協栄産業(6973)の株価時系列情報
協栄産業(6973)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2011/12/30 | 146 | 146 | 143 | 143 | 11,000 |
2011/12/29 | 139 | 141 | 137 | 141 | 6,000 |
2011/12/28 | 143 | 143 | 139 | 139 | 22,000 |
2011/12/27 | 146 | 146 | 141 | 141 | 10,000 |
2011/12/26 | 145 | 145 | 142 | 142 | 25,000 |
2011/12/22 | 146 | 148 | 143 | 148 | 22,000 |
2011/12/21 | 147 | 151 | 146 | 146 | 12,000 |
2011/12/20 | 145 | 145 | 145 | 145 | 3,000 |
2011/12/19 | 145 | 148 | 145 | 148 | 6,000 |
2011/12/16 | 146 | 146 | 145 | 146 | 6,000 |
2011/12/15 | 150 | 152 | 146 | 146 | 13,000 |
2011/12/14 | 151 | 153 | 150 | 153 | 9,000 |
2011/12/13 | 152 | 154 | 152 | 152 | 18,000 |
2011/12/12 | 163 | 163 | 157 | 157 | 60,000 |
2011/12/09 | 150 | 155 | 145 | 153 | 146,000 |
2011/12/08 | 146 | 147 | 146 | 146 | 6,000 |
2011/12/07 | 148 | 148 | 146 | 146 | 9,000 |
2011/12/06 | 150 | 151 | 147 | 147 | 38,000 |
2011/12/05 | 148 | 148 | 146 | 148 | 27,000 |
2011/12/02 | 146 | 147 | 145 | 146 | 66,000 |
2011/12/01 | 143 | 144 | 142 | 144 | 29,000 |
2011/11/30 | 140 | 143 | 140 | 142 | 14,000 |
2011/11/29 | 140 | 143 | 140 | 143 | 31,000 |
2011/11/28 | 141 | 141 | 140 | 141 | 21,000 |
2011/11/25 | 136 | 141 | 136 | 141 | 19,000 |
2011/11/24 | 137 | 141 | 132 | 136 | 28,000 |
2011/11/22 | 139 | 142 | 139 | 142 | 43,000 |
2011/11/21 | 141 | 141 | 141 | 141 | 14,000 |
2011/11/18 | 140 | 140 | 139 | 140 | 22,000 |
2011/11/17 | 138 | 140 | 137 | 140 | 33,000 |
2011/11/16 | 135 | 137 | 135 | 137 | 15,000 |
2011/11/15 | 137 | 138 | 137 | 137 | 10,000 |
2011/11/14 | 136 | 138 | 136 | 137 | 28,000 |
2011/11/11 | 135 | 136 | 132 | 136 | 49,000 |
2011/11/10 | 131 | 136 | 131 | 136 | 49,000 |
2011/11/09 | 134 | 136 | 134 | 135 | 25,000 |
2011/11/08 | 133 | 135 | 132 | 132 | 18,000 |
2011/11/07 | 133 | 135 | 133 | 135 | 24,000 |
2011/11/04 | 131 | 135 | 130 | 133 | 24,000 |
2011/11/02 | 132 | 133 | 130 | 133 | 22,000 |
2011/11/01 | 132 | 133 | 132 | 132 | 12,000 |
2011/10/31 | 134 | 134 | 132 | 132 | 11,000 |
2011/10/28 | 138 | 138 | 134 | 134 | 46,000 |
2011/10/27 | 133 | 136 | 132 | 136 | 28,000 |
2011/10/26 | 135 | 135 | 133 | 133 | 36,000 |
2011/10/25 | 135 | 137 | 134 | 137 | 18,000 |
2011/10/24 | 135 | 137 | 133 | 137 | 12,000 |
2011/10/21 | 132 | 134 | 132 | 134 | 3,000 |
2011/10/20 | 134 | 134 | 133 | 133 | 4,000 |
2011/10/19 | 137 | 137 | 134 | 136 | 9,000 |
2011/10/18 | 137 | 137 | 137 | 137 | 4,000 |
2011/10/17 | 133 | 136 | 133 | 136 | 7,000 |
2011/10/14 | 133 | 133 | 132 | 132 | 5,000 |
2011/10/13 | 133 | 135 | 133 | 134 | 14,000 |
2011/10/12 | 132 | 133 | 132 | 133 | 14,000 |
2011/10/11 | 132 | 135 | 132 | 134 | 15,000 |
2011/10/07 | 135 | 135 | 125 | 130 | 33,000 |
2011/10/06 | 133 | 133 | 132 | 133 | 7,000 |
2011/10/05 | 136 | 136 | 130 | 132 | 22,000 |
2011/10/04 | 135 | 135 | 130 | 134 | 26,000 |
2011/10/03 | 140 | 140 | 136 | 138 | 11,000 |
2011/09/30 | 140 | 140 | 138 | 140 | 14,000 |
2011/09/29 | 136 | 139 | 135 | 139 | 22,000 |
2011/09/28 | 137 | 137 | 133 | 136 | 23,000 |
2011/09/27 | 138 | 138 | 132 | 136 | 24,000 |
2011/09/26 | 138 | 138 | 133 | 137 | 40,000 |
2011/09/22 | 137 | 137 | 135 | 137 | 22,000 |
2011/09/21 | 139 | 139 | 136 | 137 | 16,000 |
2011/09/20 | 135 | 138 | 135 | 138 | 7,000 |
2011/09/16 | 138 | 139 | 136 | 139 | 15,000 |
2011/09/15 | 137 | 137 | 136 | 137 | 7,000 |
2011/09/14 | 139 | 139 | 137 | 137 | 12,000 |
2011/09/13 | 138 | 138 | 136 | 138 | 31,000 |
2011/09/12 | 137 | 138 | 133 | 138 | 65,000 |
2011/09/09 | 140 | 143 | 138 | 142 | 66,000 |
2011/09/08 | 142 | 143 | 140 | 141 | 23,000 |
2011/09/07 | 141 | 142 | 139 | 141 | 34,000 |
2011/09/06 | 143 | 143 | 138 | 140 | 87,000 |
2011/09/05 | 149 | 149 | 146 | 147 | 63,000 |
2011/09/02 | 138 | 160 | 137 | 153 | 693,000 |
2011/09/01 | 135 | 139 | 135 | 139 | 51,000 |
2011/08/31 | 133 | 134 | 131 | 134 | 40,000 |
2011/08/30 | 135 | 135 | 129 | 132 | 117,000 |
2011/08/29 | 135 | 135 | 128 | 131 | 76,000 |
2011/08/26 | 135 | 135 | 132 | 133 | 29,000 |
2011/08/25 | 134 | 135 | 132 | 135 | 39,000 |
2011/08/24 | 138 | 138 | 132 | 132 | 27,000 |
2011/08/23 | 139 | 139 | 136 | 136 | 12,000 |
2011/08/22 | 139 | 139 | 135 | 135 | 30,000 |
2011/08/19 | 143 | 143 | 141 | 141 | 9,000 |
2011/08/18 | 145 | 145 | 142 | 144 | 13,000 |
2011/08/17 | 146 | 146 | 144 | 144 | 11,000 |
2011/08/16 | 144 | 145 | 144 | 145 | 10,000 |
2011/08/15 | 142 | 145 | 142 | 144 | 12,000 |
2011/08/12 | 144 | 144 | 141 | 142 | 7,000 |
2011/08/11 | 143 | 143 | 140 | 143 | 13,000 |
2011/08/10 | 141 | 141 | 139 | 139 | 14,000 |
2011/08/09 | 131 | 137 | 131 | 137 | 12,000 |
2011/08/08 | 134 | 137 | 134 | 137 | 45,000 |
2011/08/05 | 136 | 142 | 135 | 138 | 118,000 |
2011/08/04 | 147 | 148 | 146 | 146 | 9,000 |
2011/08/03 | 151 | 151 | 146 | 147 | 11,000 |
2011/08/02 | 151 | 151 | 151 | 151 | 6,000 |
2011/08/01 | 151 | 154 | 145 | 152 | 32,000 |
2011/07/29 | 152 | 153 | 151 | 152 | 19,000 |
2011/07/28 | 154 | 155 | 153 | 154 | 27,000 |
2011/07/27 | 158 | 158 | 156 | 156 | 18,000 |
2011/07/26 | 161 | 161 | 159 | 160 | 32,000 |
2011/07/25 | 158 | 160 | 158 | 160 | 21,000 |
2011/07/22 | 155 | 158 | 155 | 157 | 43,000 |
2011/07/21 | 154 | 156 | 154 | 155 | 19,000 |
2011/07/20 | 154 | 155 | 154 | 155 | 4,000 |
2011/07/19 | 151 | 155 | 151 | 155 | 30,000 |
2011/07/15 | 156 | 156 | 154 | 154 | 5,000 |
2011/07/14 | 156 | 156 | 153 | 154 | 10,000 |
2011/07/13 | 152 | 155 | 152 | 153 | 18,000 |
2011/07/12 | 152 | 155 | 152 | 155 | 16,000 |
2011/07/11 | 158 | 158 | 156 | 156 | 7,000 |
2011/07/08 | 158 | 159 | 157 | 157 | 25,000 |
2011/07/07 | 157 | 157 | 155 | 157 | 27,000 |
2011/07/06 | 152 | 155 | 152 | 155 | 8,000 |
2011/07/05 | 156 | 156 | 152 | 153 | 16,000 |
2011/07/04 | 153 | 156 | 152 | 152 | 51,000 |
2011/07/01 | 153 | 153 | 149 | 151 | 19,000 |
2011/06/30 | 152 | 157 | 148 | 152 | 29,000 |
2011/06/29 | 150 | 152 | 148 | 152 | 20,000 |
2011/06/28 | 149 | 152 | 149 | 150 | 6,000 |
2011/06/27 | 151 | 151 | 149 | 149 | 32,000 |
2011/06/24 | 154 | 156 | 150 | 151 | 38,000 |
2011/06/23 | 155 | 155 | 153 | 155 | 7,000 |
2011/06/22 | 155 | 158 | 153 | 153 | 28,000 |
2011/06/21 | 156 | 156 | 152 | 152 | 44,000 |
2011/06/20 | 150 | 151 | 150 | 151 | 7,000 |
2011/06/17 | 150 | 151 | 149 | 149 | 10,000 |
2011/06/16 | 153 | 153 | 148 | 148 | 12,000 |
2011/06/15 | 151 | 152 | 149 | 149 | 19,000 |
2011/06/14 | 153 | 153 | 147 | 149 | 25,000 |
2011/06/13 | 145 | 145 | 144 | 144 | 5,000 |
2011/06/10 | 150 | 150 | 146 | 147 | 34,000 |
2011/06/09 | 147 | 147 | 145 | 146 | 6,000 |
2011/06/08 | 143 | 145 | 143 | 143 | 8,000 |
2011/06/07 | 144 | 147 | 142 | 143 | 17,000 |
2011/06/06 | 146 | 146 | 145 | 145 | 6,000 |
2011/06/03 | 148 | 153 | 146 | 146 | 16,000 |
2011/06/02 | 150 | 151 | 146 | 148 | 14,000 |
2011/06/01 | 149 | 154 | 148 | 150 | 14,000 |
2011/05/31 | 150 | 151 | 148 | 151 | 7,000 |
2011/05/30 | 149 | 149 | 148 | 149 | 7,000 |
2011/05/27 | 154 | 154 | 149 | 149 | 9,000 |
2011/05/26 | 152 | 153 | 151 | 151 | 29,000 |
2011/05/25 | 148 | 150 | 147 | 149 | 19,000 |
2011/05/24 | 143 | 149 | 143 | 149 | 13,000 |
2011/05/23 | 144 | 145 | 143 | 143 | 17,000 |
2011/05/20 | 146 | 149 | 146 | 146 | 10,000 |
2011/05/19 | 149 | 149 | 146 | 148 | 23,000 |
2011/05/18 | 145 | 148 | 145 | 147 | 14,000 |
2011/05/17 | 145 | 145 | 144 | 144 | 22,000 |
2011/05/16 | 148 | 149 | 145 | 145 | 44,000 |
2011/05/13 | 156 | 156 | 153 | 153 | 23,000 |
2011/05/12 | 154 | 156 | 153 | 155 | 28,000 |
2011/05/11 | 158 | 165 | 152 | 155 | 112,000 |
2011/05/10 | 159 | 159 | 154 | 155 | 20,000 |
2011/05/09 | 151 | 154 | 151 | 154 | 10,000 |
2011/05/06 | 151 | 151 | 150 | 151 | 6,000 |
2011/05/02 | 150 | 152 | 150 | 152 | 10,000 |
2011/04/28 | 149 | 149 | 146 | 149 | 30,000 |
2011/04/27 | 148 | 149 | 146 | 149 | 20,000 |
2011/04/26 | 151 | 151 | 148 | 148 | 30,000 |
2011/04/25 | 150 | 151 | 148 | 150 | 18,000 |
2011/04/22 | 146 | 150 | 146 | 149 | 16,000 |
2011/04/21 | 148 | 150 | 146 | 149 | 27,000 |
2011/04/20 | 146 | 146 | 145 | 145 | 10,000 |
2011/04/19 | 146 | 146 | 142 | 146 | 26,000 |
2011/04/18 | 148 | 149 | 147 | 148 | 32,000 |
2011/04/15 | 149 | 153 | 148 | 148 | 13,000 |
2011/04/14 | 153 | 153 | 148 | 149 | 9,000 |
2011/04/13 | 144 | 150 | 144 | 148 | 13,000 |
2011/04/12 | 148 | 151 | 147 | 147 | 18,000 |
2011/04/11 | 151 | 151 | 149 | 149 | 6,000 |
2011/04/08 | 147 | 149 | 143 | 149 | 26,000 |
2011/04/07 | 146 | 150 | 145 | 145 | 11,000 |
2011/04/06 | 145 | 148 | 145 | 146 | 19,000 |
2011/04/05 | 153 | 154 | 150 | 150 | 24,000 |
2011/04/04 | 162 | 162 | 158 | 158 | 23,000 |
2011/04/01 | 158 | 166 | 158 | 162 | 23,000 |
2011/03/31 | 158 | 158 | 156 | 158 | 31,000 |
2011/03/30 | 151 | 156 | 151 | 156 | 31,000 |
2011/03/29 | 150 | 153 | 150 | 153 | 17,000 |
2011/03/28 | 154 | 154 | 152 | 153 | 29,000 |
2011/03/25 | 151 | 153 | 150 | 153 | 24,000 |
2011/03/24 | 149 | 151 | 148 | 149 | 25,000 |
2011/03/23 | 150 | 155 | 148 | 149 | 67,000 |
2011/03/22 | 149 | 155 | 149 | 150 | 58,000 |
2011/03/18 | 129 | 143 | 129 | 143 | 55,000 |
2011/03/17 | 118 | 128 | 118 | 128 | 113,000 |
2011/03/16 | 115 | 132 | 115 | 128 | 51,000 |
2011/03/15 | 140 | 140 | 95 | 118 | 163,000 |
2011/03/14 | 133 | 155 | 133 | 140 | 122,000 |
2011/03/11 | 178 | 178 | 173 | 173 | 117,000 |
2011/03/10 | 181 | 181 | 178 | 178 | 48,000 |
2011/03/09 | 183 | 183 | 181 | 181 | 31,000 |
2011/03/08 | 184 | 185 | 183 | 183 | 100,000 |
2011/03/07 | 182 | 184 | 182 | 182 | 43,000 |
2011/03/04 | 181 | 184 | 181 | 182 | 117,000 |
2011/03/03 | 179 | 180 | 177 | 179 | 66,000 |
2011/03/02 | 180 | 180 | 178 | 178 | 45,000 |
2011/03/01 | 183 | 183 | 179 | 180 | 102,000 |
2011/02/28 | 177 | 179 | 175 | 179 | 82,000 |
2011/02/25 | 175 | 177 | 174 | 176 | 48,000 |
2011/02/24 | 181 | 181 | 175 | 175 | 98,000 |
2011/02/23 | 181 | 182 | 180 | 182 | 89,000 |
2011/02/22 | 183 | 185 | 182 | 183 | 56,000 |
2011/02/21 | 183 | 183 | 181 | 182 | 46,000 |
2011/02/18 | 181 | 183 | 181 | 183 | 45,000 |
2011/02/17 | 184 | 184 | 180 | 180 | 58,000 |
2011/02/16 | 183 | 183 | 181 | 182 | 56,000 |
2011/02/15 | 180 | 185 | 180 | 183 | 194,000 |
2011/02/14 | 181 | 184 | 181 | 183 | 71,000 |
2011/02/10 | 181 | 181 | 179 | 181 | 98,000 |
2011/02/09 | 188 | 188 | 182 | 183 | 202,000 |
2011/02/08 | 192 | 194 | 187 | 188 | 486,000 |
2011/02/07 | 191 | 193 | 189 | 191 | 332,000 |
2011/02/04 | 186 | 189 | 185 | 189 | 204,000 |
2011/02/03 | 183 | 187 | 183 | 187 | 190,000 |
2011/02/02 | 183 | 183 | 180 | 183 | 116,000 |
2011/02/01 | 181 | 183 | 180 | 182 | 197,000 |
2011/01/31 | 179 | 180 | 178 | 179 | 55,000 |
2011/01/28 | 180 | 183 | 179 | 181 | 64,000 |
2011/01/27 | 183 | 183 | 174 | 180 | 145,000 |
2011/01/26 | 184 | 184 | 182 | 182 | 35,000 |
2011/01/25 | 179 | 186 | 179 | 186 | 44,000 |
2011/01/24 | 180 | 180 | 177 | 178 | 18,000 |
2011/01/21 | 185 | 185 | 179 | 179 | 88,000 |
2011/01/20 | 187 | 187 | 186 | 187 | 63,000 |
2011/01/19 | 192 | 195 | 188 | 190 | 139,000 |
2011/01/18 | 190 | 191 | 188 | 191 | 48,000 |
2011/01/17 | 189 | 190 | 187 | 190 | 107,000 |
2011/01/14 | 185 | 187 | 183 | 186 | 40,000 |
2011/01/13 | 181 | 186 | 181 | 185 | 64,000 |
2011/01/12 | 183 | 185 | 181 | 181 | 61,000 |
2011/01/11 | 183 | 185 | 182 | 185 | 55,000 |
2011/01/07 | 182 | 182 | 180 | 181 | 40,000 |
2011/01/06 | 179 | 182 | 179 | 179 | 86,000 |
2011/01/05 | 173 | 176 | 173 | 176 | 24,000 |
2011/01/04 | 173 | 175 | 172 | 174 | 34,000 |