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 |
---|---|---|---|---|---|
2012/12/28 | 146 | 148 | 146 | 146 | 34,000 |
2012/12/27 | 148 | 148 | 146 | 146 | 44,000 |
2012/12/26 | 146 | 147 | 143 | 146 | 33,000 |
2012/12/25 | 144 | 147 | 144 | 146 | 37,000 |
2012/12/21 | 144 | 144 | 142 | 143 | 34,000 |
2012/12/20 | 144 | 144 | 142 | 143 | 31,000 |
2012/12/19 | 145 | 147 | 141 | 146 | 58,000 |
2012/12/18 | 144 | 147 | 144 | 146 | 23,000 |
2012/12/17 | 142 | 146 | 142 | 145 | 16,000 |
2012/12/14 | 140 | 141 | 139 | 141 | 42,000 |
2012/12/13 | 144 | 144 | 140 | 142 | 26,000 |
2012/12/12 | 144 | 144 | 141 | 142 | 6,000 |
2012/12/11 | 143 | 143 | 139 | 141 | 37,000 |
2012/12/10 | 140 | 142 | 140 | 142 | 50,000 |
2012/12/07 | 138 | 139 | 135 | 139 | 27,000 |
2012/12/06 | 140 | 140 | 138 | 140 | 29,000 |
2012/12/05 | 138 | 140 | 137 | 139 | 10,000 |
2012/12/04 | 140 | 140 | 138 | 138 | 21,000 |
2012/12/03 | 137 | 139 | 137 | 139 | 12,000 |
2012/11/30 | 136 | 138 | 135 | 137 | 19,000 |
2012/11/29 | 136 | 139 | 136 | 136 | 7,000 |
2012/11/28 | 139 | 139 | 136 | 136 | 9,000 |
2012/11/27 | 135 | 138 | 135 | 138 | 20,000 |
2012/11/26 | 136 | 137 | 135 | 137 | 38,000 |
2012/11/22 | 135 | 135 | 134 | 135 | 31,000 |
2012/11/21 | 133 | 134 | 132 | 134 | 14,000 |
2012/11/20 | 133 | 134 | 133 | 133 | 7,000 |
2012/11/19 | 132 | 133 | 132 | 133 | 11,000 |
2012/11/16 | 131 | 132 | 130 | 130 | 19,000 |
2012/11/15 | 130 | 131 | 129 | 131 | 5,000 |
2012/11/14 | 127 | 127 | 127 | 127 | 1,000 |
2012/11/13 | 130 | 130 | 128 | 128 | 5,000 |
2012/11/12 | 130 | 130 | 129 | 129 | 5,000 |
2012/11/09 | 129 | 130 | 129 | 130 | 16,000 |
2012/11/08 | 132 | 132 | 130 | 130 | 5,000 |
2012/11/07 | 132 | 132 | 130 | 131 | 7,000 |
2012/11/06 | 130 | 131 | 130 | 130 | 8,000 |
2012/11/05 | 130 | 132 | 130 | 132 | 3,000 |
2012/11/02 | 131 | 133 | 131 | 133 | 10,000 |
2012/11/01 | 131 | 132 | 131 | 132 | 10,000 |
2012/10/31 | 130 | 131 | 130 | 131 | 11,000 |
2012/10/30 | 132 | 132 | 129 | 129 | 19,000 |
2012/10/29 | 133 | 134 | 131 | 131 | 26,000 |
2012/10/26 | 133 | 133 | 131 | 131 | 26,000 |
2012/10/25 | 132 | 134 | 131 | 133 | 19,000 |
2012/10/24 | 133 | 133 | 130 | 132 | 18,000 |
2012/10/23 | 134 | 135 | 134 | 135 | 10,000 |
2012/10/22 | 134 | 134 | 133 | 134 | 8,000 |
2012/10/19 | 135 | 135 | 133 | 134 | 4,000 |
2012/10/18 | 132 | 134 | 132 | 134 | 18,000 |
2012/10/17 | 134 | 134 | 134 | 134 | 3,000 |
2012/10/16 | 129 | 135 | 129 | 135 | 14,000 |
2012/10/15 | 129 | 129 | 129 | 129 | 3,000 |
2012/10/12 | 128 | 129 | 127 | 129 | 15,000 |
2012/10/11 | 129 | 130 | 129 | 129 | 9,000 |
2012/10/10 | 130 | 130 | 129 | 129 | 11,000 |
2012/10/09 | 130 | 131 | 130 | 131 | 9,000 |
2012/10/05 | 129 | 131 | 129 | 130 | 5,000 |
2012/10/04 | 133 | 133 | 129 | 133 | 25,000 |
2012/10/03 | 133 | 134 | 133 | 133 | 9,000 |
2012/10/02 | 135 | 135 | 133 | 133 | 11,000 |
2012/10/01 | 136 | 136 | 135 | 136 | 19,000 |
2012/09/28 | 139 | 139 | 137 | 138 | 45,000 |
2012/09/27 | 140 | 140 | 137 | 139 | 31,000 |
2012/09/26 | 141 | 141 | 137 | 140 | 29,000 |
2012/09/25 | 136 | 140 | 136 | 140 | 18,000 |
2012/09/24 | 137 | 137 | 136 | 137 | 3,000 |
2012/09/21 | 136 | 137 | 135 | 137 | 30,000 |
2012/09/20 | 139 | 139 | 137 | 137 | 9,000 |
2012/09/19 | 139 | 139 | 137 | 139 | 10,000 |
2012/09/18 | 138 | 139 | 137 | 139 | 5,000 |
2012/09/14 | 137 | 138 | 136 | 138 | 21,000 |
2012/09/13 | 134 | 135 | 134 | 135 | 10,000 |
2012/09/12 | 133 | 134 | 133 | 134 | 12,000 |
2012/09/11 | 134 | 134 | 132 | 134 | 4,000 |
2012/09/10 | 133 | 134 | 133 | 134 | 18,000 |
2012/09/07 | 134 | 136 | 133 | 134 | 11,000 |
2012/09/06 | 135 | 135 | 133 | 133 | 5,000 |
2012/09/05 | 134 | 135 | 134 | 135 | 7,000 |
2012/09/04 | 133 | 134 | 133 | 134 | 4,000 |
2012/09/03 | 136 | 137 | 132 | 133 | 16,000 |
2012/08/31 | 136 | 137 | 136 | 136 | 6,000 |
2012/08/30 | 137 | 139 | 137 | 139 | 3,000 |
2012/08/29 | 139 | 139 | 138 | 138 | 7,000 |
2012/08/28 | 144 | 144 | 139 | 139 | 16,000 |
2012/08/27 | 146 | 146 | 142 | 143 | 23,000 |
2012/08/24 | 143 | 145 | 142 | 144 | 29,000 |
2012/08/23 | 143 | 143 | 141 | 141 | 9,000 |
2012/08/22 | 146 | 156 | 139 | 140 | 144,000 |
2012/08/21 | 141 | 145 | 141 | 143 | 13,000 |
2012/08/20 | 143 | 144 | 142 | 143 | 20,000 |
2012/08/17 | 140 | 142 | 140 | 142 | 25,000 |
2012/08/16 | 139 | 140 | 139 | 140 | 4,000 |
2012/08/15 | 136 | 138 | 136 | 138 | 4,000 |
2012/08/14 | 141 | 141 | 138 | 138 | 5,000 |
2012/08/13 | 141 | 141 | 141 | 141 | 1,000 |
2012/08/10 | 143 | 143 | 136 | 139 | 19,000 |
2012/08/09 | 137 | 140 | 136 | 140 | 11,000 |
2012/08/08 | 135 | 137 | 135 | 137 | 9,000 |
2012/08/07 | 136 | 136 | 134 | 136 | 4,000 |
2012/08/06 | 136 | 137 | 131 | 137 | 29,000 |
2012/08/03 | 140 | 140 | 137 | 139 | 8,000 |
2012/08/02 | 140 | 140 | 140 | 140 | 3,000 |
2012/08/01 | 143 | 143 | 138 | 140 | 16,000 |
2012/07/31 | 143 | 148 | 143 | 148 | 18,000 |
2012/07/30 | 142 | 144 | 139 | 144 | 11,000 |
2012/07/27 | 138 | 142 | 138 | 142 | 6,000 |
2012/07/26 | 138 | 143 | 137 | 137 | 21,000 |
2012/07/25 | 134 | 137 | 134 | 137 | 17,000 |
2012/07/24 | 134 | 136 | 134 | 136 | 5,000 |
2012/07/23 | 138 | 140 | 135 | 135 | 19,000 |
2012/07/20 | 141 | 142 | 139 | 139 | 13,000 |
2012/07/19 | 141 | 143 | 140 | 141 | 14,000 |
2012/07/18 | 142 | 143 | 140 | 140 | 9,000 |
2012/07/17 | 146 | 146 | 142 | 142 | 3,000 |
2012/07/13 | 146 | 146 | 146 | 146 | 3,000 |
2012/07/12 | 145 | 147 | 142 | 143 | 9,000 |
2012/07/11 | 145 | 148 | 144 | 144 | 9,000 |
2012/07/10 | 147 | 150 | 147 | 148 | 15,000 |
2012/07/09 | 150 | 151 | 146 | 147 | 20,000 |
2012/07/06 | 150 | 151 | 150 | 150 | 10,000 |
2012/07/05 | 152 | 152 | 150 | 150 | 9,000 |
2012/07/04 | 151 | 151 | 150 | 150 | 10,000 |
2012/07/03 | 148 | 151 | 148 | 151 | 27,000 |
2012/07/02 | 150 | 150 | 147 | 148 | 18,000 |
2012/06/29 | 150 | 150 | 146 | 150 | 15,000 |
2012/06/28 | 148 | 148 | 147 | 147 | 11,000 |
2012/06/27 | 145 | 147 | 145 | 147 | 15,000 |
2012/06/26 | 146 | 146 | 143 | 145 | 28,000 |
2012/06/25 | 145 | 146 | 145 | 146 | 23,000 |
2012/06/22 | 143 | 143 | 141 | 142 | 4,000 |
2012/06/21 | 146 | 147 | 142 | 144 | 61,000 |
2012/06/20 | 142 | 144 | 140 | 144 | 18,000 |
2012/06/19 | 142 | 143 | 139 | 139 | 6,000 |
2012/06/18 | 141 | 142 | 141 | 142 | 18,000 |
2012/06/15 | 141 | 142 | 139 | 139 | 11,000 |
2012/06/14 | 138 | 141 | 138 | 141 | 7,000 |
2012/06/13 | 140 | 140 | 136 | 139 | 11,000 |
2012/06/12 | 138 | 141 | 136 | 141 | 34,000 |
2012/06/11 | 136 | 136 | 135 | 136 | 19,000 |
2012/06/08 | 141 | 141 | 133 | 136 | 46,000 |
2012/06/07 | 135 | 136 | 135 | 136 | 16,000 |
2012/06/06 | 131 | 133 | 129 | 133 | 9,000 |
2012/06/05 | 128 | 130 | 128 | 130 | 6,000 |
2012/06/04 | 128 | 129 | 125 | 129 | 23,000 |
2012/06/01 | 140 | 140 | 131 | 132 | 17,000 |
2012/05/31 | 139 | 139 | 136 | 137 | 6,000 |
2012/05/30 | 139 | 140 | 135 | 140 | 17,000 |
2012/05/29 | 135 | 138 | 134 | 138 | 13,000 |
2012/05/28 | 133 | 135 | 132 | 135 | 49,000 |
2012/05/25 | 137 | 137 | 135 | 137 | 15,000 |
2012/05/24 | 136 | 136 | 133 | 133 | 10,000 |
2012/05/23 | 139 | 139 | 135 | 135 | 12,000 |
2012/05/22 | 136 | 139 | 136 | 138 | 9,000 |
2012/05/21 | 135 | 136 | 132 | 136 | 15,000 |
2012/05/18 | 135 | 135 | 130 | 133 | 38,000 |
2012/05/17 | 135 | 138 | 134 | 137 | 36,000 |
2012/05/16 | 135 | 140 | 135 | 136 | 30,000 |
2012/05/15 | 139 | 139 | 132 | 135 | 35,000 |
2012/05/14 | 144 | 145 | 139 | 140 | 74,000 |
2012/05/11 | 139 | 150 | 138 | 139 | 101,000 |
2012/05/10 | 135 | 138 | 135 | 137 | 24,000 |
2012/05/09 | 139 | 141 | 138 | 139 | 11,000 |
2012/05/08 | 138 | 140 | 138 | 140 | 6,000 |
2012/05/07 | 139 | 139 | 137 | 137 | 34,000 |
2012/05/02 | 141 | 143 | 141 | 142 | 11,000 |
2012/05/01 | 146 | 146 | 141 | 142 | 35,000 |
2012/04/27 | 149 | 149 | 146 | 147 | 58,000 |
2012/04/26 | 149 | 159 | 144 | 150 | 177,000 |
2012/04/25 | 147 | 148 | 145 | 148 | 21,000 |
2012/04/24 | 144 | 146 | 144 | 145 | 7,000 |
2012/04/23 | 144 | 145 | 144 | 145 | 11,000 |
2012/04/20 | 146 | 146 | 141 | 144 | 49,000 |
2012/04/19 | 148 | 148 | 144 | 144 | 13,000 |
2012/04/18 | 143 | 148 | 143 | 148 | 25,000 |
2012/04/17 | 142 | 143 | 141 | 143 | 17,000 |
2012/04/16 | 142 | 143 | 141 | 142 | 22,000 |
2012/04/13 | 146 | 146 | 143 | 143 | 18,000 |
2012/04/12 | 144 | 145 | 143 | 145 | 21,000 |
2012/04/11 | 145 | 145 | 143 | 143 | 12,000 |
2012/04/10 | 146 | 148 | 146 | 146 | 31,000 |
2012/04/09 | 150 | 150 | 147 | 149 | 15,000 |
2012/04/06 | 150 | 150 | 148 | 150 | 23,000 |
2012/04/05 | 149 | 149 | 147 | 149 | 47,000 |
2012/04/04 | 150 | 152 | 148 | 150 | 47,000 |
2012/04/03 | 154 | 154 | 150 | 150 | 76,000 |
2012/04/02 | 158 | 158 | 153 | 154 | 52,000 |
2012/03/30 | 161 | 161 | 152 | 157 | 96,000 |
2012/03/29 | 164 | 164 | 160 | 161 | 76,000 |
2012/03/28 | 170 | 170 | 161 | 161 | 109,000 |
2012/03/27 | 174 | 175 | 165 | 171 | 402,000 |
2012/03/26 | 170 | 173 | 167 | 168 | 370,000 |
2012/03/23 | 166 | 173 | 161 | 170 | 420,000 |
2012/03/22 | 156 | 166 | 156 | 166 | 232,000 |
2012/03/21 | 155 | 155 | 154 | 155 | 29,000 |
2012/03/19 | 152 | 158 | 152 | 156 | 47,000 |
2012/03/16 | 152 | 153 | 150 | 152 | 37,000 |
2012/03/15 | 153 | 153 | 151 | 151 | 15,000 |
2012/03/14 | 154 | 154 | 151 | 151 | 30,000 |
2012/03/13 | 153 | 153 | 152 | 153 | 26,000 |
2012/03/12 | 151 | 153 | 151 | 153 | 21,000 |
2012/03/09 | 150 | 151 | 148 | 151 | 68,000 |
2012/03/08 | 151 | 151 | 148 | 150 | 28,000 |
2012/03/07 | 149 | 150 | 147 | 150 | 32,000 |
2012/03/06 | 151 | 151 | 150 | 150 | 7,000 |
2012/03/05 | 152 | 152 | 151 | 152 | 32,000 |
2012/03/02 | 152 | 154 | 152 | 154 | 5,000 |
2012/03/01 | 156 | 157 | 151 | 154 | 37,000 |
2012/02/29 | 159 | 159 | 156 | 156 | 16,000 |
2012/02/28 | 157 | 157 | 154 | 156 | 24,000 |
2012/02/27 | 159 | 160 | 154 | 160 | 71,000 |
2012/02/24 | 155 | 160 | 155 | 160 | 51,000 |
2012/02/23 | 155 | 156 | 153 | 155 | 67,000 |
2012/02/22 | 150 | 154 | 150 | 154 | 53,000 |
2012/02/21 | 151 | 151 | 150 | 150 | 13,000 |
2012/02/20 | 149 | 150 | 149 | 150 | 27,000 |
2012/02/17 | 149 | 150 | 148 | 148 | 20,000 |
2012/02/16 | 149 | 149 | 147 | 147 | 18,000 |
2012/02/15 | 148 | 149 | 148 | 148 | 13,000 |
2012/02/14 | 147 | 147 | 147 | 147 | 2,000 |
2012/02/13 | 147 | 149 | 146 | 146 | 14,000 |
2012/02/10 | 151 | 151 | 147 | 147 | 17,000 |
2012/02/09 | 149 | 150 | 149 | 150 | 10,000 |
2012/02/08 | 147 | 149 | 147 | 149 | 7,000 |
2012/02/07 | 147 | 147 | 145 | 146 | 16,000 |
2012/02/06 | 148 | 148 | 146 | 148 | 27,000 |
2012/02/03 | 148 | 150 | 148 | 148 | 39,000 |
2012/02/02 | 147 | 150 | 145 | 148 | 101,000 |
2012/02/01 | 146 | 147 | 144 | 146 | 35,000 |
2012/01/31 | 142 | 172 | 142 | 145 | 366,000 |
2012/01/30 | 150 | 155 | 144 | 144 | 78,000 |
2012/01/27 | 148 | 150 | 148 | 149 | 19,000 |
2012/01/26 | 151 | 151 | 147 | 148 | 57,000 |
2012/01/25 | 144 | 150 | 144 | 150 | 91,000 |
2012/01/24 | 148 | 150 | 143 | 143 | 145,000 |
2012/01/23 | 143 | 149 | 142 | 147 | 92,000 |
2012/01/20 | 142 | 142 | 139 | 141 | 108,000 |
2012/01/19 | 140 | 141 | 137 | 141 | 68,000 |
2012/01/18 | 140 | 141 | 136 | 139 | 67,000 |
2012/01/17 | 139 | 142 | 136 | 138 | 94,000 |
2012/01/16 | 145 | 145 | 136 | 139 | 77,000 |
2012/01/13 | 143 | 146 | 142 | 146 | 12,000 |
2012/01/12 | 145 | 147 | 144 | 145 | 15,000 |
2012/01/11 | 144 | 144 | 144 | 144 | 3,000 |
2012/01/10 | 147 | 147 | 143 | 144 | 11,000 |
2012/01/06 | 143 | 146 | 143 | 143 | 11,000 |
2012/01/05 | 146 | 151 | 143 | 143 | 27,000 |
2012/01/04 | 147 | 149 | 142 | 142 | 16,000 |