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 |
---|---|---|---|---|---|
2014/12/30 | 224 | 226 | 223 | 223 | 22,000 |
2014/12/29 | 225 | 227 | 224 | 225 | 26,000 |
2014/12/26 | 220 | 225 | 220 | 224 | 47,000 |
2014/12/25 | 223 | 223 | 219 | 221 | 95,000 |
2014/12/24 | 226 | 227 | 220 | 223 | 135,000 |
2014/12/22 | 225 | 227 | 222 | 227 | 67,000 |
2014/12/19 | 227 | 227 | 222 | 225 | 58,000 |
2014/12/18 | 229 | 229 | 222 | 223 | 46,000 |
2014/12/17 | 218 | 224 | 218 | 220 | 55,000 |
2014/12/16 | 220 | 221 | 218 | 218 | 97,000 |
2014/12/15 | 229 | 229 | 224 | 224 | 59,000 |
2014/12/12 | 228 | 236 | 228 | 229 | 75,000 |
2014/12/11 | 227 | 229 | 223 | 227 | 146,000 |
2014/12/10 | 229 | 232 | 225 | 231 | 191,000 |
2014/12/09 | 245 | 250 | 230 | 233 | 237,000 |
2014/12/08 | 259 | 260 | 245 | 246 | 512,000 |
2014/12/05 | 239 | 252 | 231 | 252 | 1,132,000 |
2014/12/04 | 233 | 237 | 232 | 237 | 127,000 |
2014/12/03 | 229 | 233 | 228 | 233 | 127,000 |
2014/12/02 | 230 | 230 | 226 | 229 | 34,000 |
2014/12/01 | 228 | 228 | 225 | 226 | 38,000 |
2014/11/28 | 226 | 227 | 225 | 226 | 57,000 |
2014/11/27 | 226 | 226 | 222 | 224 | 37,000 |
2014/11/26 | 225 | 228 | 223 | 223 | 95,000 |
2014/11/25 | 229 | 232 | 222 | 229 | 120,000 |
2014/11/21 | 223 | 225 | 222 | 225 | 40,000 |
2014/11/20 | 224 | 240 | 223 | 225 | 233,000 |
2014/11/19 | 221 | 223 | 220 | 222 | 62,000 |
2014/11/18 | 217 | 219 | 215 | 219 | 19,000 |
2014/11/17 | 220 | 220 | 215 | 217 | 35,000 |
2014/11/14 | 220 | 220 | 214 | 219 | 49,000 |
2014/11/13 | 215 | 216 | 214 | 216 | 37,000 |
2014/11/12 | 219 | 219 | 215 | 216 | 64,000 |
2014/11/11 | 218 | 219 | 215 | 219 | 27,000 |
2014/11/10 | 220 | 220 | 217 | 220 | 58,000 |
2014/11/07 | 220 | 220 | 218 | 220 | 36,000 |
2014/11/06 | 222 | 223 | 220 | 221 | 35,000 |
2014/11/05 | 219 | 222 | 218 | 221 | 24,000 |
2014/11/04 | 225 | 225 | 219 | 221 | 116,000 |
2014/10/31 | 216 | 218 | 213 | 215 | 93,000 |
2014/10/30 | 212 | 215 | 207 | 215 | 128,000 |
2014/10/29 | 209 | 216 | 205 | 206 | 139,000 |
2014/10/28 | 204 | 206 | 202 | 206 | 20,000 |
2014/10/27 | 209 | 210 | 201 | 206 | 58,000 |
2014/10/24 | 204 | 204 | 201 | 201 | 20,000 |
2014/10/23 | 203 | 203 | 201 | 201 | 18,000 |
2014/10/22 | 208 | 208 | 200 | 203 | 40,000 |
2014/10/21 | 198 | 201 | 197 | 199 | 42,000 |
2014/10/20 | 193 | 200 | 193 | 198 | 104,000 |
2014/10/17 | 202 | 204 | 195 | 195 | 71,000 |
2014/10/16 | 202 | 205 | 200 | 200 | 80,000 |
2014/10/15 | 213 | 213 | 208 | 210 | 29,000 |
2014/10/14 | 205 | 209 | 205 | 205 | 112,000 |
2014/10/10 | 210 | 215 | 210 | 213 | 96,000 |
2014/10/09 | 227 | 227 | 216 | 217 | 71,000 |
2014/10/08 | 218 | 220 | 218 | 220 | 53,000 |
2014/10/07 | 223 | 225 | 221 | 221 | 49,000 |
2014/10/06 | 223 | 225 | 223 | 224 | 23,000 |
2014/10/03 | 222 | 223 | 218 | 220 | 48,000 |
2014/10/02 | 223 | 223 | 218 | 218 | 118,000 |
2014/10/01 | 232 | 232 | 226 | 226 | 104,000 |
2014/09/30 | 237 | 237 | 230 | 232 | 88,000 |
2014/09/29 | 236 | 237 | 233 | 237 | 50,000 |
2014/09/26 | 236 | 236 | 232 | 234 | 58,000 |
2014/09/25 | 238 | 239 | 235 | 239 | 114,000 |
2014/09/24 | 244 | 245 | 235 | 236 | 473,000 |
2014/09/22 | 227 | 237 | 224 | 237 | 282,000 |
2014/09/19 | 227 | 227 | 222 | 226 | 71,000 |
2014/09/18 | 226 | 226 | 222 | 224 | 75,000 |
2014/09/17 | 224 | 225 | 223 | 224 | 40,000 |
2014/09/16 | 225 | 225 | 222 | 224 | 96,000 |
2014/09/12 | 226 | 228 | 225 | 225 | 113,000 |
2014/09/11 | 229 | 229 | 226 | 227 | 33,000 |
2014/09/10 | 227 | 227 | 225 | 226 | 87,000 |
2014/09/09 | 235 | 235 | 227 | 229 | 89,000 |
2014/09/08 | 230 | 231 | 227 | 230 | 99,000 |
2014/09/05 | 234 | 235 | 229 | 229 | 58,000 |
2014/09/04 | 234 | 244 | 231 | 232 | 248,000 |
2014/09/03 | 229 | 235 | 228 | 233 | 179,000 |
2014/09/02 | 229 | 229 | 225 | 228 | 102,000 |
2014/09/01 | 228 | 232 | 227 | 229 | 108,000 |
2014/08/29 | 228 | 228 | 223 | 227 | 132,000 |
2014/08/28 | 228 | 229 | 226 | 228 | 114,000 |
2014/08/27 | 226 | 227 | 223 | 226 | 75,000 |
2014/08/26 | 229 | 231 | 223 | 223 | 222,000 |
2014/08/25 | 230 | 230 | 228 | 229 | 77,000 |
2014/08/22 | 234 | 234 | 229 | 230 | 121,000 |
2014/08/21 | 228 | 231 | 226 | 231 | 138,000 |
2014/08/20 | 228 | 229 | 225 | 227 | 117,000 |
2014/08/19 | 231 | 231 | 223 | 225 | 153,000 |
2014/08/18 | 228 | 228 | 223 | 224 | 122,000 |
2014/08/15 | 222 | 223 | 220 | 221 | 155,000 |
2014/08/14 | 221 | 223 | 219 | 223 | 113,000 |
2014/08/13 | 221 | 224 | 220 | 220 | 175,000 |
2014/08/12 | 226 | 251 | 225 | 225 | 1,242,000 |
2014/08/11 | 220 | 224 | 215 | 221 | 228,000 |
2014/08/08 | 224 | 226 | 215 | 216 | 321,000 |
2014/08/07 | 229 | 231 | 225 | 229 | 215,000 |
2014/08/06 | 240 | 242 | 231 | 233 | 281,000 |
2014/08/05 | 255 | 262 | 244 | 245 | 868,000 |
2014/08/04 | 240 | 248 | 236 | 245 | 406,000 |
2014/08/01 | 250 | 260 | 240 | 245 | 1,119,000 |
2014/07/31 | 254 | 254 | 246 | 246 | 411,000 |
2014/07/30 | 260 | 260 | 245 | 250 | 710,000 |
2014/07/29 | 269 | 270 | 257 | 262 | 646,000 |
2014/07/28 | 285 | 288 | 266 | 273 | 954,000 |
2014/07/25 | 305 | 310 | 280 | 280 | 1,849,000 |
2014/07/24 | 325 | 357 | 281 | 313 | 18,898,000 |
2014/07/23 | 203 | 280 | 201 | 280 | 5,477,000 |
2014/07/22 | 196 | 200 | 192 | 200 | 112,000 |
2014/07/18 | 197 | 203 | 196 | 197 | 56,000 |
2014/07/17 | 210 | 212 | 196 | 196 | 253,000 |
2014/07/16 | 194 | 214 | 194 | 212 | 296,000 |
2014/07/15 | 191 | 193 | 190 | 190 | 58,000 |
2014/07/14 | 185 | 190 | 185 | 188 | 8,000 |
2014/07/11 | 188 | 188 | 184 | 185 | 24,000 |
2014/07/10 | 192 | 192 | 185 | 187 | 59,000 |
2014/07/09 | 193 | 193 | 193 | 193 | 17,000 |
2014/07/08 | 195 | 195 | 193 | 194 | 80,000 |
2014/07/07 | 196 | 196 | 195 | 195 | 4,000 |
2014/07/04 | 197 | 197 | 190 | 195 | 31,000 |
2014/07/03 | 194 | 197 | 193 | 193 | 16,000 |
2014/07/02 | 194 | 197 | 193 | 195 | 25,000 |
2014/07/01 | 192 | 199 | 192 | 195 | 91,000 |
2014/06/30 | 189 | 193 | 188 | 192 | 54,000 |
2014/06/27 | 194 | 194 | 190 | 192 | 31,000 |
2014/06/26 | 195 | 200 | 195 | 195 | 26,000 |
2014/06/25 | 198 | 201 | 198 | 198 | 39,000 |
2014/06/24 | 200 | 200 | 196 | 198 | 30,000 |
2014/06/23 | 203 | 203 | 197 | 199 | 208,000 |
2014/06/20 | 193 | 194 | 192 | 193 | 23,000 |
2014/06/19 | 193 | 195 | 193 | 194 | 58,000 |
2014/06/18 | 193 | 195 | 192 | 192 | 15,000 |
2014/06/17 | 192 | 192 | 191 | 191 | 10,000 |
2014/06/16 | 192 | 192 | 188 | 188 | 33,000 |
2014/06/13 | 189 | 194 | 189 | 192 | 84,000 |
2014/06/12 | 183 | 191 | 183 | 191 | 101,000 |
2014/06/11 | 184 | 187 | 182 | 185 | 49,000 |
2014/06/10 | 187 | 187 | 184 | 184 | 37,000 |
2014/06/09 | 180 | 184 | 180 | 183 | 32,000 |
2014/06/06 | 180 | 181 | 180 | 180 | 12,000 |
2014/06/05 | 179 | 181 | 179 | 181 | 28,000 |
2014/06/04 | 181 | 182 | 180 | 181 | 17,000 |
2014/06/03 | 180 | 180 | 178 | 178 | 26,000 |
2014/06/02 | 178 | 183 | 178 | 180 | 42,000 |
2014/05/30 | 179 | 181 | 179 | 179 | 16,000 |
2014/05/29 | 177 | 181 | 177 | 179 | 21,000 |
2014/05/28 | 177 | 180 | 177 | 177 | 11,000 |
2014/05/27 | 180 | 180 | 175 | 177 | 22,000 |
2014/05/26 | 181 | 181 | 177 | 180 | 15,000 |
2014/05/23 | 178 | 180 | 177 | 180 | 15,000 |
2014/05/22 | 173 | 177 | 173 | 177 | 83,000 |
2014/05/21 | 172 | 172 | 171 | 172 | 69,000 |
2014/05/20 | 178 | 178 | 173 | 173 | 59,000 |
2014/05/19 | 174 | 178 | 172 | 173 | 18,000 |
2014/05/16 | 174 | 175 | 173 | 173 | 17,000 |
2014/05/15 | 179 | 179 | 174 | 176 | 12,000 |
2014/05/14 | 179 | 182 | 179 | 179 | 17,000 |
2014/05/13 | 178 | 182 | 177 | 179 | 15,000 |
2014/05/12 | 176 | 184 | 176 | 177 | 22,000 |
2014/05/09 | 180 | 182 | 178 | 178 | 27,000 |
2014/05/08 | 180 | 180 | 175 | 175 | 9,000 |
2014/05/07 | 179 | 180 | 177 | 177 | 9,000 |
2014/05/02 | 180 | 180 | 179 | 179 | 5,000 |
2014/05/01 | 180 | 180 | 176 | 179 | 10,000 |
2014/04/30 | 180 | 180 | 176 | 176 | 10,000 |
2014/04/28 | 180 | 180 | 175 | 177 | 16,000 |
2014/04/25 | 181 | 181 | 175 | 178 | 23,000 |
2014/04/24 | 179 | 179 | 178 | 178 | 4,000 |
2014/04/23 | 180 | 180 | 177 | 180 | 20,000 |
2014/04/22 | 180 | 180 | 178 | 179 | 4,000 |
2014/04/21 | 179 | 179 | 178 | 179 | 7,000 |
2014/04/18 | 179 | 179 | 179 | 179 | 1,000 |
2014/04/17 | 179 | 179 | 177 | 177 | 23,000 |
2014/04/16 | 176 | 178 | 176 | 178 | 6,000 |
2014/04/15 | 175 | 175 | 174 | 175 | 13,000 |
2014/04/14 | 176 | 179 | 176 | 178 | 7,000 |
2014/04/11 | 178 | 179 | 177 | 179 | 6,000 |
2014/04/10 | 184 | 184 | 179 | 179 | 12,000 |
2014/04/09 | 182 | 182 | 180 | 181 | 17,000 |
2014/04/08 | 183 | 183 | 182 | 182 | 14,000 |
2014/04/07 | 185 | 185 | 183 | 184 | 22,000 |
2014/04/04 | 185 | 185 | 182 | 184 | 11,000 |
2014/04/03 | 184 | 185 | 183 | 185 | 21,000 |
2014/04/02 | 183 | 183 | 181 | 181 | 16,000 |
2014/04/01 | 182 | 183 | 180 | 182 | 17,000 |
2014/03/31 | 182 | 182 | 177 | 179 | 11,000 |
2014/03/28 | 179 | 181 | 178 | 180 | 20,000 |
2014/03/27 | 179 | 179 | 175 | 176 | 21,000 |
2014/03/26 | 184 | 184 | 174 | 177 | 43,000 |
2014/03/25 | 179 | 180 | 175 | 179 | 17,000 |
2014/03/24 | 174 | 180 | 174 | 174 | 15,000 |
2014/03/20 | 174 | 178 | 174 | 174 | 16,000 |
2014/03/19 | 179 | 179 | 175 | 177 | 14,000 |
2014/03/18 | 179 | 179 | 173 | 176 | 16,000 |
2014/03/17 | 179 | 179 | 172 | 172 | 24,000 |
2014/03/14 | 172 | 175 | 172 | 172 | 110,000 |
2014/03/13 | 179 | 180 | 178 | 179 | 8,000 |
2014/03/12 | 179 | 179 | 176 | 177 | 24,000 |
2014/03/11 | 177 | 178 | 177 | 178 | 11,000 |
2014/03/10 | 179 | 179 | 176 | 178 | 19,000 |
2014/03/07 | 181 | 181 | 178 | 180 | 21,000 |
2014/03/06 | 181 | 181 | 178 | 179 | 10,000 |
2014/03/05 | 181 | 181 | 176 | 176 | 17,000 |
2014/03/04 | 181 | 181 | 176 | 180 | 13,000 |
2014/03/03 | 180 | 180 | 176 | 177 | 16,000 |
2014/02/28 | 179 | 179 | 177 | 177 | 48,000 |
2014/02/27 | 178 | 180 | 177 | 177 | 23,000 |
2014/02/26 | 178 | 179 | 177 | 178 | 36,000 |
2014/02/25 | 183 | 183 | 182 | 183 | 14,000 |
2014/02/24 | 181 | 182 | 180 | 180 | 8,000 |
2014/02/21 | 181 | 181 | 178 | 178 | 15,000 |
2014/02/20 | 179 | 180 | 176 | 177 | 35,000 |
2014/02/19 | 180 | 180 | 176 | 178 | 7,000 |
2014/02/18 | 174 | 180 | 174 | 180 | 16,000 |
2014/02/17 | 174 | 178 | 174 | 178 | 6,000 |
2014/02/14 | 179 | 179 | 175 | 175 | 15,000 |
2014/02/13 | 180 | 181 | 173 | 176 | 21,000 |
2014/02/12 | 179 | 181 | 178 | 180 | 13,000 |
2014/02/10 | 181 | 181 | 177 | 178 | 45,000 |
2014/02/07 | 174 | 176 | 174 | 174 | 23,000 |
2014/02/06 | 169 | 171 | 169 | 169 | 25,000 |
2014/02/05 | 179 | 179 | 168 | 169 | 32,000 |
2014/02/04 | 177 | 178 | 162 | 166 | 77,000 |
2014/02/03 | 179 | 181 | 178 | 178 | 41,000 |
2014/01/31 | 188 | 188 | 183 | 183 | 24,000 |
2014/01/30 | 185 | 185 | 183 | 183 | 30,000 |
2014/01/29 | 189 | 190 | 187 | 188 | 35,000 |
2014/01/28 | 189 | 189 | 185 | 186 | 50,000 |
2014/01/27 | 185 | 189 | 185 | 187 | 26,000 |
2014/01/24 | 192 | 193 | 191 | 192 | 42,000 |
2014/01/23 | 203 | 203 | 190 | 194 | 71,000 |
2014/01/22 | 201 | 202 | 198 | 199 | 45,000 |
2014/01/21 | 200 | 204 | 200 | 200 | 80,000 |
2014/01/20 | 195 | 201 | 195 | 200 | 58,000 |
2014/01/17 | 191 | 195 | 191 | 194 | 18,000 |
2014/01/16 | 195 | 196 | 192 | 193 | 17,000 |
2014/01/15 | 192 | 195 | 192 | 195 | 15,000 |
2014/01/14 | 194 | 194 | 188 | 191 | 56,000 |
2014/01/10 | 194 | 197 | 193 | 193 | 46,000 |
2014/01/09 | 194 | 195 | 192 | 195 | 29,000 |
2014/01/08 | 190 | 193 | 190 | 193 | 27,000 |
2014/01/07 | 189 | 189 | 188 | 188 | 27,000 |
2014/01/06 | 189 | 189 | 185 | 188 | 74,000 |