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 |
---|---|---|---|---|---|
2016/12/30 | 153 | 156 | 152 | 155 | 77,000 |
2016/12/29 | 151 | 153 | 151 | 153 | 42,000 |
2016/12/28 | 152 | 155 | 152 | 154 | 55,000 |
2016/12/27 | 152 | 152 | 150 | 152 | 92,000 |
2016/12/26 | 153 | 153 | 152 | 153 | 106,000 |
2016/12/22 | 153 | 154 | 151 | 153 | 71,000 |
2016/12/21 | 155 | 157 | 153 | 154 | 97,000 |
2016/12/20 | 156 | 156 | 154 | 156 | 69,000 |
2016/12/19 | 155 | 156 | 154 | 156 | 52,000 |
2016/12/16 | 155 | 156 | 154 | 156 | 51,000 |
2016/12/15 | 154 | 155 | 153 | 154 | 99,000 |
2016/12/14 | 156 | 156 | 155 | 155 | 48,000 |
2016/12/13 | 157 | 157 | 155 | 157 | 80,000 |
2016/12/12 | 162 | 162 | 156 | 158 | 167,000 |
2016/12/09 | 156 | 160 | 156 | 160 | 266,000 |
2016/12/08 | 157 | 158 | 154 | 157 | 178,000 |
2016/12/07 | 154 | 156 | 154 | 154 | 98,000 |
2016/12/06 | 154 | 155 | 153 | 153 | 68,000 |
2016/12/05 | 156 | 157 | 154 | 156 | 71,000 |
2016/12/02 | 153 | 156 | 151 | 156 | 97,000 |
2016/12/01 | 158 | 159 | 150 | 154 | 339,000 |
2016/11/30 | 150 | 157 | 149 | 156 | 215,000 |
2016/11/29 | 144 | 147 | 144 | 147 | 28,000 |
2016/11/28 | 148 | 148 | 144 | 144 | 114,000 |
2016/11/25 | 145 | 146 | 143 | 146 | 95,000 |
2016/11/24 | 147 | 149 | 146 | 147 | 43,000 |
2016/11/22 | 146 | 147 | 143 | 145 | 112,000 |
2016/11/21 | 142 | 146 | 142 | 145 | 80,000 |
2016/11/18 | 142 | 144 | 141 | 141 | 125,000 |
2016/11/17 | 140 | 141 | 139 | 141 | 76,000 |
2016/11/16 | 139 | 141 | 138 | 141 | 58,000 |
2016/11/15 | 137 | 140 | 136 | 136 | 128,000 |
2016/11/14 | 134 | 137 | 133 | 136 | 148,000 |
2016/11/11 | 133 | 135 | 133 | 134 | 24,000 |
2016/11/10 | 134 | 135 | 132 | 133 | 63,000 |
2016/11/09 | 137 | 137 | 128 | 130 | 58,000 |
2016/11/08 | 137 | 137 | 135 | 135 | 28,000 |
2016/11/07 | 138 | 138 | 136 | 136 | 29,000 |
2016/11/04 | 135 | 139 | 134 | 138 | 60,000 |
2016/11/02 | 135 | 136 | 134 | 135 | 57,000 |
2016/11/01 | 134 | 137 | 134 | 136 | 46,000 |
2016/10/31 | 133 | 136 | 133 | 134 | 119,000 |
2016/10/28 | 136 | 137 | 136 | 137 | 104,000 |
2016/10/27 | 139 | 139 | 137 | 137 | 49,000 |
2016/10/26 | 138 | 138 | 135 | 138 | 74,000 |
2016/10/25 | 137 | 138 | 137 | 138 | 55,000 |
2016/10/24 | 136 | 137 | 135 | 137 | 27,000 |
2016/10/21 | 138 | 140 | 135 | 136 | 112,000 |
2016/10/20 | 137 | 137 | 135 | 137 | 58,000 |
2016/10/19 | 137 | 138 | 136 | 136 | 47,000 |
2016/10/18 | 139 | 139 | 135 | 136 | 67,000 |
2016/10/17 | 136 | 139 | 136 | 137 | 62,000 |
2016/10/14 | 135 | 136 | 133 | 136 | 69,000 |
2016/10/13 | 135 | 155 | 133 | 134 | 541,000 |
2016/10/12 | 134 | 134 | 133 | 133 | 17,000 |
2016/10/11 | 135 | 135 | 133 | 134 | 56,000 |
2016/10/07 | 135 | 135 | 133 | 134 | 29,000 |
2016/10/06 | 132 | 134 | 132 | 134 | 41,000 |
2016/10/05 | 132 | 134 | 131 | 132 | 56,000 |
2016/10/04 | 131 | 132 | 131 | 132 | 15,000 |
2016/10/03 | 131 | 133 | 131 | 132 | 16,000 |
2016/09/30 | 133 | 133 | 131 | 131 | 27,000 |
2016/09/29 | 132 | 133 | 131 | 133 | 52,000 |
2016/09/28 | 130 | 133 | 130 | 132 | 31,000 |
2016/09/27 | 130 | 131 | 129 | 131 | 28,000 |
2016/09/26 | 132 | 132 | 129 | 130 | 44,000 |
2016/09/23 | 131 | 133 | 131 | 132 | 41,000 |
2016/09/21 | 129 | 131 | 129 | 131 | 24,000 |
2016/09/20 | 129 | 131 | 129 | 129 | 40,000 |
2016/09/16 | 130 | 131 | 129 | 130 | 23,000 |
2016/09/15 | 130 | 132 | 130 | 131 | 12,000 |
2016/09/14 | 129 | 131 | 129 | 130 | 14,000 |
2016/09/13 | 131 | 131 | 128 | 130 | 57,000 |
2016/09/12 | 130 | 131 | 130 | 130 | 49,000 |
2016/09/09 | 132 | 132 | 131 | 132 | 52,000 |
2016/09/08 | 131 | 131 | 130 | 131 | 19,000 |
2016/09/07 | 129 | 131 | 129 | 130 | 52,000 |
2016/09/06 | 129 | 130 | 128 | 129 | 32,000 |
2016/09/05 | 129 | 130 | 128 | 128 | 51,000 |
2016/09/02 | 131 | 133 | 128 | 128 | 197,000 |
2016/09/01 | 130 | 132 | 129 | 131 | 140,000 |
2016/08/31 | 125 | 131 | 125 | 130 | 130,000 |
2016/08/30 | 124 | 126 | 124 | 125 | 18,000 |
2016/08/29 | 126 | 126 | 125 | 126 | 33,000 |
2016/08/26 | 126 | 126 | 125 | 125 | 25,000 |
2016/08/25 | 124 | 126 | 124 | 125 | 22,000 |
2016/08/24 | 125 | 125 | 123 | 123 | 12,000 |
2016/08/23 | 124 | 124 | 124 | 124 | 12,000 |
2016/08/22 | 123 | 125 | 123 | 125 | 16,000 |
2016/08/19 | 123 | 125 | 123 | 124 | 12,000 |
2016/08/18 | 122 | 125 | 122 | 124 | 32,000 |
2016/08/17 | 123 | 125 | 123 | 125 | 54,000 |
2016/08/16 | 124 | 124 | 123 | 124 | 25,000 |
2016/08/15 | 126 | 126 | 124 | 124 | 11,000 |
2016/08/12 | 124 | 126 | 123 | 126 | 30,000 |
2016/08/10 | 126 | 126 | 124 | 124 | 56,000 |
2016/08/09 | 126 | 126 | 126 | 126 | 18,000 |
2016/08/08 | 126 | 126 | 125 | 125 | 36,000 |
2016/08/05 | 125 | 125 | 123 | 124 | 53,000 |
2016/08/04 | 124 | 124 | 123 | 124 | 101,000 |
2016/08/03 | 126 | 126 | 123 | 124 | 89,000 |
2016/08/02 | 124 | 127 | 124 | 126 | 41,000 |
2016/08/01 | 125 | 127 | 124 | 126 | 66,000 |
2016/07/29 | 126 | 131 | 122 | 127 | 116,000 |
2016/07/28 | 131 | 132 | 130 | 131 | 48,000 |
2016/07/27 | 132 | 133 | 130 | 133 | 27,000 |
2016/07/26 | 131 | 132 | 130 | 131 | 42,000 |
2016/07/25 | 130 | 134 | 130 | 133 | 52,000 |
2016/07/22 | 128 | 130 | 127 | 130 | 16,000 |
2016/07/21 | 129 | 131 | 128 | 129 | 52,000 |
2016/07/20 | 129 | 129 | 126 | 128 | 30,000 |
2016/07/19 | 127 | 129 | 127 | 129 | 24,000 |
2016/07/15 | 127 | 128 | 124 | 128 | 21,000 |
2016/07/14 | 127 | 128 | 127 | 127 | 18,000 |
2016/07/13 | 126 | 128 | 126 | 127 | 33,000 |
2016/07/12 | 128 | 128 | 125 | 125 | 40,000 |
2016/07/11 | 124 | 125 | 123 | 124 | 29,000 |
2016/07/08 | 126 | 126 | 123 | 123 | 17,000 |
2016/07/07 | 119 | 125 | 119 | 125 | 24,000 |
2016/07/06 | 125 | 125 | 123 | 123 | 18,000 |
2016/07/05 | 126 | 127 | 125 | 127 | 50,000 |
2016/07/04 | 127 | 127 | 125 | 126 | 21,000 |
2016/07/01 | 124 | 126 | 124 | 125 | 15,000 |
2016/06/30 | 129 | 129 | 127 | 127 | 15,000 |
2016/06/29 | 123 | 127 | 123 | 127 | 48,000 |
2016/06/28 | 122 | 124 | 121 | 123 | 71,000 |
2016/06/27 | 127 | 127 | 122 | 122 | 47,000 |
2016/06/24 | 131 | 131 | 115 | 122 | 144,000 |
2016/06/23 | 131 | 131 | 129 | 131 | 24,000 |
2016/06/22 | 131 | 131 | 131 | 131 | 16,000 |
2016/06/21 | 135 | 135 | 130 | 132 | 68,000 |
2016/06/20 | 126 | 131 | 125 | 131 | 49,000 |
2016/06/17 | 126 | 127 | 125 | 125 | 14,000 |
2016/06/16 | 131 | 131 | 124 | 125 | 45,000 |
2016/06/15 | 130 | 133 | 130 | 131 | 21,000 |
2016/06/14 | 135 | 135 | 128 | 132 | 62,000 |
2016/06/13 | 136 | 136 | 133 | 135 | 37,000 |
2016/06/10 | 141 | 141 | 137 | 137 | 63,000 |
2016/06/09 | 140 | 140 | 138 | 139 | 24,000 |
2016/06/08 | 140 | 143 | 137 | 140 | 155,000 |
2016/06/07 | 140 | 142 | 134 | 135 | 233,000 |
2016/06/06 | 136 | 142 | 136 | 140 | 181,000 |
2016/06/03 | 135 | 137 | 134 | 137 | 20,000 |
2016/06/02 | 136 | 136 | 133 | 134 | 41,000 |
2016/06/01 | 136 | 139 | 136 | 136 | 23,000 |
2016/05/31 | 139 | 144 | 137 | 137 | 88,000 |
2016/05/30 | 132 | 136 | 132 | 135 | 19,000 |
2016/05/27 | 131 | 133 | 131 | 131 | 31,000 |
2016/05/26 | 130 | 135 | 128 | 131 | 66,000 |
2016/05/25 | 128 | 130 | 128 | 130 | 15,000 |
2016/05/24 | 129 | 130 | 127 | 128 | 34,000 |
2016/05/23 | 130 | 131 | 128 | 129 | 38,000 |
2016/05/20 | 127 | 130 | 127 | 130 | 19,000 |
2016/05/19 | 127 | 128 | 127 | 128 | 15,000 |
2016/05/18 | 127 | 127 | 126 | 127 | 33,000 |
2016/05/17 | 125 | 128 | 125 | 127 | 16,000 |
2016/05/16 | 126 | 126 | 125 | 125 | 18,000 |
2016/05/13 | 126 | 126 | 125 | 125 | 35,000 |
2016/05/12 | 128 | 128 | 125 | 126 | 19,000 |
2016/05/11 | 129 | 129 | 126 | 126 | 40,000 |
2016/05/10 | 127 | 127 | 126 | 126 | 14,000 |
2016/05/09 | 124 | 125 | 123 | 125 | 23,000 |
2016/05/06 | 122 | 128 | 122 | 125 | 11,000 |
2016/05/02 | 123 | 127 | 122 | 122 | 57,000 |
2016/04/28 | 126 | 130 | 125 | 125 | 59,000 |
2016/04/27 | 128 | 128 | 126 | 126 | 32,000 |
2016/04/26 | 129 | 129 | 126 | 129 | 35,000 |
2016/04/25 | 130 | 131 | 128 | 131 | 46,000 |
2016/04/22 | 126 | 130 | 126 | 130 | 28,000 |
2016/04/21 | 127 | 128 | 126 | 128 | 53,000 |
2016/04/20 | 127 | 128 | 125 | 125 | 32,000 |
2016/04/19 | 125 | 127 | 124 | 126 | 37,000 |
2016/04/18 | 126 | 126 | 123 | 125 | 40,000 |
2016/04/15 | 127 | 129 | 126 | 127 | 28,000 |
2016/04/14 | 126 | 129 | 124 | 127 | 52,000 |
2016/04/13 | 123 | 125 | 122 | 124 | 55,000 |
2016/04/12 | 121 | 123 | 121 | 122 | 20,000 |
2016/04/11 | 121 | 122 | 121 | 121 | 14,000 |
2016/04/08 | 120 | 124 | 120 | 121 | 58,000 |
2016/04/07 | 123 | 124 | 121 | 122 | 19,000 |
2016/04/06 | 121 | 123 | 121 | 123 | 19,000 |
2016/04/05 | 125 | 125 | 120 | 121 | 17,000 |
2016/04/04 | 126 | 126 | 121 | 125 | 38,000 |
2016/04/01 | 132 | 132 | 125 | 125 | 76,000 |
2016/03/31 | 132 | 132 | 131 | 131 | 18,000 |
2016/03/30 | 134 | 135 | 132 | 133 | 25,000 |
2016/03/29 | 138 | 138 | 133 | 136 | 20,000 |
2016/03/28 | 138 | 138 | 135 | 138 | 38,000 |
2016/03/25 | 135 | 137 | 133 | 137 | 23,000 |
2016/03/24 | 136 | 136 | 135 | 135 | 24,000 |
2016/03/23 | 138 | 138 | 135 | 136 | 34,000 |
2016/03/22 | 137 | 138 | 135 | 137 | 20,000 |
2016/03/18 | 137 | 137 | 134 | 134 | 12,000 |
2016/03/17 | 136 | 138 | 136 | 137 | 40,000 |
2016/03/16 | 137 | 137 | 134 | 134 | 19,000 |
2016/03/15 | 136 | 136 | 132 | 136 | 53,000 |
2016/03/14 | 138 | 138 | 137 | 137 | 53,000 |
2016/03/11 | 136 | 136 | 135 | 136 | 34,000 |
2016/03/10 | 134 | 135 | 132 | 135 | 37,000 |
2016/03/09 | 131 | 132 | 130 | 132 | 26,000 |
2016/03/08 | 133 | 133 | 132 | 132 | 53,000 |
2016/03/07 | 131 | 134 | 131 | 133 | 28,000 |
2016/03/04 | 129 | 131 | 128 | 131 | 45,000 |
2016/03/03 | 130 | 130 | 127 | 129 | 51,000 |
2016/03/02 | 127 | 130 | 127 | 129 | 43,000 |
2016/03/01 | 129 | 129 | 126 | 126 | 19,000 |
2016/02/29 | 131 | 131 | 127 | 127 | 28,000 |
2016/02/26 | 130 | 130 | 127 | 128 | 25,000 |
2016/02/25 | 124 | 126 | 124 | 125 | 17,000 |
2016/02/24 | 127 | 127 | 123 | 123 | 17,000 |
2016/02/23 | 125 | 126 | 124 | 125 | 20,000 |
2016/02/22 | 124 | 126 | 124 | 125 | 39,000 |
2016/02/19 | 126 | 126 | 123 | 124 | 37,000 |
2016/02/18 | 124 | 128 | 124 | 127 | 53,000 |
2016/02/17 | 124 | 124 | 122 | 123 | 15,000 |
2016/02/16 | 123 | 126 | 122 | 123 | 47,000 |
2016/02/15 | 127 | 128 | 123 | 127 | 54,000 |
2016/02/12 | 121 | 127 | 116 | 117 | 105,000 |
2016/02/10 | 143 | 143 | 128 | 131 | 116,000 |
2016/02/09 | 143 | 144 | 138 | 140 | 39,000 |
2016/02/08 | 139 | 143 | 139 | 143 | 49,000 |
2016/02/05 | 143 | 143 | 141 | 141 | 22,000 |
2016/02/04 | 144 | 145 | 143 | 143 | 11,000 |
2016/02/03 | 148 | 148 | 145 | 145 | 21,000 |
2016/02/02 | 150 | 151 | 150 | 150 | 41,000 |
2016/02/01 | 149 | 151 | 148 | 151 | 55,000 |
2016/01/29 | 147 | 148 | 145 | 148 | 17,000 |
2016/01/28 | 148 | 148 | 143 | 143 | 13,000 |
2016/01/27 | 147 | 147 | 144 | 146 | 12,000 |
2016/01/26 | 145 | 145 | 142 | 145 | 20,000 |
2016/01/25 | 143 | 147 | 141 | 146 | 30,000 |
2016/01/22 | 135 | 142 | 135 | 142 | 49,000 |
2016/01/21 | 136 | 139 | 134 | 134 | 64,000 |
2016/01/20 | 143 | 144 | 136 | 136 | 90,000 |
2016/01/19 | 141 | 142 | 141 | 142 | 54,000 |
2016/01/18 | 143 | 143 | 142 | 142 | 93,000 |
2016/01/15 | 150 | 150 | 147 | 147 | 9,000 |
2016/01/14 | 149 | 150 | 147 | 148 | 47,000 |
2016/01/13 | 149 | 152 | 147 | 150 | 40,000 |
2016/01/12 | 154 | 154 | 149 | 149 | 102,000 |
2016/01/08 | 155 | 155 | 155 | 155 | 89,000 |
2016/01/07 | 160 | 160 | 155 | 155 | 33,000 |
2016/01/06 | 157 | 158 | 156 | 157 | 30,000 |
2016/01/05 | 156 | 156 | 156 | 156 | 66,000 |
2016/01/04 | 158 | 162 | 155 | 156 | 39,000 |