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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,635 | 1,659 | 1,625 | 1,634 | 6,400 |
| 2022/12/29 | 1,619 | 1,642 | 1,605 | 1,633 | 7,400 |
| 2022/12/28 | 1,684 | 1,684 | 1,626 | 1,631 | 5,700 |
| 2022/12/27 | 1,667 | 1,693 | 1,667 | 1,688 | 5,700 |
| 2022/12/26 | 1,638 | 1,690 | 1,638 | 1,645 | 16,100 |
| 2022/12/23 | 1,699 | 1,699 | 1,656 | 1,659 | 7,100 |
| 2022/12/22 | 1,733 | 1,744 | 1,701 | 1,702 | 6,600 |
| 2022/12/21 | 1,757 | 1,757 | 1,696 | 1,696 | 10,200 |
| 2022/12/20 | 1,837 | 1,865 | 1,699 | 1,722 | 25,100 |
| 2022/12/19 | 1,810 | 1,848 | 1,793 | 1,810 | 8,000 |
| 2022/12/16 | 1,813 | 1,878 | 1,789 | 1,789 | 13,900 |
| 2022/12/15 | 1,763 | 1,818 | 1,762 | 1,813 | 10,500 |
| 2022/12/14 | 1,726 | 1,779 | 1,726 | 1,763 | 7,800 |
| 2022/12/13 | 1,750 | 1,758 | 1,726 | 1,726 | 3,600 |
| 2022/12/12 | 1,759 | 1,759 | 1,718 | 1,734 | 5,400 |
| 2022/12/09 | 1,690 | 1,738 | 1,690 | 1,725 | 2,900 |
| 2022/12/08 | 1,720 | 1,720 | 1,671 | 1,687 | 6,900 |
| 2022/12/07 | 1,709 | 1,739 | 1,709 | 1,714 | 5,200 |
| 2022/12/06 | 1,719 | 1,731 | 1,663 | 1,731 | 12,100 |
| 2022/12/05 | 1,785 | 1,796 | 1,705 | 1,728 | 9,800 |
| 2022/12/02 | 1,780 | 1,817 | 1,758 | 1,786 | 18,100 |
| 2022/12/01 | 1,803 | 1,817 | 1,768 | 1,777 | 12,600 |
| 2022/11/30 | 1,844 | 1,844 | 1,788 | 1,788 | 8,300 |
| 2022/11/29 | 1,848 | 1,848 | 1,805 | 1,807 | 9,200 |
| 2022/11/28 | 1,916 | 1,916 | 1,828 | 1,853 | 12,700 |
| 2022/11/25 | 1,896 | 1,917 | 1,875 | 1,901 | 8,700 |
| 2022/11/24 | 1,886 | 1,899 | 1,865 | 1,899 | 8,300 |
| 2022/11/22 | 1,883 | 1,888 | 1,838 | 1,864 | 9,600 |
| 2022/11/21 | 1,743 | 1,906 | 1,743 | 1,884 | 25,700 |
| 2022/11/18 | 1,762 | 1,782 | 1,700 | 1,743 | 11,700 |
| 2022/11/17 | 1,800 | 1,808 | 1,750 | 1,761 | 11,400 |
| 2022/11/16 | 1,800 | 1,816 | 1,785 | 1,803 | 10,200 |
| 2022/11/15 | 1,689 | 1,798 | 1,684 | 1,796 | 17,700 |
| 2022/11/14 | 1,739 | 1,742 | 1,685 | 1,690 | 15,800 |
| 2022/11/11 | 1,830 | 1,833 | 1,729 | 1,742 | 19,200 |
| 2022/11/10 | 1,757 | 1,838 | 1,756 | 1,818 | 19,700 |
| 2022/11/09 | 1,727 | 1,777 | 1,702 | 1,773 | 13,700 |
| 2022/11/08 | 1,729 | 1,745 | 1,707 | 1,745 | 18,000 |
| 2022/11/07 | 1,694 | 1,734 | 1,675 | 1,697 | 15,700 |
| 2022/11/04 | 1,592 | 1,733 | 1,587 | 1,733 | 44,200 |
| 2022/11/02 | 1,640 | 1,640 | 1,581 | 1,586 | 12,400 |
| 2022/11/01 | 1,560 | 1,643 | 1,551 | 1,631 | 27,200 |
| 2022/10/31 | 1,538 | 1,604 | 1,524 | 1,552 | 55,300 |
| 2022/10/28 | 1,496 | 1,529 | 1,478 | 1,478 | 42,300 |
| 2022/10/27 | 1,517 | 1,532 | 1,507 | 1,512 | 6,300 |
| 2022/10/26 | 1,547 | 1,547 | 1,506 | 1,506 | 5,300 |
| 2022/10/25 | 1,500 | 1,537 | 1,496 | 1,526 | 9,600 |
| 2022/10/24 | 1,483 | 1,553 | 1,483 | 1,511 | 17,300 |
| 2022/10/21 | 1,469 | 1,471 | 1,460 | 1,466 | 4,000 |
| 2022/10/20 | 1,464 | 1,472 | 1,431 | 1,464 | 9,600 |
| 2022/10/19 | 1,456 | 1,465 | 1,456 | 1,465 | 1,100 |
| 2022/10/18 | 1,471 | 1,471 | 1,431 | 1,456 | 3,600 |
| 2022/10/17 | 1,447 | 1,455 | 1,447 | 1,449 | 1,200 |
| 2022/10/14 | 1,425 | 1,455 | 1,422 | 1,447 | 7,200 |
| 2022/10/13 | 1,444 | 1,446 | 1,401 | 1,409 | 7,700 |
| 2022/10/12 | 1,476 | 1,476 | 1,422 | 1,429 | 4,500 |
| 2022/10/11 | 1,466 | 1,477 | 1,433 | 1,469 | 8,500 |
| 2022/10/07 | 1,455 | 1,478 | 1,434 | 1,454 | 8,500 |
| 2022/10/06 | 1,467 | 1,496 | 1,467 | 1,478 | 4,800 |
| 2022/10/05 | 1,479 | 1,498 | 1,470 | 1,480 | 7,000 |
| 2022/10/04 | 1,430 | 1,472 | 1,430 | 1,472 | 6,300 |
| 2022/10/03 | 1,432 | 1,445 | 1,420 | 1,433 | 6,200 |
| 2022/09/30 | 1,462 | 1,462 | 1,424 | 1,442 | 7,100 |
| 2022/09/29 | 1,471 | 1,480 | 1,450 | 1,474 | 11,700 |
| 2022/09/28 | 1,455 | 1,476 | 1,423 | 1,476 | 12,300 |
| 2022/09/27 | 1,462 | 1,462 | 1,437 | 1,455 | 7,900 |
| 2022/09/26 | 1,460 | 1,462 | 1,423 | 1,462 | 18,400 |
| 2022/09/22 | 1,460 | 1,485 | 1,447 | 1,476 | 5,900 |
| 2022/09/21 | 1,454 | 1,460 | 1,441 | 1,460 | 6,800 |
| 2022/09/20 | 1,469 | 1,475 | 1,453 | 1,469 | 7,400 |
| 2022/09/16 | 1,472 | 1,484 | 1,461 | 1,461 | 11,500 |
| 2022/09/15 | 1,482 | 1,482 | 1,463 | 1,472 | 9,300 |
| 2022/09/14 | 1,475 | 1,488 | 1,473 | 1,482 | 2,300 |
| 2022/09/13 | 1,509 | 1,521 | 1,502 | 1,504 | 6,800 |
| 2022/09/12 | 1,508 | 1,508 | 1,465 | 1,504 | 19,000 |
| 2022/09/09 | 1,456 | 1,533 | 1,456 | 1,501 | 26,600 |
| 2022/09/08 | 1,421 | 1,450 | 1,418 | 1,449 | 10,200 |
| 2022/09/07 | 1,426 | 1,432 | 1,403 | 1,421 | 10,500 |
| 2022/09/06 | 1,408 | 1,449 | 1,408 | 1,442 | 9,000 |
| 2022/09/05 | 1,391 | 1,415 | 1,391 | 1,415 | 2,700 |
| 2022/09/02 | 1,423 | 1,423 | 1,397 | 1,398 | 6,700 |
| 2022/09/01 | 1,428 | 1,428 | 1,414 | 1,420 | 4,700 |
| 2022/08/31 | 1,429 | 1,443 | 1,419 | 1,443 | 3,400 |
| 2022/08/30 | 1,416 | 1,431 | 1,412 | 1,430 | 3,100 |
| 2022/08/29 | 1,424 | 1,426 | 1,399 | 1,421 | 17,800 |
| 2022/08/26 | 1,469 | 1,478 | 1,451 | 1,452 | 10,500 |
| 2022/08/25 | 1,447 | 1,481 | 1,436 | 1,452 | 25,300 |
| 2022/08/24 | 1,408 | 1,425 | 1,382 | 1,422 | 15,400 |
| 2022/08/23 | 1,413 | 1,415 | 1,405 | 1,408 | 2,200 |
| 2022/08/22 | 1,420 | 1,435 | 1,408 | 1,413 | 9,500 |
| 2022/08/19 | 1,419 | 1,441 | 1,419 | 1,439 | 6,300 |
| 2022/08/18 | 1,423 | 1,423 | 1,412 | 1,414 | 3,400 |
| 2022/08/17 | 1,427 | 1,436 | 1,412 | 1,429 | 9,600 |
| 2022/08/16 | 1,426 | 1,429 | 1,400 | 1,429 | 14,100 |
| 2022/08/15 | 1,405 | 1,440 | 1,400 | 1,425 | 14,500 |
| 2022/08/12 | 1,400 | 1,409 | 1,390 | 1,409 | 9,900 |
| 2022/08/10 | 1,380 | 1,400 | 1,366 | 1,400 | 5,600 |
| 2022/08/09 | 1,384 | 1,384 | 1,360 | 1,381 | 8,600 |
| 2022/08/08 | 1,384 | 1,391 | 1,371 | 1,375 | 6,400 |
| 2022/08/05 | 1,380 | 1,400 | 1,379 | 1,393 | 6,200 |
| 2022/08/04 | 1,395 | 1,395 | 1,372 | 1,380 | 4,400 |
| 2022/08/03 | 1,366 | 1,399 | 1,366 | 1,385 | 8,000 |
| 2022/08/02 | 1,363 | 1,380 | 1,345 | 1,380 | 11,900 |
| 2022/08/01 | 1,355 | 1,367 | 1,353 | 1,361 | 10,900 |
| 2022/07/29 | 1,351 | 1,375 | 1,345 | 1,353 | 17,700 |
| 2022/07/28 | 1,358 | 1,392 | 1,340 | 1,375 | 13,900 |
| 2022/07/27 | 1,378 | 1,378 | 1,357 | 1,360 | 5,100 |
| 2022/07/26 | 1,399 | 1,408 | 1,357 | 1,378 | 6,800 |
| 2022/07/25 | 1,352 | 1,399 | 1,352 | 1,391 | 9,800 |
| 2022/07/22 | 1,360 | 1,372 | 1,349 | 1,358 | 7,900 |
| 2022/07/21 | 1,338 | 1,375 | 1,338 | 1,352 | 15,300 |
| 2022/07/20 | 1,372 | 1,372 | 1,332 | 1,338 | 10,000 |
| 2022/07/19 | 1,361 | 1,380 | 1,335 | 1,342 | 26,900 |
| 2022/07/15 | 1,313 | 1,337 | 1,303 | 1,331 | 12,500 |
| 2022/07/14 | 1,313 | 1,324 | 1,310 | 1,321 | 2,100 |
| 2022/07/13 | 1,313 | 1,316 | 1,304 | 1,305 | 2,400 |
| 2022/07/12 | 1,320 | 1,321 | 1,302 | 1,304 | 8,100 |
| 2022/07/11 | 1,328 | 1,340 | 1,319 | 1,320 | 11,200 |
| 2022/07/08 | 1,361 | 1,361 | 1,321 | 1,323 | 11,800 |
| 2022/07/07 | 1,343 | 1,368 | 1,330 | 1,364 | 7,700 |
| 2022/07/06 | 1,327 | 1,369 | 1,327 | 1,349 | 10,000 |
| 2022/07/05 | 1,327 | 1,340 | 1,327 | 1,334 | 3,000 |
| 2022/07/04 | 1,344 | 1,370 | 1,323 | 1,329 | 5,500 |
| 2022/07/01 | 1,345 | 1,350 | 1,295 | 1,342 | 11,500 |
| 2022/06/30 | 1,422 | 1,422 | 1,342 | 1,343 | 13,000 |
| 2022/06/29 | 1,390 | 1,422 | 1,366 | 1,422 | 13,900 |
| 2022/06/28 | 1,365 | 1,410 | 1,365 | 1,410 | 3,900 |
| 2022/06/27 | 1,396 | 1,426 | 1,356 | 1,356 | 10,400 |
| 2022/06/24 | 1,333 | 1,369 | 1,333 | 1,369 | 3,600 |
| 2022/06/23 | 1,357 | 1,357 | 1,330 | 1,331 | 6,100 |
| 2022/06/22 | 1,388 | 1,388 | 1,314 | 1,364 | 11,800 |
| 2022/06/21 | 1,331 | 1,381 | 1,319 | 1,361 | 7,100 |
| 2022/06/20 | 1,377 | 1,377 | 1,292 | 1,313 | 12,400 |
| 2022/06/17 | 1,402 | 1,411 | 1,362 | 1,362 | 19,600 |
| 2022/06/16 | 1,434 | 1,463 | 1,395 | 1,448 | 7,100 |
| 2022/06/15 | 1,474 | 1,474 | 1,375 | 1,383 | 8,700 |
| 2022/06/14 | 1,386 | 1,465 | 1,377 | 1,414 | 12,400 |
| 2022/06/13 | 1,430 | 1,434 | 1,387 | 1,413 | 8,400 |
| 2022/06/10 | 1,455 | 1,455 | 1,428 | 1,434 | 7,800 |
| 2022/06/09 | 1,504 | 1,515 | 1,477 | 1,478 | 14,900 |
| 2022/06/08 | 1,481 | 1,524 | 1,478 | 1,524 | 17,400 |
| 2022/06/07 | 1,421 | 1,483 | 1,421 | 1,466 | 18,600 |
| 2022/06/06 | 1,374 | 1,421 | 1,371 | 1,421 | 8,000 |
| 2022/06/03 | 1,394 | 1,394 | 1,360 | 1,389 | 3,900 |
| 2022/06/02 | 1,387 | 1,406 | 1,376 | 1,389 | 6,100 |
| 2022/06/01 | 1,354 | 1,409 | 1,344 | 1,401 | 11,500 |
| 2022/05/31 | 1,345 | 1,354 | 1,342 | 1,342 | 3,300 |
| 2022/05/30 | 1,310 | 1,375 | 1,310 | 1,375 | 11,300 |
| 2022/05/27 | 1,296 | 1,312 | 1,295 | 1,312 | 8,300 |
| 2022/05/26 | 1,292 | 1,300 | 1,275 | 1,295 | 4,100 |
| 2022/05/25 | 1,277 | 1,296 | 1,272 | 1,278 | 3,000 |
| 2022/05/24 | 1,285 | 1,294 | 1,276 | 1,276 | 2,800 |
| 2022/05/23 | 1,273 | 1,284 | 1,273 | 1,283 | 1,000 |
| 2022/05/20 | 1,280 | 1,283 | 1,266 | 1,272 | 8,600 |
| 2022/05/19 | 1,261 | 1,295 | 1,247 | 1,286 | 5,100 |
| 2022/05/18 | 1,278 | 1,297 | 1,273 | 1,278 | 9,200 |
| 2022/05/17 | 1,275 | 1,302 | 1,263 | 1,275 | 6,500 |
| 2022/05/16 | 1,333 | 1,333 | 1,275 | 1,275 | 6,900 |
| 2022/05/13 | 1,300 | 1,331 | 1,286 | 1,328 | 6,800 |
| 2022/05/12 | 1,312 | 1,312 | 1,270 | 1,270 | 9,400 |
| 2022/05/11 | 1,286 | 1,311 | 1,265 | 1,311 | 6,400 |
| 2022/05/10 | 1,289 | 1,305 | 1,289 | 1,293 | 4,600 |
| 2022/05/09 | 1,337 | 1,363 | 1,295 | 1,298 | 5,200 |
| 2022/05/06 | 1,358 | 1,358 | 1,329 | 1,334 | 5,500 |
| 2022/05/02 | 1,336 | 1,360 | 1,336 | 1,346 | 5,700 |
| 2022/04/28 | 1,302 | 1,335 | 1,291 | 1,328 | 9,700 |
| 2022/04/27 | 1,304 | 1,304 | 1,257 | 1,302 | 34,100 |
| 2022/04/26 | 1,347 | 1,362 | 1,306 | 1,314 | 21,300 |
| 2022/04/25 | 1,390 | 1,395 | 1,344 | 1,354 | 14,800 |
| 2022/04/22 | 1,452 | 1,452 | 1,405 | 1,405 | 10,300 |
| 2022/04/21 | 1,447 | 1,454 | 1,441 | 1,452 | 2,500 |
| 2022/04/20 | 1,441 | 1,458 | 1,441 | 1,458 | 2,700 |
| 2022/04/19 | 1,450 | 1,456 | 1,441 | 1,441 | 1,700 |
| 2022/04/18 | 1,422 | 1,452 | 1,422 | 1,450 | 2,600 |
| 2022/04/15 | 1,431 | 1,454 | 1,414 | 1,450 | 5,300 |
| 2022/04/14 | 1,428 | 1,458 | 1,428 | 1,458 | 2,600 |
| 2022/04/13 | 1,388 | 1,428 | 1,379 | 1,428 | 8,500 |
| 2022/04/12 | 1,400 | 1,410 | 1,392 | 1,392 | 5,700 |
| 2022/04/11 | 1,419 | 1,449 | 1,412 | 1,424 | 6,900 |
| 2022/04/08 | 1,438 | 1,438 | 1,415 | 1,436 | 2,200 |
| 2022/04/07 | 1,430 | 1,430 | 1,420 | 1,428 | 3,500 |
| 2022/04/06 | 1,445 | 1,448 | 1,428 | 1,438 | 3,900 |
| 2022/04/05 | 1,467 | 1,468 | 1,442 | 1,461 | 8,400 |
| 2022/04/04 | 1,487 | 1,492 | 1,462 | 1,476 | 6,900 |
| 2022/04/01 | 1,510 | 1,510 | 1,476 | 1,487 | 3,200 |
| 2022/03/31 | 1,559 | 1,559 | 1,510 | 1,510 | 7,900 |
| 2022/03/30 | 1,545 | 1,556 | 1,511 | 1,556 | 7,900 |
| 2022/03/29 | 1,558 | 1,566 | 1,525 | 1,552 | 11,800 |
| 2022/03/28 | 1,575 | 1,605 | 1,558 | 1,558 | 6,600 |
| 2022/03/25 | 1,601 | 1,610 | 1,580 | 1,582 | 11,000 |
| 2022/03/24 | 1,560 | 1,620 | 1,549 | 1,603 | 16,700 |
| 2022/03/23 | 1,565 | 1,592 | 1,564 | 1,576 | 5,900 |
| 2022/03/22 | 1,549 | 1,563 | 1,536 | 1,563 | 6,800 |
| 2022/03/18 | 1,541 | 1,555 | 1,539 | 1,550 | 4,300 |
| 2022/03/17 | 1,538 | 1,539 | 1,527 | 1,539 | 2,300 |
| 2022/03/16 | 1,523 | 1,524 | 1,507 | 1,522 | 1,600 |
| 2022/03/15 | 1,498 | 1,510 | 1,492 | 1,504 | 3,700 |
| 2022/03/14 | 1,485 | 1,509 | 1,485 | 1,504 | 1,700 |
| 2022/03/11 | 1,473 | 1,524 | 1,473 | 1,519 | 8,400 |
| 2022/03/10 | 1,424 | 1,499 | 1,424 | 1,488 | 11,200 |
| 2022/03/09 | 1,395 | 1,424 | 1,380 | 1,395 | 12,100 |
| 2022/03/08 | 1,448 | 1,469 | 1,378 | 1,395 | 24,000 |
| 2022/03/07 | 1,511 | 1,512 | 1,440 | 1,448 | 21,200 |
| 2022/03/04 | 1,583 | 1,583 | 1,523 | 1,523 | 12,300 |
| 2022/03/03 | 1,565 | 1,600 | 1,565 | 1,583 | 11,800 |
| 2022/03/02 | 1,546 | 1,568 | 1,546 | 1,559 | 3,000 |
| 2022/03/01 | 1,559 | 1,564 | 1,542 | 1,551 | 5,300 |
| 2022/02/28 | 1,550 | 1,575 | 1,538 | 1,564 | 9,000 |
| 2022/02/25 | 1,506 | 1,550 | 1,500 | 1,545 | 11,600 |
| 2022/02/24 | 1,533 | 1,533 | 1,484 | 1,491 | 8,900 |
| 2022/02/22 | 1,571 | 1,571 | 1,527 | 1,533 | 9,700 |
| 2022/02/21 | 1,501 | 1,585 | 1,500 | 1,571 | 11,400 |
| 2022/02/18 | 1,489 | 1,529 | 1,482 | 1,526 | 9,100 |
| 2022/02/17 | 1,516 | 1,521 | 1,480 | 1,500 | 27,300 |
| 2022/02/16 | 1,531 | 1,542 | 1,504 | 1,515 | 15,900 |
| 2022/02/15 | 1,570 | 1,600 | 1,518 | 1,518 | 17,600 |
| 2022/02/14 | 1,570 | 1,573 | 1,500 | 1,565 | 29,600 |
| 2022/02/10 | 1,617 | 1,621 | 1,535 | 1,580 | 17,000 |
| 2022/02/09 | 1,598 | 1,625 | 1,551 | 1,606 | 13,300 |
| 2022/02/08 | 1,546 | 1,616 | 1,546 | 1,577 | 15,800 |
| 2022/02/07 | 1,624 | 1,624 | 1,521 | 1,540 | 28,300 |
| 2022/02/04 | 1,640 | 1,640 | 1,597 | 1,601 | 9,900 |
| 2022/02/03 | 1,678 | 1,678 | 1,614 | 1,615 | 15,400 |
| 2022/02/02 | 1,659 | 1,691 | 1,642 | 1,645 | 17,900 |
| 2022/02/01 | 1,802 | 1,815 | 1,624 | 1,642 | 53,100 |
| 2022/01/31 | 1,747 | 1,780 | 1,700 | 1,780 | 55,000 |
| 2022/01/28 | 1,565 | 1,645 | 1,525 | 1,643 | 24,600 |
| 2022/01/27 | 1,669 | 1,676 | 1,481 | 1,555 | 45,300 |
| 2022/01/26 | 1,714 | 1,714 | 1,672 | 1,673 | 8,000 |
| 2022/01/25 | 1,731 | 1,761 | 1,667 | 1,714 | 27,200 |
| 2022/01/24 | 1,664 | 1,698 | 1,660 | 1,687 | 6,200 |
| 2022/01/21 | 1,639 | 1,672 | 1,593 | 1,663 | 15,300 |
| 2022/01/20 | 1,620 | 1,644 | 1,611 | 1,630 | 18,700 |
| 2022/01/19 | 1,644 | 1,662 | 1,620 | 1,620 | 11,100 |
| 2022/01/18 | 1,710 | 1,710 | 1,658 | 1,658 | 12,100 |
| 2022/01/17 | 1,740 | 1,744 | 1,709 | 1,723 | 4,000 |
| 2022/01/14 | 1,735 | 1,742 | 1,715 | 1,742 | 5,500 |
| 2022/01/13 | 1,751 | 1,774 | 1,706 | 1,729 | 17,300 |
| 2022/01/12 | 1,720 | 1,797 | 1,720 | 1,785 | 12,900 |
| 2022/01/11 | 1,694 | 1,750 | 1,694 | 1,720 | 12,800 |
| 2022/01/07 | 1,702 | 1,729 | 1,675 | 1,678 | 8,300 |
| 2022/01/06 | 1,695 | 1,718 | 1,675 | 1,702 | 9,500 |
| 2022/01/05 | 1,722 | 1,724 | 1,687 | 1,713 | 15,000 |
| 2022/01/04 | 1,775 | 1,793 | 1,694 | 1,722 | 31,700 |