6973 協栄産業(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-27 | 2,870 | 2,950 | 2,870 | 2,940 | 9,000 | 28,269.20 |
| 1985-12-26 | 2,830 | 2,830 | 2,830 | 2,830 | 1,000 | 27,211.50 |
| 1985-12-25 | 2,870 | 2,950 | 2,870 | 2,910 | 18,000 | 27,980.80 |
| 1985-12-20 | 2,890 | 2,950 | 2,890 | 2,950 | 29,000 | 28,365.40 |
| 1985-12-16 | 2,830 | 2,950 | 2,830 | 2,950 | 22,000 | 28,365.40 |
| 1985-12-11 | 2,900 | 2,950 | 2,900 | 2,950 | 11,000 | 28,365.40 |
| 1985-12-10 | 2,890 | 2,930 | 2,890 | 2,930 | 22,000 | 28,173.10 |
| 1985-12-03 | 2,800 | 2,930 | 2,800 | 2,930 | 15,000 | 28,173.10 |
| 1985-11-26 | 2,890 | 2,900 | 2,890 | 2,900 | 6,000 | 27,884.60 |
| 1985-11-25 | 2,930 | 2,930 | 2,930 | 2,930 | 2,000 | 28,173.10 |
| 1985-11-22 | 2,890 | 2,930 | 2,890 | 2,930 | 9,000 | 28,173.10 |
| 1985-11-20 | 2,850 | 2,930 | 2,850 | 2,930 | 11,000 | 28,173.10 |
| 1985-11-19 | 2,900 | 2,900 | 2,850 | 2,850 | 3,000 | 27,403.80 |
| 1985-11-18 | 2,840 | 2,940 | 2,840 | 2,940 | 9,000 | 28,269.20 |
| 1985-11-13 | 2,900 | 2,940 | 2,900 | 2,940 | 4,000 | 28,269.20 |
| 1985-11-07 | 2,870 | 2,950 | 2,870 | 2,950 | 8,000 | 28,365.40 |
| 1985-11-02 | 2,900 | 2,940 | 2,900 | 2,940 | 8,000 | 28,269.20 |
| 1985-10-28 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 | 28,269.20 |
| 1985-10-18 | 2,920 | 2,950 | 2,920 | 2,950 | 7,000 | 28,365.40 |
| 1985-10-17 | 2,910 | 2,920 | 2,910 | 2,920 | 6,000 | 28,076.90 |
| 1985-10-11 | 2,880 | 2,950 | 2,880 | 2,950 | 6,000 | 28,365.40 |
| 1985-10-03 | 2,960 | 2,960 | 2,960 | 2,960 | 10,000 | 28,461.50 |
| 1985-09-26 | 2,890 | 2,970 | 2,890 | 2,970 | 19,000 | 28,557.70 |
| 1985-09-19 | 2,900 | 2,970 | 2,900 | 2,970 | 7,000 | 28,557.70 |
| 1985-09-18 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 28,365.40 |
| 1985-09-12 | 2,900 | 2,960 | 2,900 | 2,960 | 10,000 | 28,461.50 |
| 1985-09-07 | 2,970 | 2,980 | 2,970 | 2,980 | 3,000 | 28,653.80 |
| 1985-09-05 | 2,950 | 2,980 | 2,950 | 2,980 | 7,000 | 28,653.80 |
| 1985-09-04 | 2,950 | 2,970 | 2,950 | 2,970 | 3,000 | 28,557.70 |
| 1985-08-29 | 2,970 | 2,970 | 2,970 | 2,970 | 3,000 | 28,557.70 |
| 1985-08-26 | 2,990 | 3,000 | 2,990 | 3,000 | 14,000 | 28,846.20 |
| 1985-08-17 | 2,900 | 3,000 | 2,900 | 3,000 | 14,000 | 28,846.20 |
| 1985-08-16 | 2,870 | 2,870 | 2,870 | 2,870 | 3,000 | 27,596.20 |
| 1985-08-12 | 3,000 | 3,000 | 3,000 | 3,000 | 4,000 | 28,846.20 |
| 1985-07-31 | 3,000 | 3,050 | 3,000 | 3,050 | 7,000 | 29,326.90 |
| 1985-07-30 | 2,980 | 3,000 | 2,980 | 3,000 | 6,000 | 28,846.20 |
| 1985-07-29 | 2,830 | 2,830 | 2,820 | 2,820 | 13,000 | 27,115.40 |
| 1985-07-25 | 3,090 | 3,090 | 3,090 | 3,090 | 7,000 | 29,711.50 |
| 1985-07-22 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 28,846.20 |
| 1985-07-16 | 3,050 | 3,200 | 3,050 | 3,200 | 28,000 | 30,769.20 |
| 1985-07-12 | 3,000 | 3,050 | 3,000 | 3,050 | 7,000 | 29,326.90 |
| 1985-07-08 | 3,040 | 3,200 | 3,030 | 3,200 | 11,000 | 30,769.20 |
| 1985-07-03 | 3,050 | 3,200 | 3,050 | 3,200 | 19,000 | 30,769.20 |
| 1985-07-01 | 3,200 | 3,200 | 3,200 | 3,200 | 3,000 | 30,769.20 |
| 1985-06-29 | 3,000 | 3,240 | 3,000 | 3,240 | 17,000 | 31,153.80 |
| 1985-06-18 | 3,030 | 3,200 | 3,030 | 3,200 | 11,000 | 30,769.20 |
| 1985-06-17 | 3,000 | 3,050 | 3,000 | 3,050 | 8,000 | 29,326.90 |
| 1985-05-28 | 3,090 | 3,300 | 3,090 | 3,300 | 32,000 | 31,730.80 |
| 1985-05-24 | 3,280 | 3,290 | 3,280 | 3,290 | 14,000 | 31,634.60 |
| 1985-05-23 | 3,100 | 3,280 | 3,100 | 3,280 | 18,000 | 31,538.50 |
| 1985-05-21 | 3,290 | 3,300 | 3,290 | 3,300 | 27,000 | 31,730.80 |
| 1985-05-20 | 2,950 | 3,290 | 2,950 | 3,290 | 50,000 | 31,634.60 |
| 1985-05-10 | 3,200 | 3,300 | 3,200 | 3,300 | 27,000 | 31,730.80 |
| 1985-05-09 | 3,060 | 3,350 | 3,040 | 3,300 | 108,000 | 31,730.80 |
| 1985-05-02 | 3,350 | 3,360 | 3,350 | 3,360 | 8,000 | 32,307.70 |
| 1985-04-27 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 33,173.10 |
| 1985-04-25 | 3,450 | 3,700 | 3,450 | 3,700 | 97,000 | 35,576.90 |
| 1985-04-17 | 3,650 | 3,800 | 3,650 | 3,800 | 25,000 | 36,538.50 |
| 1985-04-15 | 3,660 | 3,800 | 3,660 | 3,800 | 53,000 | 36,538.50 |
| 1985-04-12 | 3,600 | 3,710 | 3,600 | 3,710 | 32,000 | 35,673.10 |
| 1985-04-11 | 3,550 | 3,650 | 3,550 | 3,650 | 24,000 | 35,096.20 |
| 1985-04-08 | 3,700 | 3,850 | 3,700 | 3,850 | 33,000 | 37,019.20 |
| 1985-04-06 | 3,840 | 3,900 | 3,840 | 3,890 | 46,000 | 37,403.80 |
| 1985-04-05 | 3,670 | 3,840 | 3,670 | 3,840 | 29,000 | 36,923.10 |
| 1985-03-28 | 3,790 | 3,880 | 3,780 | 3,870 | 43,000 | 37,211.50 |
| 1985-03-27 | 3,700 | 3,900 | 3,700 | 3,900 | 100,000 | 37,500 |
| 1985-03-26 | 3,600 | 3,650 | 3,570 | 3,650 | 205,000 | 35,096.20 |
| 1985-03-25 | 3,580 | 3,650 | 3,480 | 3,650 | 228,000 | 35,096.20 |
| 1985-03-23 | 3,630 | 3,640 | 3,630 | 3,630 | 74,000 | 34,903.80 |
| 1985-03-20 | 3,800 | 3,890 | 3,800 | 3,890 | 56,000 | 37,403.80 |
| 1985-03-19 | 3,800 | 3,900 | 3,800 | 3,900 | 41,000 | 37,500 |
| 1985-03-15 | 3,930 | 3,930 | 3,930 | 3,930 | 6,000 | 37,788.50 |
| 1985-03-12 | 3,890 | 3,980 | 3,890 | 3,980 | 28,000 | 38,269.20 |
| 1985-03-08 | 3,800 | 3,990 | 3,800 | 3,990 | 26,000 | 38,365.40 |
| 1985-03-05 | 3,850 | 3,950 | 3,850 | 3,950 | 42,000 | 37,980.80 |
| 1985-02-26 | 3,820 | 4,000 | 3,820 | 4,000 | 28,000 | 38,461.50 |
| 1985-02-25 | 3,870 | 3,870 | 3,870 | 3,870 | 11,000 | 37,211.50 |
| 1985-02-21 | 3,860 | 4,000 | 3,850 | 4,000 | 17,000 | 38,461.50 |
| 1985-02-14 | 3,900 | 4,100 | 3,900 | 4,100 | 32,000 | 39,423.10 |
| 1985-02-01 | 3,900 | 4,050 | 3,900 | 4,050 | 22,000 | 38,942.30 |
| 1985-01-31 | 3,890 | 3,990 | 3,890 | 3,990 | 8,000 | 38,365.40 |
| 1985-01-30 | 3,890 | 3,950 | 3,890 | 3,940 | 17,000 | 37,884.60 |
| 1985-01-29 | 3,890 | 4,100 | 3,890 | 4,100 | 52,000 | 39,423.10 |
| 1985-01-28 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 37,500 |
| 1985-01-26 | 3,970 | 3,970 | 3,970 | 3,970 | 15,000 | 38,173.10 |
| 1985-01-24 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 37,980.80 |
| 1985-01-23 | 3,980 | 4,050 | 3,960 | 4,050 | 29,000 | 38,942.30 |
| 1985-01-22 | 3,950 | 4,000 | 3,950 | 4,000 | 3,000 | 38,461.50 |
| 1985-01-21 | 3,950 | 4,000 | 3,950 | 4,000 | 2,000 | 38,461.50 |
| 1985-01-19 | 3,950 | 4,000 | 3,950 | 4,000 | 3,000 | 38,461.50 |
| 1985-01-18 | 3,950 | 4,000 | 3,950 | 4,000 | 4,000 | 38,461.50 |
| 1985-01-17 | 3,990 | 4,000 | 3,990 | 4,000 | 13,000 | 38,461.50 |
| 1985-01-16 | 3,950 | 4,050 | 3,950 | 4,050 | 10,000 | 38,942.30 |
| 1985-01-14 | 4,050 | 4,050 | 3,970 | 4,000 | 9,000 | 38,461.50 |
| 1985-01-11 | 3,990 | 4,000 | 3,980 | 4,000 | 13,000 | 38,461.50 |
| 1985-01-10 | 4,040 | 4,050 | 3,990 | 4,040 | 22,000 | 38,846.20 |
| 1985-01-04 | 4,440 | 4,440 | 4,440 | 4,440 | 1,000 | 42,692.30 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-11-27]1株→1.04株 [1984-11-27]1株→1.1株 [1983-11-26]1株→1.1株
