6973 協栄産業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-26	1,960	2,000	1,960	2,000	3,000	19,230.80
1986-12-23	1,990	1,990	1,990	1,990	3,000	19,134.60
1986-12-18	1,960	2,000	1,960	2,000	3,000	19,230.80
1986-12-16	1,990	2,000	1,990	2,000	6,000	19,230.80
1986-12-15	2,000	2,000	2,000	2,000	3,000	19,230.80
1986-12-05	1,960	2,000	1,960	2,000	3,000	19,230.80
1986-11-22	2,000	2,000	2,000	2,000	1,000	19,230.80
1986-10-24	1,980	2,020	1,980	2,020	3,000	19,423.10
1986-10-23	1,990	2,020	1,990	2,020	5,000	19,423.10
1986-10-22	1,960	2,030	1,960	2,030	16,000	19,519.20
1986-10-16	1,990	2,030	1,990	2,030	3,000	19,519.20
1986-10-09	1,990	2,030	1,990	2,030	5,000	19,519.20
1986-10-04	2,030	2,030	2,030	2,030	5,000	19,519.20
1986-10-02	1,990	2,050	1,990	2,050	14,000	19,711.50
1986-09-30	2,060	2,100	2,060	2,070	5,000	19,903.80
1986-09-29	2,060	2,060	2,060	2,060	5,000	19,807.70
1986-09-27	2,060	2,060	2,060	2,060	5,000	19,807.70
1986-09-26	2,060	2,060	2,060	2,060	6,000	19,807.70
1986-09-22	2,030	2,060	2,030	2,060	9,000	19,807.70
1986-09-17	2,090	2,150	2,090	2,150	23,000	20,673.10
1986-09-16	2,090	2,170	2,090	2,170	17,000	20,865.40
1986-09-10	2,070	2,170	2,070	2,170	5,000	20,865.40
1986-09-09	2,030	2,070	2,030	2,070	7,000	19,903.80
1986-09-02	2,260	2,350	2,260	2,350	9,000	22,596.20
1986-08-30	2,300	2,300	2,300	2,300	2,000	22,115.40
1986-08-29	2,260	2,350	2,260	2,350	27,000	22,596.20
1986-08-27	2,340	2,340	2,340	2,340	2,000	22,500
1986-08-22	2,270	2,400	2,270	2,400	16,000	23,076.90
1986-08-20	2,350	2,350	2,350	2,350	3,000	22,596.20
1986-08-08	2,400	2,400	2,400	2,400	1,000	23,076.90
1986-08-06	2,410	2,450	2,410	2,450	5,000	23,557.70
1986-08-04	2,330	2,450	2,320	2,450	26,000	23,557.70
1986-08-02	2,440	2,450	2,440	2,450	18,000	23,557.70
1986-07-31	2,480	2,560	2,480	2,560	15,000	24,615.40
1986-07-25	2,550	2,600	2,550	2,600	6,000	25,000
1986-07-21	2,570	2,590	2,500	2,590	6,000	24,903.80
1986-07-18	2,540	2,600	2,500	2,600	36,000	25,000
1986-07-17	2,620	2,620	2,590	2,600	6,000	25,000
1986-07-16	2,650	2,650	2,620	2,630	12,000	25,288.50
1986-07-15	2,670	2,690	2,650	2,660	51,000	25,576.90
1986-07-14	2,650	2,650	2,650	2,650	1,000	25,480.80
1986-07-09	2,700	2,700	2,700	2,700	11,000	25,961.50
1986-07-05	2,760	2,760	2,760	2,760	2,000	26,538.50
1986-07-04	2,760	2,760	2,760	2,760	1,000	26,538.50
1986-06-27	2,760	2,760	2,760	2,760	2,000	26,538.50
1986-06-23	2,800	2,800	2,800	2,800	2,000	26,923.10
1986-06-16	2,760	2,800	2,760	2,800	7,000	26,923.10
1986-06-10	2,800	2,800	2,800	2,800	3,000	26,923.10
1986-06-05	2,850	2,850	2,800	2,800	3,000	26,923.10
1986-06-04	2,800	2,800	2,800	2,800	3,000	26,923.10
1986-06-03	2,710	2,760	2,710	2,760	6,000	26,538.50
1986-06-02	2,760	2,760	2,750	2,750	3,000	26,442.30
1986-05-31	2,760	2,760	2,760	2,760	1,000	26,538.50
1986-05-30	2,760	2,760	2,760	2,760	1,000	26,538.50
1986-05-29	2,850	2,850	2,750	2,750	10,000	26,442.30
1986-05-28	2,900	2,900	2,850	2,850	9,000	27,403.80
1986-05-27	2,990	2,990	2,900	2,940	30,000	28,269.20
1986-05-26	2,830	3,000	2,830	3,000	9,000	28,846.20
1986-05-24	2,800	2,850	2,800	2,850	5,000	27,403.80
1986-05-22	2,680	2,800	2,680	2,800	17,000	26,923.10
1986-05-21	2,700	2,700	2,700	2,700	2,000	25,961.50
1986-05-20	2,770	2,770	2,750	2,750	2,000	26,442.30
1986-05-19	2,760	2,780	2,750	2,780	9,000	26,730.80
1986-05-16	2,760	2,760	2,760	2,760	3,000	26,538.50
1986-05-15	2,760	2,760	2,760	2,760	6,000	26,538.50
1986-05-14	2,760	2,770	2,760	2,760	14,000	26,538.50
1986-05-13	2,770	2,770	2,770	2,770	1,000	26,634.60
1986-05-08	2,800	2,800	2,770	2,770	5,000	26,634.60
1986-05-07	2,800	2,800	2,800	2,800	1,000	26,923.10
1986-05-06	2,800	2,800	2,770	2,780	17,000	26,730.80
1986-05-02	2,790	2,790	2,780	2,780	14,000	26,730.80
1986-05-01	2,800	2,800	2,780	2,790	11,000	26,826.90
1986-04-30	2,820	2,820	2,800	2,800	3,000	26,923.10
1986-04-28	2,800	2,830	2,800	2,830	4,000	27,211.50
1986-04-26	2,800	2,810	2,800	2,810	5,000	27,019.20
1986-04-25	2,800	2,810	2,800	2,810	6,000	27,019.20
1986-04-24	2,800	2,800	2,800	2,800	6,000	26,923.10
1986-04-21	2,800	2,800	2,780	2,800	21,000	26,923.10
1986-04-19	2,800	2,800	2,800	2,800	1,000	26,923.10
1986-04-18	2,800	2,800	2,800	2,800	3,000	26,923.10
1986-04-16	2,800	2,800	2,780	2,800	32,000	26,923.10
1986-04-08	2,790	2,830	2,790	2,830	5,000	27,211.50
1986-03-25	2,800	2,870	2,800	2,870	5,000	27,596.20
1986-03-10	2,890	2,940	2,890	2,940	7,000	28,269.20
1986-02-27	2,820	2,940	2,820	2,940	7,000	28,269.20
1986-02-20	2,870	2,940	2,870	2,940	4,000	28,269.20
1986-02-14	2,840	2,950	2,840	2,950	12,000	28,365.40
1986-02-03	2,920	2,920	2,920	2,920	4,000	28,076.90
1986-01-30	2,920	2,920	2,920	2,920	1,000	28,076.90
1986-01-29	2,900	2,950	2,890	2,950	7,000	28,365.40
1986-01-28	2,930	2,930	2,930	2,930	8,000	28,173.10
1986-01-27	2,890	2,950	2,890	2,950	4,000	28,365.40
1986-01-25	2,850	2,930	2,850	2,930	22,000	28,173.10
1986-01-09	2,900	2,930	2,900	2,930	6,000	28,173.10
1986-01-08	2,900	2,930	2,900	2,900	7,000	27,884.60

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31