6973 協栄産業(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 1,810 | 1,810 | 1,810 | 1,810 | 3,000 | 17,403.80 |
| 1987-12-15 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 19,519.20 |
| 1987-11-18 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 21,153.80 |
| 1987-11-12 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 | 21,346.20 |
| 1987-10-16 | 2,330 | 2,330 | 2,330 | 2,330 | 1,000 | 22,403.80 |
| 1987-10-13 | 2,490 | 2,490 | 2,450 | 2,450 | 2,000 | 23,557.70 |
| 1987-10-12 | 2,490 | 2,500 | 2,490 | 2,500 | 2,000 | 24,038.50 |
| 1987-10-09 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 23,557.70 |
| 1987-10-06 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 23,076.90 |
| 1987-10-05 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 23,076.90 |
| 1987-10-03 | 2,350 | 2,400 | 2,350 | 2,400 | 5,000 | 23,076.90 |
| 1987-10-01 | 2,390 | 2,390 | 2,380 | 2,380 | 3,000 | 22,884.60 |
| 1987-09-30 | 2,310 | 2,310 | 2,310 | 2,310 | 1,000 | 22,211.50 |
| 1987-09-28 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 22,115.40 |
| 1987-09-26 | 2,350 | 2,350 | 2,300 | 2,300 | 2,000 | 22,115.40 |
| 1987-09-25 | 2,360 | 2,360 | 2,350 | 2,350 | 2,000 | 22,596.20 |
| 1987-09-24 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 22,596.20 |
| 1987-09-22 | 2,430 | 2,430 | 2,430 | 2,430 | 2,000 | 23,365.40 |
| 1987-09-21 | 2,500 | 2,500 | 2,430 | 2,430 | 2,000 | 23,365.40 |
| 1987-09-18 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 | 24,038.50 |
| 1987-09-16 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 24,038.50 |
| 1987-09-11 | 2,490 | 2,500 | 2,490 | 2,500 | 7,000 | 24,038.50 |
| 1987-09-10 | 2,590 | 2,610 | 2,590 | 2,610 | 4,000 | 25,096.20 |
| 1987-09-09 | 2,670 | 2,670 | 2,670 | 2,670 | 1,000 | 25,673.10 |
| 1987-09-08 | 2,670 | 2,670 | 2,670 | 2,670 | 1,000 | 25,673.10 |
| 1987-09-07 | 2,760 | 2,760 | 2,720 | 2,720 | 4,000 | 26,153.80 |
| 1987-09-05 | 2,800 | 2,800 | 2,800 | 2,800 | 6,000 | 26,923.10 |
| 1987-09-04 | 2,990 | 2,990 | 2,850 | 2,850 | 7,000 | 27,403.80 |
| 1987-09-03 | 2,910 | 2,990 | 2,900 | 2,990 | 18,000 | 28,750 |
| 1987-09-02 | 2,860 | 2,860 | 2,810 | 2,810 | 16,000 | 27,019.20 |
| 1987-09-01 | 2,980 | 2,990 | 2,970 | 2,990 | 44,000 | 28,750 |
| 1987-08-29 | 2,400 | 2,460 | 2,400 | 2,460 | 15,000 | 23,653.80 |
| 1987-08-28 | 2,380 | 2,390 | 2,330 | 2,390 | 20,000 | 22,980.80 |
| 1987-08-27 | 2,370 | 2,400 | 2,370 | 2,400 | 16,000 | 23,076.90 |
| 1987-08-26 | 2,310 | 2,310 | 2,310 | 2,310 | 1,000 | 22,211.50 |
| 1987-08-24 | 2,370 | 2,370 | 2,300 | 2,300 | 2,000 | 22,115.40 |
| 1987-08-22 | 2,390 | 2,400 | 2,390 | 2,400 | 2,000 | 23,076.90 |
| 1987-08-21 | 2,400 | 2,400 | 2,390 | 2,400 | 7,000 | 23,076.90 |
| 1987-08-20 | 2,410 | 2,410 | 2,410 | 2,410 | 26,000 | 23,173.10 |
| 1987-08-19 | 2,400 | 2,400 | 2,340 | 2,340 | 11,000 | 22,500 |
| 1987-08-14 | 2,060 | 2,160 | 2,060 | 2,160 | 8,000 | 20,769.20 |
| 1987-08-13 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 19,711.50 |
| 1987-08-12 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 19,230.80 |
| 1987-08-11 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 19,711.50 |
| 1987-08-10 | 2,050 | 2,050 | 2,050 | 2,050 | 4,000 | 19,711.50 |
| 1987-08-07 | 2,060 | 2,060 | 2,050 | 2,050 | 4,000 | 19,711.50 |
| 1987-08-06 | 2,050 | 2,050 | 2,010 | 2,010 | 3,000 | 19,326.90 |
| 1987-08-03 | 2,070 | 2,070 | 2,070 | 2,070 | 2,000 | 19,903.80 |
| 1987-07-31 | 2,040 | 2,070 | 2,030 | 2,070 | 6,000 | 19,903.80 |
| 1987-07-30 | 1,970 | 2,000 | 1,970 | 2,000 | 4,000 | 19,230.80 |
| 1987-07-29 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 18,750 |
| 1987-07-27 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 18,750 |
| 1987-07-21 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 19,134.60 |
| 1987-07-16 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 19,230.80 |
| 1987-07-14 | 1,990 | 1,990 | 1,980 | 1,980 | 2,000 | 19,038.50 |
| 1987-07-09 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 19,711.50 |
| 1987-07-06 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 19,711.50 |
| 1987-07-04 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 20,000 |
| 1987-07-03 | 2,080 | 2,080 | 2,080 | 2,080 | 2,000 | 20,000 |
| 1987-06-27 | 2,100 | 2,100 | 2,100 | 2,100 | 6,000 | 20,192.30 |
| 1987-06-26 | 2,060 | 2,100 | 2,050 | 2,050 | 21,000 | 19,711.50 |
| 1987-06-25 | 2,100 | 2,100 | 2,100 | 2,100 | 18,000 | 20,192.30 |
| 1987-06-24 | 2,050 | 2,050 | 2,050 | 2,050 | 8,000 | 19,711.50 |
| 1987-06-23 | 1,980 | 1,980 | 1,980 | 1,980 | 3,000 | 19,038.50 |
| 1987-06-22 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 20,192.30 |
| 1987-06-19 | 2,170 | 2,170 | 2,130 | 2,130 | 14,000 | 20,480.80 |
| 1987-06-18 | 2,140 | 2,150 | 2,100 | 2,150 | 26,000 | 20,673.10 |
| 1987-06-17 | 2,000 | 2,100 | 2,000 | 2,100 | 26,000 | 20,192.30 |
| 1987-06-16 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 19,230.80 |
| 1987-06-15 | 1,930 | 1,950 | 1,930 | 1,950 | 3,000 | 18,750 |
| 1987-06-12 | 1,910 | 1,910 | 1,910 | 1,910 | 3,000 | 18,365.40 |
| 1987-06-10 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 18,365.40 |
| 1987-06-09 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 18,365.40 |
| 1987-06-08 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 18,365.40 |
| 1987-06-03 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 18,269.20 |
| 1987-05-29 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 18,173.10 |
| 1987-05-28 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 18,365.40 |
| 1987-05-27 | 1,930 | 1,930 | 1,930 | 1,930 | 5,000 | 18,557.70 |
| 1987-05-26 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 18,173.10 |
| 1987-05-22 | 1,840 | 1,900 | 1,840 | 1,900 | 4,000 | 18,269.20 |
| 1987-04-27 | 1,860 | 1,900 | 1,860 | 1,900 | 4,000 | 18,269.20 |
| 1987-03-31 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 18,461.50 |
| 1987-03-27 | 1,870 | 1,900 | 1,870 | 1,900 | 6,000 | 18,269.20 |
| 1987-03-20 | 1,850 | 1,900 | 1,850 | 1,900 | 11,000 | 18,269.20 |
| 1987-03-11 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 18,365.40 |
| 1987-02-27 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 18,461.50 |
| 1987-02-26 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 18,557.70 |
| 1987-02-25 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 18,461.50 |
| 1987-02-24 | 1,890 | 1,920 | 1,890 | 1,920 | 3,000 | 18,461.50 |
| 1987-02-17 | 1,890 | 1,920 | 1,890 | 1,920 | 8,000 | 18,461.50 |
| 1987-02-13 | 1,890 | 1,920 | 1,890 | 1,920 | 4,000 | 18,461.50 |
| 1987-02-10 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 18,461.50 |
| 1987-02-09 | 1,880 | 1,920 | 1,880 | 1,920 | 12,000 | 18,461.50 |
| 1987-02-03 | 1,870 | 1,920 | 1,870 | 1,920 | 5,000 | 18,461.50 |
| 1987-01-29 | 1,920 | 1,960 | 1,920 | 1,960 | 16,000 | 18,846.20 |
| 1987-01-26 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 19,038.50 |
| 1987-01-24 | 1,930 | 1,960 | 1,930 | 1,960 | 5,000 | 18,846.20 |
| 1987-01-22 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 18,846.20 |
| 1987-01-21 | 1,930 | 1,960 | 1,930 | 1,960 | 9,000 | 18,846.20 |
| 1987-01-19 | 1,950 | 1,980 | 1,950 | 1,980 | 4,000 | 19,038.50 |
| 1987-01-09 | 1,980 | 1,980 | 1,980 | 1,980 | 2,000 | 19,038.50 |
| 1987-01-06 | 1,960 | 2,000 | 1,960 | 2,000 | 6,000 | 19,230.80 |
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
