6973 協栄産業(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,520 | 1,530 | 1,510 | 1,530 | 23,000 | 14,711.50 |
| 1989-12-28 | 1,520 | 1,560 | 1,510 | 1,530 | 13,000 | 14,711.50 |
| 1989-12-27 | 1,570 | 1,570 | 1,500 | 1,510 | 30,000 | 14,519.20 |
| 1989-12-26 | 1,560 | 1,560 | 1,530 | 1,560 | 9,000 | 15,000 |
| 1989-12-25 | 1,500 | 1,570 | 1,500 | 1,530 | 10,000 | 14,711.50 |
| 1989-12-22 | 1,540 | 1,550 | 1,480 | 1,480 | 28,000 | 14,230.80 |
| 1989-12-21 | 1,550 | 1,560 | 1,550 | 1,550 | 14,000 | 14,903.80 |
| 1989-12-20 | 1,560 | 1,560 | 1,550 | 1,560 | 37,000 | 15,000 |
| 1989-12-19 | 1,570 | 1,570 | 1,560 | 1,560 | 15,000 | 15,000 |
| 1989-12-18 | 1,600 | 1,600 | 1,550 | 1,550 | 48,000 | 14,903.80 |
| 1989-12-15 | 1,580 | 1,600 | 1,560 | 1,580 | 29,000 | 15,192.30 |
| 1989-12-14 | 1,580 | 1,580 | 1,560 | 1,580 | 20,000 | 15,192.30 |
| 1989-12-13 | 1,560 | 1,580 | 1,550 | 1,560 | 34,000 | 15,000 |
| 1989-12-12 | 1,550 | 1,580 | 1,550 | 1,550 | 18,000 | 14,903.80 |
| 1989-12-11 | 1,570 | 1,580 | 1,560 | 1,560 | 16,000 | 15,000 |
| 1989-12-08 | 1,580 | 1,580 | 1,560 | 1,570 | 12,000 | 15,096.20 |
| 1989-12-07 | 1,600 | 1,600 | 1,560 | 1,560 | 31,000 | 15,000 |
| 1989-12-06 | 1,600 | 1,600 | 1,580 | 1,590 | 77,000 | 15,288.50 |
| 1989-12-05 | 1,600 | 1,600 | 1,590 | 1,600 | 167,000 | 15,384.60 |
| 1989-12-04 | 1,610 | 1,610 | 1,590 | 1,600 | 144,000 | 15,384.60 |
| 1989-12-01 | 1,600 | 1,600 | 1,590 | 1,600 | 163,000 | 15,384.60 |
| 1989-11-29 | 1,600 | 1,600 | 1,590 | 1,590 | 17,000 | 15,288.50 |
| 1989-11-28 | 1,600 | 1,600 | 1,590 | 1,590 | 44,000 | 15,288.50 |
| 1989-11-27 | 1,600 | 1,600 | 1,590 | 1,590 | 20,000 | 15,288.50 |
| 1989-11-24 | 1,600 | 1,600 | 1,590 | 1,590 | 49,000 | 15,288.50 |
| 1989-11-21 | 1,600 | 1,600 | 1,590 | 1,590 | 13,000 | 15,288.50 |
| 1989-11-20 | 1,600 | 1,600 | 1,590 | 1,590 | 25,000 | 15,288.50 |
| 1989-11-17 | 1,620 | 1,620 | 1,590 | 1,600 | 100,000 | 15,384.60 |
| 1989-11-16 | 1,650 | 1,650 | 1,620 | 1,620 | 13,000 | 15,576.90 |
| 1989-11-15 | 1,650 | 1,650 | 1,630 | 1,650 | 38,000 | 15,865.40 |
| 1989-11-14 | 1,650 | 1,650 | 1,640 | 1,650 | 38,000 | 15,865.40 |
| 1989-11-13 | 1,650 | 1,650 | 1,630 | 1,630 | 37,000 | 15,673.10 |
| 1989-11-10 | 1,660 | 1,660 | 1,630 | 1,630 | 69,000 | 15,673.10 |
| 1989-11-09 | 1,700 | 1,700 | 1,650 | 1,650 | 79,000 | 15,865.40 |
| 1989-11-08 | 1,650 | 1,750 | 1,600 | 1,650 | 339,000 | 15,865.40 |
| 1989-11-07 | 1,620 | 1,830 | 1,590 | 1,600 | 457,000 | 15,384.60 |
| 1989-11-06 | 1,670 | 1,670 | 1,650 | 1,650 | 15,000 | 15,865.40 |
| 1989-11-02 | 1,650 | 1,650 | 1,610 | 1,650 | 165,000 | 15,865.40 |
| 1989-11-01 | 1,650 | 1,650 | 1,620 | 1,650 | 55,000 | 15,865.40 |
| 1989-10-31 | 1,680 | 1,700 | 1,640 | 1,640 | 39,000 | 15,769.20 |
| 1989-10-30 | 1,670 | 1,700 | 1,600 | 1,620 | 41,000 | 15,576.90 |
| 1989-10-27 | 1,690 | 1,690 | 1,660 | 1,670 | 19,000 | 16,057.70 |
| 1989-10-26 | 1,700 | 1,700 | 1,660 | 1,700 | 77,000 | 16,346.20 |
| 1989-10-25 | 1,700 | 1,700 | 1,690 | 1,700 | 161,000 | 16,346.20 |
| 1989-10-24 | 1,760 | 1,780 | 1,700 | 1,750 | 60,000 | 16,826.90 |
| 1989-10-23 | 1,790 | 1,790 | 1,690 | 1,700 | 142,000 | 16,346.20 |
| 1989-10-20 | 1,750 | 1,790 | 1,730 | 1,780 | 150,000 | 17,115.40 |
| 1989-10-19 | 1,710 | 1,750 | 1,690 | 1,750 | 115,000 | 16,826.90 |
| 1989-10-18 | 1,760 | 1,760 | 1,680 | 1,700 | 126,000 | 16,346.20 |
| 1989-10-17 | 1,850 | 1,850 | 1,750 | 1,750 | 119,000 | 16,826.90 |
| 1989-10-16 | 1,790 | 1,840 | 1,790 | 1,800 | 181,000 | 17,307.70 |
| 1989-10-13 | 1,800 | 1,890 | 1,800 | 1,880 | 553,000 | 18,076.90 |
| 1989-10-12 | 1,780 | 1,880 | 1,750 | 1,780 | 550,000 | 17,115.40 |
| 1989-10-11 | 1,730 | 1,770 | 1,690 | 1,750 | 539,000 | 16,826.90 |
| 1989-10-09 | 1,600 | 1,710 | 1,600 | 1,700 | 423,000 | 16,346.20 |
| 1989-10-06 | 1,690 | 1,760 | 1,590 | 1,600 | 182,000 | 15,384.60 |
| 1989-10-05 | 1,600 | 1,660 | 1,590 | 1,660 | 81,000 | 15,961.50 |
| 1989-10-04 | 1,600 | 1,600 | 1,590 | 1,600 | 46,000 | 15,384.60 |
| 1989-10-03 | 1,600 | 1,600 | 1,590 | 1,590 | 60,000 | 15,288.50 |
| 1989-10-02 | 1,600 | 1,660 | 1,590 | 1,600 | 37,000 | 15,384.60 |
| 1989-09-29 | 1,600 | 1,600 | 1,590 | 1,590 | 44,000 | 15,288.50 |
| 1989-09-28 | 1,600 | 1,650 | 1,590 | 1,590 | 41,000 | 15,288.50 |
| 1989-09-27 | 1,650 | 1,650 | 1,580 | 1,590 | 63,000 | 15,288.50 |
| 1989-09-26 | 1,700 | 1,700 | 1,650 | 1,650 | 39,000 | 15,865.40 |
| 1989-09-25 | 1,690 | 1,750 | 1,690 | 1,700 | 74,000 | 16,346.20 |
| 1989-09-22 | 1,700 | 1,710 | 1,680 | 1,690 | 115,000 | 16,250 |
| 1989-09-21 | 1,660 | 1,680 | 1,650 | 1,680 | 64,000 | 16,153.80 |
| 1989-09-20 | 1,690 | 1,700 | 1,650 | 1,650 | 59,000 | 15,865.40 |
| 1989-09-19 | 1,710 | 1,710 | 1,680 | 1,680 | 216,000 | 16,153.80 |
| 1989-09-18 | 1,790 | 1,790 | 1,690 | 1,710 | 457,000 | 16,442.30 |
| 1989-09-14 | 1,510 | 1,710 | 1,500 | 1,630 | 413,000 | 15,673.10 |
| 1989-09-13 | 1,500 | 1,510 | 1,500 | 1,500 | 148,000 | 14,423.10 |
| 1989-09-12 | 1,500 | 1,500 | 1,500 | 1,500 | 36,000 | 14,423.10 |
| 1989-09-11 | 1,500 | 1,500 | 1,490 | 1,500 | 70,000 | 14,423.10 |
| 1989-09-08 | 1,500 | 1,500 | 1,490 | 1,500 | 70,000 | 14,423.10 |
| 1989-09-07 | 1,500 | 1,500 | 1,490 | 1,500 | 73,000 | 14,423.10 |
| 1989-09-06 | 1,500 | 1,500 | 1,490 | 1,500 | 77,000 | 14,423.10 |
| 1989-09-05 | 1,500 | 1,500 | 1,490 | 1,500 | 64,000 | 14,423.10 |
| 1989-09-04 | 1,500 | 1,500 | 1,500 | 1,500 | 95,000 | 14,423.10 |
| 1989-09-01 | 1,500 | 1,500 | 1,500 | 1,500 | 64,000 | 14,423.10 |
| 1989-08-31 | 1,500 | 1,500 | 1,500 | 1,500 | 57,000 | 14,423.10 |
| 1989-08-30 | 1,500 | 1,500 | 1,490 | 1,490 | 86,000 | 14,326.90 |
| 1989-08-29 | 1,500 | 1,500 | 1,480 | 1,490 | 40,000 | 14,326.90 |
| 1989-08-28 | 1,500 | 1,500 | 1,500 | 1,500 | 62,000 | 14,423.10 |
| 1989-08-25 | 1,550 | 1,550 | 1,500 | 1,500 | 108,000 | 14,423.10 |
| 1989-08-24 | 1,600 | 1,600 | 1,560 | 1,580 | 7,000 | 15,192.30 |
| 1989-08-23 | 1,590 | 1,600 | 1,580 | 1,600 | 25,000 | 15,384.60 |
| 1989-08-22 | 1,600 | 1,600 | 1,590 | 1,590 | 26,000 | 15,288.50 |
| 1989-08-21 | 1,550 | 1,590 | 1,540 | 1,590 | 49,000 | 15,288.50 |
| 1989-08-17 | 1,550 | 1,550 | 1,550 | 1,550 | 7,000 | 14,903.80 |
| 1989-08-16 | 1,550 | 1,550 | 1,540 | 1,550 | 20,000 | 14,903.80 |
| 1989-08-14 | 1,540 | 1,550 | 1,540 | 1,550 | 5,000 | 14,903.80 |
| 1989-08-11 | 1,540 | 1,540 | 1,530 | 1,540 | 4,000 | 14,807.70 |
| 1989-08-10 | 1,530 | 1,530 | 1,520 | 1,520 | 8,000 | 14,615.40 |
| 1989-08-09 | 1,540 | 1,540 | 1,510 | 1,510 | 7,000 | 14,519.20 |
| 1989-08-08 | 1,510 | 1,550 | 1,510 | 1,550 | 5,000 | 14,903.80 |
| 1989-08-07 | 1,500 | 1,500 | 1,470 | 1,470 | 4,000 | 14,134.60 |
| 1989-08-02 | 1,460 | 1,500 | 1,460 | 1,500 | 5,000 | 14,423.10 |
| 1989-08-01 | 1,490 | 1,500 | 1,460 | 1,500 | 4,000 | 14,423.10 |
| 1989-07-31 | 1,490 | 1,520 | 1,490 | 1,520 | 7,000 | 14,615.40 |
| 1989-07-28 | 1,460 | 1,490 | 1,460 | 1,490 | 4,000 | 14,326.90 |
| 1989-07-27 | 1,450 | 1,480 | 1,450 | 1,450 | 9,000 | 13,942.30 |
| 1989-07-26 | 1,490 | 1,490 | 1,490 | 1,490 | 6,000 | 14,326.90 |
| 1989-07-24 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 14,423.10 |
| 1989-07-20 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 14,615.40 |
| 1989-07-19 | 1,510 | 1,520 | 1,470 | 1,520 | 16,000 | 14,615.40 |
| 1989-07-18 | 1,520 | 1,520 | 1,520 | 1,520 | 6,000 | 14,615.40 |
| 1989-07-14 | 1,550 | 1,550 | 1,520 | 1,540 | 10,000 | 14,807.70 |
| 1989-07-13 | 1,570 | 1,570 | 1,560 | 1,570 | 5,000 | 15,096.20 |
| 1989-07-12 | 1,560 | 1,590 | 1,550 | 1,550 | 14,000 | 14,903.80 |
| 1989-07-11 | 1,510 | 1,530 | 1,510 | 1,530 | 8,000 | 14,711.50 |
| 1989-07-10 | 1,510 | 1,510 | 1,500 | 1,510 | 6,000 | 14,519.20 |
| 1989-07-07 | 1,590 | 1,590 | 1,500 | 1,500 | 27,000 | 14,423.10 |
| 1989-07-06 | 1,600 | 1,630 | 1,570 | 1,600 | 196,000 | 15,384.60 |
| 1989-07-05 | 1,510 | 1,640 | 1,500 | 1,640 | 121,000 | 15,769.20 |
| 1989-07-04 | 1,460 | 1,490 | 1,460 | 1,480 | 18,000 | 14,230.80 |
| 1989-07-03 | 1,390 | 1,390 | 1,380 | 1,380 | 11,000 | 13,269.20 |
| 1989-06-30 | 1,400 | 1,400 | 1,380 | 1,400 | 12,000 | 13,461.50 |
| 1989-06-28 | 1,400 | 1,400 | 1,380 | 1,380 | 4,000 | 13,269.20 |
| 1989-06-23 | 1,400 | 1,400 | 1,380 | 1,380 | 7,000 | 13,269.20 |
| 1989-06-22 | 1,410 | 1,410 | 1,400 | 1,400 | 9,000 | 13,461.50 |
| 1989-06-21 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 13,461.50 |
| 1989-06-20 | 1,360 | 1,400 | 1,360 | 1,380 | 14,000 | 13,269.20 |
| 1989-06-16 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 | 13,173.10 |
| 1989-06-15 | 1,390 | 1,390 | 1,380 | 1,380 | 5,000 | 13,269.20 |
| 1989-06-09 | 1,400 | 1,400 | 1,380 | 1,400 | 5,000 | 13,461.50 |
| 1989-06-08 | 1,400 | 1,400 | 1,380 | 1,380 | 5,000 | 13,269.20 |
| 1989-06-07 | 1,380 | 1,380 | 1,380 | 1,380 | 15,000 | 13,269.20 |
| 1989-06-05 | 1,440 | 1,440 | 1,400 | 1,400 | 4,000 | 13,461.50 |
| 1989-06-02 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 13,942.30 |
| 1989-06-01 | 1,420 | 1,450 | 1,400 | 1,450 | 18,000 | 13,942.30 |
| 1989-05-31 | 1,420 | 1,430 | 1,410 | 1,430 | 13,000 | 13,750 |
| 1989-05-30 | 1,410 | 1,430 | 1,400 | 1,420 | 6,000 | 13,653.80 |
| 1989-05-29 | 1,420 | 1,420 | 1,400 | 1,400 | 8,000 | 13,461.50 |
| 1989-05-26 | 1,420 | 1,420 | 1,410 | 1,420 | 3,000 | 13,653.80 |
| 1989-05-24 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 13,750 |
| 1989-05-23 | 1,410 | 1,450 | 1,410 | 1,450 | 8,000 | 13,942.30 |
| 1989-05-19 | 1,400 | 1,400 | 1,380 | 1,380 | 12,000 | 13,269.20 |
| 1989-05-17 | 1,380 | 1,380 | 1,370 | 1,380 | 7,000 | 13,269.20 |
| 1989-05-15 | 1,400 | 1,400 | 1,370 | 1,370 | 4,000 | 13,173.10 |
| 1989-05-11 | 1,380 | 1,400 | 1,350 | 1,400 | 42,000 | 13,461.50 |
| 1989-05-10 | 1,370 | 1,370 | 1,360 | 1,360 | 30,000 | 13,076.90 |
| 1989-05-09 | 1,360 | 1,360 | 1,350 | 1,350 | 63,000 | 12,980.80 |
| 1989-05-02 | 1,360 | 1,360 | 1,350 | 1,350 | 3,000 | 12,980.80 |
| 1989-05-01 | 1,360 | 1,360 | 1,350 | 1,350 | 10,000 | 12,980.80 |
| 1989-04-28 | 1,360 | 1,400 | 1,360 | 1,370 | 3,000 | 13,173.10 |
| 1989-04-27 | 1,360 | 1,360 | 1,360 | 1,360 | 9,000 | 13,076.90 |
| 1989-04-26 | 1,380 | 1,380 | 1,360 | 1,370 | 5,000 | 13,173.10 |
| 1989-04-24 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 13,461.50 |
| 1989-04-21 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 13,461.50 |
| 1989-04-20 | 1,370 | 1,390 | 1,370 | 1,390 | 3,000 | 13,365.40 |
| 1989-04-19 | 1,370 | 1,400 | 1,370 | 1,370 | 10,000 | 13,173.10 |
| 1989-04-17 | 1,370 | 1,370 | 1,350 | 1,360 | 5,000 | 13,076.90 |
| 1989-04-11 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 13,076.90 |
| 1989-04-10 | 1,360 | 1,360 | 1,350 | 1,350 | 4,000 | 12,980.80 |
| 1989-04-07 | 1,400 | 1,400 | 1,370 | 1,370 | 10,000 | 13,173.10 |
| 1989-04-06 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 13,461.50 |
| 1989-04-05 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 13,557.70 |
| 1989-03-30 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 13,461.50 |
| 1989-03-29 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 13,461.50 |
| 1989-03-28 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 | 13,461.50 |
| 1989-03-27 | 1,400 | 1,400 | 1,380 | 1,380 | 10,000 | 13,269.20 |
| 1989-03-24 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 13,269.20 |
| 1989-03-23 | 1,370 | 1,370 | 1,370 | 1,370 | 8,000 | 13,173.10 |
| 1989-03-22 | 1,410 | 1,410 | 1,360 | 1,360 | 16,000 | 13,076.90 |
| 1989-03-20 | 1,480 | 1,480 | 1,450 | 1,450 | 5,000 | 13,942.30 |
| 1989-03-17 | 1,540 | 1,540 | 1,510 | 1,510 | 15,000 | 14,519.20 |
| 1989-03-16 | 1,600 | 1,630 | 1,570 | 1,570 | 88,000 | 15,096.20 |
| 1989-03-15 | 1,460 | 1,600 | 1,460 | 1,570 | 58,000 | 15,096.20 |
| 1989-03-14 | 1,400 | 1,450 | 1,370 | 1,450 | 15,000 | 13,942.30 |
| 1989-03-13 | 1,370 | 1,370 | 1,360 | 1,360 | 4,000 | 13,076.90 |
| 1989-03-07 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 13,076.90 |
| 1989-03-06 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 | 13,076.90 |
| 1989-03-03 | 1,390 | 1,390 | 1,360 | 1,360 | 4,000 | 13,076.90 |
| 1989-03-02 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 13,365.40 |
| 1989-03-01 | 1,380 | 1,400 | 1,370 | 1,400 | 3,000 | 13,461.50 |
| 1989-02-28 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 13,173.10 |
| 1989-02-27 | 1,360 | 1,360 | 1,360 | 1,360 | 6,000 | 13,076.90 |
| 1989-02-23 | 1,370 | 1,400 | 1,370 | 1,400 | 5,000 | 13,461.50 |
| 1989-02-21 | 1,360 | 1,370 | 1,360 | 1,360 | 9,000 | 13,076.90 |
| 1989-02-20 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 13,461.50 |
| 1989-02-16 | 1,420 | 1,420 | 1,400 | 1,400 | 7,000 | 13,461.50 |
| 1989-02-15 | 1,450 | 1,450 | 1,420 | 1,420 | 11,000 | 13,653.80 |
| 1989-02-13 | 1,490 | 1,490 | 1,460 | 1,470 | 9,000 | 14,134.60 |
| 1989-02-10 | 1,450 | 1,460 | 1,450 | 1,460 | 8,000 | 14,038.50 |
| 1989-02-08 | 1,460 | 1,470 | 1,450 | 1,460 | 10,000 | 14,038.50 |
| 1989-02-07 | 1,490 | 1,490 | 1,470 | 1,470 | 11,000 | 14,134.60 |
| 1989-02-03 | 1,490 | 1,490 | 1,450 | 1,450 | 8,000 | 13,942.30 |
| 1989-02-02 | 1,470 | 1,500 | 1,470 | 1,490 | 3,000 | 14,326.90 |
| 1989-02-01 | 1,480 | 1,480 | 1,450 | 1,450 | 4,000 | 13,942.30 |
| 1989-01-31 | 1,530 | 1,530 | 1,480 | 1,500 | 12,000 | 14,423.10 |
| 1989-01-30 | 1,510 | 1,530 | 1,510 | 1,520 | 15,000 | 14,615.40 |
| 1989-01-28 | 1,460 | 1,490 | 1,460 | 1,490 | 12,000 | 14,326.90 |
| 1989-01-27 | 1,420 | 1,450 | 1,420 | 1,450 | 10,000 | 13,942.30 |
| 1989-01-26 | 1,430 | 1,430 | 1,400 | 1,400 | 13,000 | 13,461.50 |
| 1989-01-25 | 1,450 | 1,450 | 1,400 | 1,400 | 12,000 | 13,461.50 |
| 1989-01-24 | 1,420 | 1,450 | 1,410 | 1,450 | 8,000 | 13,942.30 |
| 1989-01-23 | 1,450 | 1,450 | 1,410 | 1,410 | 15,000 | 13,557.70 |
| 1989-01-20 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 13,942.30 |
| 1989-01-19 | 1,500 | 1,520 | 1,470 | 1,470 | 14,000 | 14,134.60 |
| 1989-01-18 | 1,540 | 1,550 | 1,500 | 1,500 | 35,000 | 14,423.10 |
| 1989-01-10 | 1,370 | 1,370 | 1,360 | 1,370 | 11,000 | 13,173.10 |
| 1989-01-09 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 13,076.90 |
| 1989-01-04 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 13,076.90 |
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
