6973 協栄産業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 650 | 660 | 650 | 660 | 2,000 | 6,600 |
| 1993-12-28 | 630 | 650 | 630 | 650 | 6,000 | 6,500 |
| 1993-12-27 | 675 | 675 | 640 | 640 | 8,000 | 6,400 |
| 1993-12-21 | 705 | 705 | 705 | 705 | 6,000 | 7,050 |
| 1993-12-20 | 715 | 715 | 705 | 705 | 6,000 | 7,050 |
| 1993-12-17 | 723 | 725 | 716 | 716 | 9,000 | 7,160 |
| 1993-12-16 | 731 | 732 | 721 | 721 | 9,000 | 7,210 |
| 1993-12-15 | 686 | 700 | 686 | 700 | 4,000 | 7,000 |
| 1993-12-14 | 666 | 666 | 666 | 666 | 5,000 | 6,660 |
| 1993-12-13 | 657 | 657 | 656 | 656 | 14,000 | 6,560 |
| 1993-12-10 | 630 | 636 | 630 | 636 | 5,000 | 6,360 |
| 1993-12-09 | 620 | 620 | 620 | 620 | 3,000 | 6,200 |
| 1993-12-08 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1993-12-06 | 636 | 640 | 635 | 639 | 9,000 | 6,390 |
| 1993-12-03 | 636 | 636 | 630 | 630 | 3,000 | 6,300 |
| 1993-12-02 | 611 | 631 | 611 | 631 | 9,000 | 6,310 |
| 1993-12-01 | 571 | 600 | 571 | 600 | 11,000 | 6,000 |
| 1993-11-30 | 572 | 581 | 560 | 581 | 9,000 | 5,810 |
| 1993-11-29 | 603 | 603 | 603 | 603 | 2,000 | 6,030 |
| 1993-11-26 | 620 | 620 | 603 | 603 | 6,000 | 6,030 |
| 1993-11-25 | 610 | 610 | 600 | 600 | 10,000 | 6,000 |
| 1993-11-24 | 620 | 621 | 610 | 610 | 4,000 | 6,100 |
| 1993-11-22 | 639 | 645 | 630 | 630 | 18,000 | 6,300 |
| 1993-11-19 | 645 | 645 | 640 | 640 | 6,000 | 6,400 |
| 1993-11-18 | 675 | 675 | 675 | 675 | 3,000 | 6,750 |
| 1993-11-17 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 1993-11-16 | 675 | 675 | 675 | 675 | 3,000 | 6,750 |
| 1993-11-15 | 698 | 698 | 698 | 698 | 2,000 | 6,980 |
| 1993-11-12 | 685 | 695 | 685 | 695 | 13,000 | 6,950 |
| 1993-11-11 | 680 | 683 | 675 | 675 | 16,000 | 6,750 |
| 1993-11-10 | 680 | 685 | 680 | 683 | 23,000 | 6,830 |
| 1993-11-09 | 686 | 686 | 680 | 680 | 14,000 | 6,800 |
| 1993-11-08 | 687 | 687 | 686 | 686 | 3,000 | 6,860 |
| 1993-11-05 | 686 | 686 | 686 | 686 | 1,000 | 6,860 |
| 1993-11-04 | 686 | 688 | 686 | 686 | 13,000 | 6,860 |
| 1993-11-02 | 685 | 686 | 685 | 686 | 2,000 | 6,860 |
| 1993-11-01 | 690 | 690 | 685 | 685 | 11,000 | 6,850 |
| 1993-10-29 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1993-10-27 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1993-10-26 | 740 | 740 | 700 | 700 | 9,000 | 7,000 |
| 1993-10-25 | 765 | 765 | 730 | 730 | 23,000 | 7,300 |
| 1993-10-22 | 775 | 775 | 765 | 765 | 3,000 | 7,650 |
| 1993-10-21 | 780 | 780 | 780 | 780 | 3,000 | 7,800 |
| 1993-10-18 | 765 | 765 | 765 | 765 | 1,000 | 7,650 |
| 1993-10-15 | 775 | 775 | 770 | 770 | 3,000 | 7,700 |
| 1993-10-14 | 801 | 801 | 800 | 800 | 4,000 | 8,000 |
| 1993-10-13 | 815 | 815 | 800 | 801 | 6,000 | 8,010 |
| 1993-10-12 | 811 | 811 | 805 | 805 | 2,000 | 8,050 |
| 1993-10-08 | 820 | 820 | 801 | 801 | 10,000 | 8,010 |
| 1993-10-07 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1993-10-06 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1993-10-05 | 790 | 810 | 790 | 810 | 10,000 | 8,100 |
| 1993-10-04 | 790 | 799 | 790 | 790 | 6,000 | 7,900 |
| 1993-10-01 | 779 | 780 | 779 | 780 | 3,000 | 7,800 |
| 1993-09-28 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1993-09-27 | 800 | 800 | 800 | 800 | 6,000 | 8,000 |
| 1993-09-24 | 780 | 780 | 761 | 761 | 5,000 | 7,610 |
| 1993-09-22 | 791 | 791 | 780 | 780 | 12,000 | 7,800 |
| 1993-09-21 | 792 | 800 | 791 | 791 | 12,000 | 7,910 |
| 1993-09-20 | 800 | 800 | 799 | 799 | 3,000 | 7,990 |
| 1993-09-17 | 792 | 800 | 791 | 800 | 6,000 | 8,000 |
| 1993-09-16 | 810 | 810 | 791 | 791 | 6,000 | 7,910 |
| 1993-09-14 | 845 | 845 | 830 | 830 | 7,000 | 8,300 |
| 1993-09-13 | 831 | 835 | 831 | 835 | 26,000 | 8,350 |
| 1993-09-10 | 835 | 836 | 830 | 830 | 9,000 | 8,300 |
| 1993-09-09 | 855 | 855 | 831 | 831 | 17,000 | 8,310 |
| 1993-09-08 | 850 | 850 | 850 | 850 | 5,000 | 8,500 |
| 1993-09-07 | 855 | 855 | 855 | 855 | 4,000 | 8,550 |
| 1993-09-06 | 855 | 855 | 855 | 855 | 6,000 | 8,550 |
| 1993-09-03 | 841 | 859 | 840 | 859 | 4,000 | 8,590 |
| 1993-09-02 | 850 | 860 | 841 | 841 | 6,000 | 8,410 |
| 1993-09-01 | 859 | 859 | 850 | 850 | 8,000 | 8,500 |
| 1993-08-31 | 860 | 860 | 860 | 860 | 3,000 | 8,600 |
| 1993-08-30 | 860 | 860 | 860 | 860 | 8,000 | 8,600 |
| 1993-08-26 | 860 | 860 | 860 | 860 | 3,000 | 8,600 |
| 1993-08-25 | 850 | 860 | 850 | 860 | 2,000 | 8,600 |
| 1993-08-24 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1993-08-20 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1993-08-19 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1993-08-18 | 860 | 860 | 850 | 850 | 5,000 | 8,500 |
| 1993-08-13 | 879 | 879 | 879 | 879 | 4,000 | 8,790 |
| 1993-08-12 | 880 | 899 | 880 | 899 | 2,000 | 8,990 |
| 1993-08-11 | 880 | 880 | 880 | 880 | 4,000 | 8,800 |
| 1993-08-10 | 875 | 875 | 875 | 875 | 3,000 | 8,750 |
| 1993-08-06 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
| 1993-08-05 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1993-08-03 | 870 | 870 | 870 | 870 | 9,000 | 8,700 |
| 1993-08-02 | 880 | 880 | 865 | 865 | 6,000 | 8,650 |
| 1993-07-29 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1993-07-28 | 870 | 870 | 870 | 870 | 5,000 | 8,700 |
| 1993-07-26 | 890 | 890 | 890 | 890 | 4,000 | 8,900 |
| 1993-07-22 | 880 | 900 | 880 | 900 | 5,000 | 9,000 |
| 1993-07-21 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1993-07-20 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1993-07-15 | 886 | 892 | 885 | 892 | 8,000 | 8,920 |
| 1993-07-14 | 880 | 880 | 875 | 880 | 80,000 | 8,800 |
| 1993-07-13 | 880 | 880 | 880 | 880 | 9,000 | 8,800 |
| 1993-07-12 | 890 | 890 | 880 | 880 | 16,000 | 8,800 |
| 1993-07-09 | 880 | 890 | 880 | 890 | 3,000 | 8,900 |
| 1993-07-07 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 1993-07-06 | 890 | 890 | 890 | 890 | 7,000 | 8,900 |
| 1993-07-05 | 900 | 900 | 900 | 900 | 32,000 | 9,000 |
| 1993-07-02 | 900 | 900 | 900 | 900 | 6,000 | 9,000 |
| 1993-07-01 | 927 | 927 | 927 | 927 | 1,000 | 9,270 |
| 1993-06-30 | 917 | 917 | 917 | 917 | 1,000 | 9,170 |
| 1993-06-29 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1993-06-28 | 930 | 930 | 930 | 930 | 4,000 | 9,300 |
| 1993-06-25 | 960 | 960 | 930 | 930 | 6,000 | 9,300 |
| 1993-06-24 | 941 | 950 | 941 | 950 | 3,000 | 9,500 |
| 1993-06-23 | 930 | 930 | 930 | 930 | 42,000 | 9,300 |
| 1993-06-22 | 915 | 920 | 904 | 920 | 22,000 | 9,200 |
| 1993-06-21 | 920 | 920 | 915 | 915 | 56,000 | 9,150 |
| 1993-06-18 | 930 | 930 | 920 | 928 | 11,000 | 9,280 |
| 1993-06-17 | 901 | 920 | 901 | 920 | 19,000 | 9,200 |
| 1993-06-16 | 910 | 910 | 910 | 910 | 11,000 | 9,100 |
| 1993-06-15 | 968 | 968 | 949 | 950 | 14,000 | 9,500 |
| 1993-06-14 | 990 | 990 | 990 | 990 | 11,000 | 9,900 |
| 1993-06-11 | 970 | 990 | 970 | 990 | 28,000 | 9,900 |
| 1993-06-10 | 990 | 995 | 972 | 972 | 21,000 | 9,720 |
| 1993-06-08 | 992 | 995 | 992 | 993 | 50,000 | 9,930 |
| 1993-06-07 | 1,010 | 1,010 | 991 | 991 | 44,000 | 9,910 |
| 1993-06-04 | 980 | 1,030 | 980 | 1,020 | 112,000 | 10,200 |
| 1993-06-03 | 910 | 940 | 910 | 940 | 50,000 | 9,400 |
| 1993-06-02 | 910 | 910 | 887 | 910 | 21,000 | 9,100 |
| 1993-06-01 | 940 | 940 | 910 | 910 | 26,000 | 9,100 |
| 1993-05-31 | 950 | 950 | 939 | 939 | 11,000 | 9,390 |
| 1993-05-28 | 939 | 940 | 939 | 940 | 13,000 | 9,400 |
| 1993-05-27 | 980 | 981 | 969 | 969 | 26,000 | 9,690 |
| 1993-05-26 | 967 | 988 | 967 | 970 | 76,000 | 9,700 |
| 1993-05-25 | 940 | 970 | 931 | 957 | 64,000 | 9,570 |
| 1993-05-24 | 910 | 950 | 910 | 950 | 45,000 | 9,500 |
| 1993-05-21 | 879 | 910 | 879 | 910 | 57,000 | 9,100 |
| 1993-05-20 | 851 | 851 | 850 | 850 | 5,000 | 8,500 |
| 1993-05-19 | 860 | 860 | 851 | 851 | 4,000 | 8,510 |
| 1993-05-18 | 880 | 898 | 880 | 880 | 17,000 | 8,800 |
| 1993-05-17 | 869 | 910 | 860 | 910 | 32,000 | 9,100 |
| 1993-05-14 | 869 | 875 | 860 | 865 | 14,000 | 8,650 |
| 1993-05-13 | 851 | 878 | 850 | 875 | 33,000 | 8,750 |
| 1993-05-12 | 847 | 860 | 834 | 844 | 33,000 | 8,440 |
| 1993-05-11 | 810 | 850 | 810 | 844 | 39,000 | 8,440 |
| 1993-05-10 | 805 | 815 | 799 | 809 | 21,000 | 8,090 |
| 1993-05-07 | 797 | 798 | 792 | 798 | 10,000 | 7,980 |
| 1993-05-06 | 780 | 810 | 780 | 810 | 9,000 | 8,100 |
| 1993-04-30 | 752 | 790 | 752 | 790 | 10,000 | 7,900 |
| 1993-04-27 | 730 | 730 | 730 | 730 | 3,000 | 7,300 |
| 1993-04-26 | 730 | 730 | 730 | 730 | 3,000 | 7,300 |
| 1993-04-23 | 711 | 711 | 701 | 710 | 6,000 | 7,100 |
| 1993-04-22 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1993-04-21 | 721 | 730 | 710 | 710 | 12,000 | 7,100 |
| 1993-04-20 | 749 | 750 | 731 | 731 | 6,000 | 7,310 |
| 1993-04-19 | 756 | 757 | 756 | 757 | 8,000 | 7,570 |
| 1993-04-16 | 806 | 809 | 800 | 800 | 6,000 | 8,000 |
| 1993-04-15 | 815 | 822 | 800 | 800 | 42,000 | 8,000 |
| 1993-04-14 | 755 | 785 | 755 | 785 | 27,000 | 7,850 |
| 1993-04-13 | 709 | 748 | 709 | 748 | 14,000 | 7,480 |
| 1993-04-12 | 730 | 730 | 719 | 719 | 20,000 | 7,190 |
| 1993-04-09 | 692 | 702 | 692 | 699 | 27,000 | 6,990 |
| 1993-04-08 | 655 | 665 | 655 | 662 | 13,000 | 6,620 |
| 1993-04-07 | 650 | 655 | 650 | 650 | 5,000 | 6,500 |
| 1993-04-06 | 651 | 660 | 650 | 650 | 9,000 | 6,500 |
| 1993-04-05 | 645 | 650 | 645 | 650 | 11,000 | 6,500 |
| 1993-04-02 | 645 | 645 | 645 | 645 | 2,000 | 6,450 |
| 1993-04-01 | 669 | 669 | 645 | 645 | 6,000 | 6,450 |
| 1993-03-31 | 668 | 669 | 668 | 669 | 2,000 | 6,690 |
| 1993-03-30 | 679 | 685 | 670 | 670 | 17,000 | 6,700 |
| 1993-03-29 | 661 | 681 | 661 | 679 | 7,000 | 6,790 |
| 1993-03-26 | 640 | 640 | 640 | 640 | 32,000 | 6,400 |
| 1993-03-25 | 626 | 640 | 626 | 640 | 7,000 | 6,400 |
| 1993-03-24 | 625 | 625 | 625 | 625 | 1,000 | 6,250 |
| 1993-03-23 | 630 | 640 | 630 | 640 | 17,000 | 6,400 |
| 1993-03-22 | 630 | 640 | 630 | 640 | 8,000 | 6,400 |
| 1993-03-18 | 636 | 637 | 630 | 630 | 15,000 | 6,300 |
| 1993-03-17 | 638 | 641 | 635 | 635 | 10,000 | 6,350 |
| 1993-03-16 | 635 | 637 | 634 | 636 | 23,000 | 6,360 |
| 1993-03-15 | 635 | 640 | 635 | 635 | 9,000 | 6,350 |
| 1993-03-12 | 638 | 640 | 636 | 636 | 5,000 | 6,360 |
| 1993-03-11 | 635 | 635 | 635 | 635 | 2,000 | 6,350 |
| 1993-03-10 | 627 | 628 | 627 | 628 | 4,000 | 6,280 |
| 1993-03-09 | 635 | 635 | 625 | 626 | 14,000 | 6,260 |
| 1993-03-08 | 620 | 635 | 620 | 623 | 17,000 | 6,230 |
| 1993-03-05 | 620 | 622 | 619 | 622 | 17,000 | 6,220 |
| 1993-03-04 | 620 | 622 | 620 | 621 | 14,000 | 6,210 |
| 1993-03-03 | 620 | 622 | 620 | 622 | 11,000 | 6,220 |
| 1993-03-02 | 605 | 615 | 605 | 615 | 5,000 | 6,150 |
| 1993-03-01 | 605 | 610 | 605 | 605 | 7,000 | 6,050 |
| 1993-02-26 | 619 | 619 | 605 | 605 | 5,000 | 6,050 |
| 1993-02-24 | 620 | 620 | 620 | 620 | 3,000 | 6,200 |
| 1993-02-23 | 597 | 598 | 595 | 598 | 62,000 | 5,980 |
| 1993-02-22 | 600 | 600 | 590 | 594 | 55,000 | 5,940 |
| 1993-02-19 | 586 | 586 | 586 | 586 | 1,000 | 5,860 |
| 1993-02-18 | 586 | 586 | 586 | 586 | 1,000 | 5,860 |
| 1993-02-17 | 580 | 587 | 580 | 587 | 12,000 | 5,870 |
| 1993-02-16 | 595 | 595 | 590 | 590 | 15,000 | 5,900 |
| 1993-02-15 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1993-02-12 | 615 | 615 | 604 | 604 | 22,000 | 6,040 |
| 1993-02-10 | 630 | 630 | 625 | 626 | 15,000 | 6,260 |
| 1993-02-09 | 635 | 641 | 625 | 635 | 18,000 | 6,350 |
| 1993-02-08 | 645 | 645 | 645 | 645 | 15,000 | 6,450 |
| 1993-02-05 | 589 | 600 | 589 | 600 | 14,000 | 6,000 |
| 1993-02-04 | 589 | 589 | 589 | 589 | 3,000 | 5,890 |
| 1993-02-03 | 589 | 589 | 589 | 589 | 9,000 | 5,890 |
| 1993-02-02 | 586 | 587 | 586 | 587 | 8,000 | 5,870 |
| 1993-02-01 | 577 | 587 | 577 | 587 | 11,000 | 5,870 |
| 1993-01-28 | 587 | 587 | 587 | 587 | 2,000 | 5,870 |
| 1993-01-26 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1993-01-25 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1993-01-22 | 575 | 575 | 575 | 575 | 15,000 | 5,750 |
| 1993-01-21 | 583 | 583 | 570 | 575 | 50,000 | 5,750 |
| 1993-01-20 | 580 | 590 | 580 | 583 | 14,000 | 5,830 |
| 1993-01-18 | 575 | 575 | 575 | 575 | 12,000 | 5,750 |
| 1993-01-14 | 583 | 583 | 575 | 575 | 8,000 | 5,750 |
| 1993-01-13 | 589 | 589 | 589 | 589 | 2,000 | 5,890 |
| 1993-01-12 | 575 | 578 | 575 | 575 | 8,000 | 5,750 |
| 1993-01-11 | 575 | 575 | 575 | 575 | 3,000 | 5,750 |
| 1993-01-08 | 571 | 575 | 571 | 575 | 3,000 | 5,750 |
| 1993-01-07 | 570 | 570 | 570 | 570 | 5,000 | 5,700 |
| 1993-01-06 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 1993-01-05 | 570 | 570 | 570 | 570 | 12,000 | 5,700 |
| 1993-01-04 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
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
