6973 協栄産業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 939 | 950 | 932 | 950 | 15,000 | 9,500 |
| 1994-12-29 | 939 | 943 | 930 | 943 | 23,000 | 9,430 |
| 1994-12-28 | 949 | 949 | 940 | 940 | 21,000 | 9,400 |
| 1994-12-27 | 930 | 930 | 920 | 930 | 23,000 | 9,300 |
| 1994-12-26 | 900 | 910 | 900 | 910 | 15,000 | 9,100 |
| 1994-12-22 | 851 | 872 | 851 | 872 | 13,000 | 8,720 |
| 1994-12-21 | 850 | 851 | 850 | 850 | 26,000 | 8,500 |
| 1994-12-20 | 861 | 862 | 852 | 852 | 10,000 | 8,520 |
| 1994-12-19 | 871 | 871 | 858 | 861 | 11,000 | 8,610 |
| 1994-12-16 | 861 | 861 | 861 | 861 | 1,000 | 8,610 |
| 1994-12-15 | 850 | 851 | 850 | 851 | 2,000 | 8,510 |
| 1994-12-14 | 851 | 851 | 835 | 835 | 10,000 | 8,350 |
| 1994-12-13 | 870 | 870 | 851 | 851 | 10,000 | 8,510 |
| 1994-12-12 | 870 | 870 | 850 | 860 | 4,000 | 8,600 |
| 1994-12-09 | 880 | 880 | 880 | 880 | 4,000 | 8,800 |
| 1994-12-07 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1994-12-06 | 921 | 921 | 920 | 920 | 6,000 | 9,200 |
| 1994-12-05 | 920 | 920 | 920 | 920 | 7,000 | 9,200 |
| 1994-12-02 | 920 | 920 | 920 | 920 | 7,000 | 9,200 |
| 1994-12-01 | 901 | 920 | 901 | 920 | 15,000 | 9,200 |
| 1994-11-30 | 842 | 872 | 842 | 872 | 7,000 | 8,720 |
| 1994-11-29 | 839 | 840 | 835 | 840 | 4,000 | 8,400 |
| 1994-11-28 | 850 | 850 | 840 | 840 | 4,000 | 8,400 |
| 1994-11-25 | 825 | 830 | 810 | 830 | 27,000 | 8,300 |
| 1994-11-24 | 850 | 850 | 850 | 850 | 19,000 | 8,500 |
| 1994-11-22 | 880 | 880 | 870 | 880 | 27,000 | 8,800 |
| 1994-11-21 | 900 | 900 | 880 | 882 | 14,000 | 8,820 |
| 1994-11-18 | 896 | 906 | 896 | 900 | 5,000 | 9,000 |
| 1994-11-17 | 899 | 899 | 890 | 895 | 7,000 | 8,950 |
| 1994-11-16 | 891 | 900 | 891 | 900 | 2,000 | 9,000 |
| 1994-11-15 | 875 | 875 | 875 | 875 | 1,000 | 8,750 |
| 1994-11-14 | 900 | 900 | 880 | 880 | 6,000 | 8,800 |
| 1994-11-11 | 900 | 900 | 900 | 900 | 13,000 | 9,000 |
| 1994-11-10 | 939 | 939 | 910 | 910 | 9,000 | 9,100 |
| 1994-11-09 | 951 | 951 | 937 | 940 | 6,000 | 9,400 |
| 1994-11-08 | 952 | 952 | 952 | 952 | 4,000 | 9,520 |
| 1994-11-07 | 980 | 980 | 965 | 965 | 10,000 | 9,650 |
| 1994-11-04 | 980 | 986 | 970 | 978 | 15,000 | 9,780 |
| 1994-11-02 | 971 | 991 | 971 | 981 | 13,000 | 9,810 |
| 1994-11-01 | 964 | 965 | 963 | 963 | 13,000 | 9,630 |
| 1994-10-31 | 952 | 961 | 952 | 961 | 5,000 | 9,610 |
| 1994-10-28 | 963 | 963 | 962 | 962 | 7,000 | 9,620 |
| 1994-10-27 | 960 | 980 | 956 | 960 | 11,000 | 9,600 |
| 1994-10-26 | 971 | 980 | 970 | 970 | 9,000 | 9,700 |
| 1994-10-25 | 970 | 970 | 960 | 960 | 10,000 | 9,600 |
| 1994-10-24 | 981 | 985 | 980 | 980 | 4,000 | 9,800 |
| 1994-10-21 | 980 | 981 | 980 | 980 | 12,000 | 9,800 |
| 1994-10-20 | 1,000 | 1,000 | 990 | 990 | 52,000 | 9,900 |
| 1994-10-19 | 1,020 | 1,020 | 1,000 | 1,000 | 88,000 | 10,000 |
| 1994-10-18 | 961 | 1,020 | 958 | 1,010 | 213,000 | 10,100 |
| 1994-10-17 | 960 | 960 | 950 | 960 | 6,000 | 9,600 |
| 1994-10-14 | 961 | 969 | 960 | 960 | 13,000 | 9,600 |
| 1994-10-13 | 941 | 960 | 941 | 960 | 14,000 | 9,600 |
| 1994-10-12 | 933 | 940 | 930 | 940 | 12,000 | 9,400 |
| 1994-10-11 | 923 | 923 | 923 | 923 | 7,000 | 9,230 |
| 1994-10-07 | 913 | 923 | 913 | 923 | 40,000 | 9,230 |
| 1994-10-06 | 942 | 942 | 923 | 923 | 12,000 | 9,230 |
| 1994-10-05 | 969 | 969 | 943 | 943 | 17,000 | 9,430 |
| 1994-10-04 | 950 | 969 | 950 | 969 | 15,000 | 9,690 |
| 1994-10-03 | 948 | 950 | 948 | 950 | 3,000 | 9,500 |
| 1994-09-30 | 921 | 939 | 920 | 939 | 23,000 | 9,390 |
| 1994-09-29 | 920 | 920 | 905 | 916 | 9,000 | 9,160 |
| 1994-09-28 | 920 | 930 | 920 | 930 | 3,000 | 9,300 |
| 1994-09-27 | 920 | 920 | 920 | 920 | 13,000 | 9,200 |
| 1994-09-26 | 920 | 920 | 910 | 910 | 25,000 | 9,100 |
| 1994-09-22 | 920 | 920 | 902 | 910 | 41,000 | 9,100 |
| 1994-09-21 | 920 | 920 | 920 | 920 | 3,000 | 9,200 |
| 1994-09-20 | 909 | 920 | 907 | 920 | 12,000 | 9,200 |
| 1994-09-19 | 915 | 915 | 915 | 915 | 5,000 | 9,150 |
| 1994-09-16 | 926 | 926 | 915 | 915 | 17,000 | 9,150 |
| 1994-09-14 | 941 | 941 | 940 | 940 | 6,000 | 9,400 |
| 1994-09-13 | 969 | 969 | 949 | 950 | 11,000 | 9,500 |
| 1994-09-12 | 970 | 970 | 970 | 970 | 4,000 | 9,700 |
| 1994-09-09 | 1,000 | 1,000 | 990 | 990 | 5,000 | 9,900 |
| 1994-09-08 | 966 | 991 | 966 | 991 | 8,000 | 9,910 |
| 1994-09-07 | 999 | 999 | 980 | 980 | 12,000 | 9,800 |
| 1994-09-06 | 1,040 | 1,040 | 1,030 | 1,030 | 72,000 | 10,300 |
| 1994-09-05 | 1,040 | 1,050 | 1,040 | 1,040 | 78,000 | 10,400 |
| 1994-09-02 | 1,010 | 1,050 | 1,010 | 1,030 | 20,000 | 10,300 |
| 1994-09-01 | 1,030 | 1,030 | 1,000 | 1,000 | 22,000 | 10,000 |
| 1994-08-30 | 1,030 | 1,040 | 1,030 | 1,040 | 12,000 | 10,400 |
| 1994-08-29 | 1,060 | 1,060 | 1,040 | 1,040 | 10,000 | 10,400 |
| 1994-08-26 | 1,060 | 1,060 | 1,020 | 1,020 | 15,000 | 10,200 |
| 1994-08-25 | 1,060 | 1,070 | 1,050 | 1,060 | 22,000 | 10,600 |
| 1994-08-24 | 1,050 | 1,060 | 1,050 | 1,050 | 10,000 | 10,500 |
| 1994-08-23 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 10,600 |
| 1994-08-22 | 1,070 | 1,070 | 1,070 | 1,070 | 10,000 | 10,700 |
| 1994-08-19 | 1,060 | 1,100 | 1,060 | 1,070 | 23,000 | 10,700 |
| 1994-08-18 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 | 10,800 |
| 1994-08-17 | 1,100 | 1,120 | 1,080 | 1,120 | 12,000 | 11,200 |
| 1994-08-16 | 1,100 | 1,100 | 1,070 | 1,100 | 13,000 | 11,000 |
| 1994-08-15 | 1,090 | 1,100 | 1,080 | 1,100 | 3,000 | 11,000 |
| 1994-08-12 | 1,110 | 1,120 | 1,110 | 1,120 | 9,000 | 11,200 |
| 1994-08-11 | 1,110 | 1,120 | 1,080 | 1,120 | 40,000 | 11,200 |
| 1994-08-10 | 1,110 | 1,120 | 1,110 | 1,120 | 10,000 | 11,200 |
| 1994-08-09 | 1,100 | 1,120 | 1,080 | 1,100 | 21,000 | 11,000 |
| 1994-08-08 | 1,120 | 1,130 | 1,120 | 1,120 | 6,000 | 11,200 |
| 1994-08-05 | 1,150 | 1,160 | 1,140 | 1,140 | 18,000 | 11,400 |
| 1994-08-04 | 1,140 | 1,160 | 1,140 | 1,160 | 52,000 | 11,600 |
| 1994-08-03 | 1,130 | 1,140 | 1,090 | 1,140 | 57,000 | 11,400 |
| 1994-08-02 | 1,100 | 1,130 | 1,100 | 1,100 | 30,000 | 11,000 |
| 1994-08-01 | 1,080 | 1,120 | 1,060 | 1,120 | 14,000 | 11,200 |
| 1994-07-29 | 1,060 | 1,140 | 1,060 | 1,120 | 65,000 | 11,200 |
| 1994-07-28 | 1,030 | 1,040 | 1,010 | 1,040 | 33,000 | 10,400 |
| 1994-07-27 | 1,040 | 1,040 | 1,010 | 1,030 | 29,000 | 10,300 |
| 1994-07-26 | 1,070 | 1,080 | 1,050 | 1,050 | 24,000 | 10,500 |
| 1994-07-25 | 1,110 | 1,110 | 1,100 | 1,100 | 12,000 | 11,000 |
| 1994-07-22 | 1,120 | 1,150 | 1,100 | 1,100 | 111,000 | 11,000 |
| 1994-07-21 | 1,140 | 1,140 | 1,120 | 1,130 | 22,000 | 11,300 |
| 1994-07-20 | 1,120 | 1,160 | 1,120 | 1,120 | 29,000 | 11,200 |
| 1994-07-19 | 1,140 | 1,140 | 1,100 | 1,110 | 9,000 | 11,100 |
| 1994-07-18 | 1,100 | 1,120 | 1,100 | 1,120 | 28,000 | 11,200 |
| 1994-07-15 | 1,140 | 1,140 | 1,110 | 1,110 | 21,000 | 11,100 |
| 1994-07-14 | 1,140 | 1,150 | 1,130 | 1,130 | 30,000 | 11,300 |
| 1994-07-13 | 1,110 | 1,130 | 1,110 | 1,130 | 25,000 | 11,300 |
| 1994-07-12 | 1,110 | 1,130 | 1,100 | 1,120 | 43,000 | 11,200 |
| 1994-07-11 | 1,160 | 1,160 | 1,120 | 1,130 | 45,000 | 11,300 |
| 1994-07-08 | 1,160 | 1,160 | 1,120 | 1,150 | 53,000 | 11,500 |
| 1994-07-07 | 1,190 | 1,200 | 1,170 | 1,190 | 49,000 | 11,900 |
| 1994-07-06 | 1,200 | 1,210 | 1,180 | 1,190 | 141,000 | 11,900 |
| 1994-07-05 | 1,180 | 1,230 | 1,170 | 1,180 | 306,000 | 11,800 |
| 1994-07-04 | 1,140 | 1,170 | 1,130 | 1,170 | 155,000 | 11,700 |
| 1994-07-01 | 1,170 | 1,170 | 1,120 | 1,140 | 217,000 | 11,400 |
| 1994-06-30 | 1,080 | 1,160 | 1,080 | 1,150 | 236,000 | 11,500 |
| 1994-06-29 | 1,090 | 1,110 | 1,060 | 1,060 | 175,000 | 10,600 |
| 1994-06-28 | 1,070 | 1,070 | 1,050 | 1,070 | 107,000 | 10,700 |
| 1994-06-27 | 1,050 | 1,060 | 1,000 | 1,030 | 77,000 | 10,300 |
| 1994-06-24 | 1,110 | 1,120 | 1,080 | 1,080 | 213,000 | 10,800 |
| 1994-06-23 | 1,020 | 1,090 | 1,010 | 1,090 | 233,000 | 10,900 |
| 1994-06-22 | 1,000 | 1,020 | 995 | 997 | 58,000 | 9,970 |
| 1994-06-21 | 1,020 | 1,030 | 1,000 | 1,030 | 77,000 | 10,300 |
| 1994-06-20 | 1,020 | 1,050 | 1,020 | 1,040 | 103,000 | 10,400 |
| 1994-06-17 | 990 | 1,000 | 985 | 1,000 | 41,000 | 10,000 |
| 1994-06-16 | 972 | 990 | 971 | 990 | 7,000 | 9,900 |
| 1994-06-15 | 976 | 983 | 970 | 971 | 29,000 | 9,710 |
| 1994-06-14 | 1,000 | 1,000 | 975 | 976 | 18,000 | 9,760 |
| 1994-06-13 | 993 | 1,000 | 985 | 1,000 | 54,000 | 10,000 |
| 1994-06-10 | 1,000 | 1,000 | 985 | 995 | 58,000 | 9,950 |
| 1994-06-09 | 1,000 | 1,010 | 988 | 994 | 193,000 | 9,940 |
| 1994-06-08 | 928 | 984 | 928 | 979 | 87,000 | 9,790 |
| 1994-06-07 | 905 | 920 | 904 | 918 | 19,000 | 9,180 |
| 1994-06-06 | 920 | 929 | 911 | 911 | 9,000 | 9,110 |
| 1994-06-03 | 941 | 941 | 930 | 930 | 40,000 | 9,300 |
| 1994-06-02 | 931 | 955 | 931 | 940 | 88,000 | 9,400 |
| 1994-06-01 | 905 | 930 | 899 | 926 | 57,000 | 9,260 |
| 1994-05-31 | 895 | 899 | 885 | 899 | 9,000 | 8,990 |
| 1994-05-30 | 890 | 890 | 885 | 885 | 6,000 | 8,850 |
| 1994-05-27 | 881 | 881 | 870 | 870 | 14,000 | 8,700 |
| 1994-05-26 | 890 | 890 | 882 | 890 | 10,000 | 8,900 |
| 1994-05-25 | 890 | 895 | 883 | 895 | 23,000 | 8,950 |
| 1994-05-24 | 896 | 896 | 890 | 890 | 11,000 | 8,900 |
| 1994-05-23 | 875 | 910 | 872 | 881 | 62,000 | 8,810 |
| 1994-05-20 | 870 | 875 | 865 | 865 | 3,000 | 8,650 |
| 1994-05-19 | 870 | 880 | 870 | 875 | 11,000 | 8,750 |
| 1994-05-18 | 851 | 870 | 851 | 870 | 7,000 | 8,700 |
| 1994-05-17 | 850 | 850 | 850 | 850 | 6,000 | 8,500 |
| 1994-05-16 | 845 | 845 | 845 | 845 | 10,000 | 8,450 |
| 1994-05-13 | 874 | 880 | 865 | 880 | 13,000 | 8,800 |
| 1994-05-12 | 875 | 875 | 874 | 874 | 3,000 | 8,740 |
| 1994-05-11 | 845 | 875 | 841 | 875 | 13,000 | 8,750 |
| 1994-05-10 | 840 | 840 | 840 | 840 | 24,000 | 8,400 |
| 1994-05-09 | 860 | 860 | 843 | 850 | 12,000 | 8,500 |
| 1994-05-06 | 841 | 858 | 841 | 858 | 13,000 | 8,580 |
| 1994-05-02 | 861 | 861 | 861 | 861 | 5,000 | 8,610 |
| 1994-04-28 | 885 | 885 | 881 | 881 | 2,000 | 8,810 |
| 1994-04-27 | 905 | 905 | 905 | 905 | 1,000 | 9,050 |
| 1994-04-26 | 889 | 910 | 880 | 910 | 10,000 | 9,100 |
| 1994-04-25 | 920 | 920 | 891 | 891 | 4,000 | 8,910 |
| 1994-04-22 | 925 | 931 | 915 | 920 | 28,000 | 9,200 |
| 1994-04-21 | 919 | 919 | 919 | 919 | 1,000 | 9,190 |
| 1994-04-20 | 922 | 930 | 920 | 920 | 9,000 | 9,200 |
| 1994-04-19 | 910 | 932 | 902 | 932 | 17,000 | 9,320 |
| 1994-04-18 | 941 | 950 | 924 | 930 | 37,000 | 9,300 |
| 1994-04-15 | 895 | 940 | 895 | 930 | 79,000 | 9,300 |
| 1994-04-14 | 900 | 905 | 900 | 905 | 3,000 | 9,050 |
| 1994-04-13 | 895 | 919 | 881 | 910 | 20,000 | 9,100 |
| 1994-04-12 | 890 | 905 | 890 | 905 | 5,000 | 9,050 |
| 1994-04-11 | 879 | 895 | 879 | 895 | 10,000 | 8,950 |
| 1994-04-08 | 916 | 920 | 910 | 910 | 47,000 | 9,100 |
| 1994-04-07 | 880 | 909 | 880 | 909 | 63,000 | 9,090 |
| 1994-04-06 | 888 | 894 | 873 | 880 | 18,000 | 8,800 |
| 1994-04-05 | 854 | 879 | 854 | 879 | 15,000 | 8,790 |
| 1994-04-04 | 841 | 850 | 840 | 840 | 8,000 | 8,400 |
| 1994-04-01 | 831 | 840 | 830 | 840 | 4,000 | 8,400 |
| 1994-03-31 | 835 | 835 | 831 | 831 | 6,000 | 8,310 |
| 1994-03-30 | 850 | 850 | 850 | 850 | 8,000 | 8,500 |
| 1994-03-29 | 874 | 874 | 856 | 856 | 7,000 | 8,560 |
| 1994-03-28 | 851 | 864 | 851 | 864 | 11,000 | 8,640 |
| 1994-03-25 | 870 | 870 | 834 | 835 | 42,000 | 8,350 |
| 1994-03-24 | 850 | 899 | 850 | 880 | 113,000 | 8,800 |
| 1994-03-23 | 850 | 860 | 850 | 850 | 43,000 | 8,500 |
| 1994-03-22 | 890 | 891 | 870 | 880 | 14,000 | 8,800 |
| 1994-03-18 | 905 | 906 | 871 | 890 | 40,000 | 8,900 |
| 1994-03-17 | 900 | 915 | 900 | 905 | 39,000 | 9,050 |
| 1994-03-16 | 889 | 890 | 880 | 880 | 17,000 | 8,800 |
| 1994-03-15 | 910 | 919 | 880 | 880 | 82,000 | 8,800 |
| 1994-03-14 | 880 | 900 | 880 | 900 | 79,000 | 9,000 |
| 1994-03-11 | 830 | 835 | 820 | 820 | 20,000 | 8,200 |
| 1994-03-10 | 806 | 830 | 806 | 808 | 27,000 | 8,080 |
| 1994-03-09 | 825 | 825 | 806 | 806 | 13,000 | 8,060 |
| 1994-03-08 | 830 | 840 | 830 | 835 | 13,000 | 8,350 |
| 1994-03-07 | 820 | 830 | 816 | 825 | 15,000 | 8,250 |
| 1994-03-04 | 806 | 810 | 800 | 810 | 16,000 | 8,100 |
| 1994-03-03 | 806 | 810 | 806 | 807 | 17,000 | 8,070 |
| 1994-03-02 | 849 | 849 | 834 | 835 | 12,000 | 8,350 |
| 1994-03-01 | 860 | 861 | 849 | 849 | 35,000 | 8,490 |
| 1994-02-28 | 829 | 849 | 829 | 840 | 83,000 | 8,400 |
| 1994-02-25 | 762 | 830 | 762 | 820 | 221,000 | 8,200 |
| 1994-02-24 | 770 | 781 | 769 | 769 | 49,000 | 7,690 |
| 1994-02-23 | 770 | 770 | 761 | 762 | 11,000 | 7,620 |
| 1994-02-22 | 770 | 770 | 760 | 770 | 24,000 | 7,700 |
| 1994-02-21 | 760 | 770 | 750 | 760 | 30,000 | 7,600 |
| 1994-02-18 | 760 | 760 | 750 | 750 | 2,000 | 7,500 |
| 1994-02-17 | 775 | 775 | 770 | 770 | 9,000 | 7,700 |
| 1994-02-16 | 775 | 778 | 772 | 774 | 25,000 | 7,740 |
| 1994-02-15 | 769 | 770 | 769 | 770 | 12,000 | 7,700 |
| 1994-02-14 | 810 | 810 | 800 | 800 | 10,000 | 8,000 |
| 1994-02-10 | 819 | 820 | 818 | 820 | 8,000 | 8,200 |
| 1994-02-09 | 840 | 850 | 830 | 839 | 18,000 | 8,390 |
| 1994-02-08 | 825 | 860 | 821 | 840 | 45,000 | 8,400 |
| 1994-02-07 | 820 | 825 | 820 | 825 | 15,000 | 8,250 |
| 1994-02-04 | 822 | 822 | 820 | 820 | 5,000 | 8,200 |
| 1994-02-03 | 821 | 835 | 821 | 825 | 27,000 | 8,250 |
| 1994-02-02 | 829 | 835 | 810 | 815 | 62,000 | 8,150 |
| 1994-02-01 | 809 | 835 | 800 | 830 | 87,000 | 8,300 |
| 1994-01-28 | 740 | 740 | 739 | 739 | 3,000 | 7,390 |
| 1994-01-27 | 771 | 771 | 760 | 760 | 20,000 | 7,600 |
| 1994-01-26 | 759 | 770 | 759 | 770 | 19,000 | 7,700 |
| 1994-01-25 | 740 | 740 | 740 | 740 | 3,000 | 7,400 |
| 1994-01-24 | 739 | 740 | 739 | 740 | 11,000 | 7,400 |
| 1994-01-21 | 779 | 779 | 768 | 770 | 19,000 | 7,700 |
| 1994-01-20 | 743 | 781 | 743 | 780 | 44,000 | 7,800 |
| 1994-01-19 | 720 | 733 | 720 | 733 | 42,000 | 7,330 |
| 1994-01-18 | 714 | 714 | 714 | 714 | 1,000 | 7,140 |
| 1994-01-17 | 719 | 720 | 708 | 708 | 5,000 | 7,080 |
| 1994-01-14 | 701 | 720 | 701 | 720 | 9,000 | 7,200 |
| 1994-01-12 | 699 | 700 | 699 | 700 | 3,000 | 7,000 |
| 1994-01-11 | 717 | 725 | 717 | 720 | 7,000 | 7,200 |
| 1994-01-10 | 700 | 700 | 695 | 700 | 21,000 | 7,000 |
| 1994-01-07 | 675 | 691 | 675 | 691 | 4,000 | 6,910 |
| 1994-01-06 | 681 | 681 | 675 | 675 | 4,000 | 6,750 |
| 1994-01-05 | 661 | 661 | 661 | 661 | 2,000 | 6,610 |
| 1994-01-04 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
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