6973 協栄産業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 801 | 805 | 800 | 800 | 17,000 | 8,000 |
| 1995-12-28 | 804 | 805 | 800 | 805 | 30,000 | 8,050 |
| 1995-12-27 | 800 | 809 | 800 | 800 | 16,000 | 8,000 |
| 1995-12-26 | 809 | 809 | 795 | 795 | 12,000 | 7,950 |
| 1995-12-25 | 800 | 802 | 790 | 791 | 16,000 | 7,910 |
| 1995-12-22 | 790 | 800 | 790 | 790 | 23,000 | 7,900 |
| 1995-12-21 | 807 | 807 | 790 | 790 | 5,000 | 7,900 |
| 1995-12-20 | 783 | 805 | 783 | 805 | 11,000 | 8,050 |
| 1995-12-19 | 805 | 805 | 780 | 780 | 6,000 | 7,800 |
| 1995-12-18 | 799 | 800 | 799 | 800 | 7,000 | 8,000 |
| 1995-12-15 | 810 | 810 | 803 | 803 | 5,000 | 8,030 |
| 1995-12-14 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 1995-12-13 | 831 | 835 | 825 | 826 | 15,000 | 8,260 |
| 1995-12-12 | 835 | 835 | 825 | 830 | 13,000 | 8,300 |
| 1995-12-11 | 840 | 840 | 830 | 830 | 18,000 | 8,300 |
| 1995-12-08 | 845 | 845 | 825 | 830 | 34,000 | 8,300 |
| 1995-12-07 | 845 | 849 | 829 | 835 | 42,000 | 8,350 |
| 1995-12-06 | 820 | 844 | 820 | 835 | 34,000 | 8,350 |
| 1995-12-05 | 807 | 820 | 805 | 810 | 76,000 | 8,100 |
| 1995-12-04 | 807 | 807 | 800 | 800 | 222,000 | 8,000 |
| 1995-12-01 | 795 | 804 | 795 | 803 | 25,000 | 8,030 |
| 1995-11-30 | 792 | 792 | 785 | 785 | 41,000 | 7,850 |
| 1995-11-29 | 790 | 800 | 790 | 791 | 14,000 | 7,910 |
| 1995-11-28 | 810 | 810 | 800 | 800 | 19,000 | 8,000 |
| 1995-11-27 | 800 | 805 | 795 | 805 | 107,000 | 8,050 |
| 1995-11-24 | 805 | 805 | 800 | 800 | 14,000 | 8,000 |
| 1995-11-22 | 808 | 820 | 800 | 820 | 19,000 | 8,200 |
| 1995-11-21 | 820 | 825 | 811 | 825 | 8,000 | 8,250 |
| 1995-11-20 | 800 | 805 | 800 | 805 | 15,000 | 8,050 |
| 1995-11-17 | 800 | 800 | 795 | 800 | 8,000 | 8,000 |
| 1995-11-16 | 785 | 800 | 785 | 800 | 5,000 | 8,000 |
| 1995-11-15 | 800 | 800 | 786 | 786 | 5,000 | 7,860 |
| 1995-11-14 | 803 | 803 | 800 | 800 | 23,000 | 8,000 |
| 1995-11-13 | 803 | 805 | 803 | 803 | 13,000 | 8,030 |
| 1995-11-10 | 810 | 810 | 810 | 810 | 2,000 | 8,100 |
| 1995-11-09 | 807 | 812 | 807 | 812 | 9,000 | 8,120 |
| 1995-11-08 | 804 | 813 | 800 | 813 | 17,000 | 8,130 |
| 1995-11-07 | 804 | 820 | 802 | 802 | 9,000 | 8,020 |
| 1995-11-06 | 819 | 819 | 801 | 802 | 5,000 | 8,020 |
| 1995-11-02 | 815 | 825 | 810 | 821 | 39,000 | 8,210 |
| 1995-11-01 | 800 | 810 | 800 | 810 | 16,000 | 8,100 |
| 1995-10-31 | 799 | 800 | 799 | 800 | 9,000 | 8,000 |
| 1995-10-30 | 800 | 804 | 800 | 804 | 2,000 | 8,040 |
| 1995-10-27 | 804 | 804 | 804 | 804 | 1,000 | 8,040 |
| 1995-10-26 | 822 | 822 | 803 | 803 | 8,000 | 8,030 |
| 1995-10-25 | 825 | 827 | 822 | 822 | 6,000 | 8,220 |
| 1995-10-24 | 840 | 840 | 821 | 821 | 8,000 | 8,210 |
| 1995-10-23 | 843 | 853 | 840 | 840 | 19,000 | 8,400 |
| 1995-10-20 | 859 | 865 | 859 | 859 | 9,000 | 8,590 |
| 1995-10-19 | 879 | 879 | 859 | 859 | 22,000 | 8,590 |
| 1995-10-18 | 820 | 874 | 818 | 874 | 66,000 | 8,740 |
| 1995-10-17 | 810 | 820 | 810 | 815 | 22,000 | 8,150 |
| 1995-10-16 | 802 | 802 | 802 | 802 | 2,000 | 8,020 |
| 1995-10-13 | 809 | 809 | 802 | 802 | 14,000 | 8,020 |
| 1995-10-12 | 819 | 820 | 802 | 802 | 19,000 | 8,020 |
| 1995-10-11 | 810 | 810 | 801 | 809 | 29,000 | 8,090 |
| 1995-10-09 | 800 | 810 | 800 | 810 | 44,000 | 8,100 |
| 1995-10-06 | 810 | 810 | 800 | 800 | 13,000 | 8,000 |
| 1995-10-05 | 810 | 810 | 800 | 810 | 7,000 | 8,100 |
| 1995-10-04 | 820 | 820 | 815 | 815 | 5,000 | 8,150 |
| 1995-10-03 | 815 | 819 | 815 | 819 | 18,000 | 8,190 |
| 1995-10-02 | 819 | 819 | 811 | 819 | 20,000 | 8,190 |
| 1995-09-29 | 820 | 820 | 810 | 810 | 7,000 | 8,100 |
| 1995-09-28 | 820 | 820 | 815 | 815 | 4,000 | 8,150 |
| 1995-09-27 | 801 | 811 | 801 | 811 | 5,000 | 8,110 |
| 1995-09-26 | 812 | 812 | 810 | 811 | 7,000 | 8,110 |
| 1995-09-25 | 805 | 805 | 805 | 805 | 5,000 | 8,050 |
| 1995-09-22 | 785 | 785 | 785 | 785 | 5,000 | 7,850 |
| 1995-09-21 | 814 | 814 | 800 | 805 | 17,000 | 8,050 |
| 1995-09-20 | 818 | 820 | 802 | 820 | 31,000 | 8,200 |
| 1995-09-19 | 831 | 831 | 816 | 816 | 18,000 | 8,160 |
| 1995-09-18 | 855 | 865 | 830 | 830 | 47,000 | 8,300 |
| 1995-09-14 | 852 | 860 | 852 | 855 | 32,000 | 8,550 |
| 1995-09-13 | 851 | 851 | 850 | 850 | 6,000 | 8,500 |
| 1995-09-12 | 870 | 870 | 853 | 859 | 16,000 | 8,590 |
| 1995-09-11 | 880 | 880 | 861 | 870 | 14,000 | 8,700 |
| 1995-09-08 | 870 | 880 | 864 | 880 | 34,000 | 8,800 |
| 1995-09-07 | 888 | 888 | 860 | 860 | 18,000 | 8,600 |
| 1995-09-06 | 860 | 880 | 850 | 880 | 16,000 | 8,800 |
| 1995-09-05 | 843 | 843 | 830 | 830 | 20,000 | 8,300 |
| 1995-09-04 | 880 | 895 | 852 | 853 | 44,000 | 8,530 |
| 1995-09-01 | 860 | 880 | 850 | 870 | 48,000 | 8,700 |
| 1995-08-31 | 835 | 850 | 835 | 850 | 80,000 | 8,500 |
| 1995-08-30 | 830 | 850 | 830 | 835 | 112,000 | 8,350 |
| 1995-08-29 | 789 | 838 | 789 | 820 | 96,000 | 8,200 |
| 1995-08-28 | 788 | 788 | 788 | 788 | 5,000 | 7,880 |
| 1995-08-25 | 795 | 795 | 780 | 781 | 13,000 | 7,810 |
| 1995-08-24 | 760 | 773 | 760 | 773 | 5,000 | 7,730 |
| 1995-08-23 | 790 | 790 | 770 | 770 | 11,000 | 7,700 |
| 1995-08-22 | 800 | 800 | 790 | 790 | 3,000 | 7,900 |
| 1995-08-21 | 784 | 800 | 780 | 800 | 37,000 | 8,000 |
| 1995-08-18 | 785 | 790 | 775 | 790 | 27,000 | 7,900 |
| 1995-08-17 | 791 | 791 | 779 | 779 | 39,000 | 7,790 |
| 1995-08-16 | 790 | 798 | 785 | 789 | 43,000 | 7,890 |
| 1995-08-15 | 775 | 775 | 760 | 770 | 4,000 | 7,700 |
| 1995-08-14 | 752 | 775 | 752 | 775 | 23,000 | 7,750 |
| 1995-08-11 | 772 | 772 | 762 | 762 | 9,000 | 7,620 |
| 1995-08-10 | 781 | 782 | 762 | 762 | 7,000 | 7,620 |
| 1995-08-08 | 775 | 782 | 765 | 782 | 12,000 | 7,820 |
| 1995-08-07 | 789 | 789 | 775 | 775 | 15,000 | 7,750 |
| 1995-08-04 | 784 | 784 | 774 | 774 | 17,000 | 7,740 |
| 1995-08-03 | 761 | 789 | 761 | 784 | 24,000 | 7,840 |
| 1995-08-02 | 755 | 759 | 736 | 755 | 13,000 | 7,550 |
| 1995-08-01 | 757 | 759 | 748 | 759 | 20,000 | 7,590 |
| 1995-07-31 | 746 | 746 | 746 | 746 | 3,000 | 7,460 |
| 1995-07-28 | 756 | 760 | 756 | 760 | 4,000 | 7,600 |
| 1995-07-27 | 740 | 760 | 740 | 760 | 19,000 | 7,600 |
| 1995-07-26 | 746 | 747 | 746 | 746 | 12,000 | 7,460 |
| 1995-07-25 | 737 | 740 | 726 | 726 | 14,000 | 7,260 |
| 1995-07-24 | 740 | 740 | 736 | 736 | 7,000 | 7,360 |
| 1995-07-21 | 746 | 755 | 746 | 750 | 12,000 | 7,500 |
| 1995-07-20 | 769 | 769 | 750 | 750 | 29,000 | 7,500 |
| 1995-07-19 | 775 | 780 | 750 | 770 | 39,000 | 7,700 |
| 1995-07-18 | 774 | 801 | 774 | 784 | 199,000 | 7,840 |
| 1995-07-17 | 750 | 764 | 750 | 764 | 211,000 | 7,640 |
| 1995-07-14 | 739 | 750 | 738 | 746 | 25,000 | 7,460 |
| 1995-07-13 | 742 | 742 | 730 | 735 | 26,000 | 7,350 |
| 1995-07-12 | 717 | 742 | 710 | 742 | 45,000 | 7,420 |
| 1995-07-11 | 710 | 710 | 710 | 710 | 4,000 | 7,100 |
| 1995-07-10 | 720 | 720 | 710 | 710 | 22,000 | 7,100 |
| 1995-07-07 | 685 | 720 | 684 | 720 | 52,000 | 7,200 |
| 1995-07-06 | 680 | 680 | 660 | 660 | 8,000 | 6,600 |
| 1995-07-05 | 650 | 685 | 650 | 670 | 63,000 | 6,700 |
| 1995-07-04 | 640 | 650 | 625 | 650 | 22,000 | 6,500 |
| 1995-07-03 | 649 | 649 | 640 | 640 | 4,000 | 6,400 |
| 1995-06-30 | 662 | 662 | 650 | 650 | 20,000 | 6,500 |
| 1995-06-29 | 664 | 674 | 664 | 664 | 22,000 | 6,640 |
| 1995-06-28 | 667 | 667 | 660 | 661 | 41,000 | 6,610 |
| 1995-06-27 | 669 | 669 | 667 | 667 | 102,000 | 6,670 |
| 1995-06-26 | 681 | 697 | 681 | 697 | 25,000 | 6,970 |
| 1995-06-23 | 660 | 660 | 660 | 660 | 10,000 | 6,600 |
| 1995-06-22 | 680 | 680 | 660 | 660 | 21,000 | 6,600 |
| 1995-06-21 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1995-06-20 | 670 | 670 | 670 | 670 | 7,000 | 6,700 |
| 1995-06-19 | 670 | 670 | 670 | 670 | 5,000 | 6,700 |
| 1995-06-15 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1995-06-14 | 660 | 665 | 650 | 660 | 11,000 | 6,600 |
| 1995-06-13 | 670 | 670 | 650 | 665 | 17,000 | 6,650 |
| 1995-06-12 | 680 | 680 | 680 | 680 | 10,000 | 6,800 |
| 1995-06-07 | 690 | 690 | 690 | 690 | 4,000 | 6,900 |
| 1995-06-06 | 700 | 700 | 690 | 690 | 9,000 | 6,900 |
| 1995-06-02 | 688 | 712 | 688 | 712 | 22,000 | 7,120 |
| 1995-06-01 | 685 | 688 | 675 | 688 | 5,000 | 6,880 |
| 1995-05-31 | 670 | 675 | 670 | 675 | 7,000 | 6,750 |
| 1995-05-30 | 698 | 698 | 688 | 688 | 2,000 | 6,880 |
| 1995-05-26 | 712 | 712 | 712 | 712 | 5,000 | 7,120 |
| 1995-05-25 | 692 | 692 | 692 | 692 | 2,000 | 6,920 |
| 1995-05-24 | 685 | 697 | 685 | 696 | 8,000 | 6,960 |
| 1995-05-23 | 666 | 666 | 665 | 665 | 2,000 | 6,650 |
| 1995-05-22 | 651 | 654 | 651 | 652 | 11,000 | 6,520 |
| 1995-05-19 | 650 | 650 | 650 | 650 | 4,000 | 6,500 |
| 1995-05-18 | 651 | 651 | 651 | 651 | 3,000 | 6,510 |
| 1995-05-17 | 665 | 665 | 650 | 651 | 6,000 | 6,510 |
| 1995-05-16 | 690 | 690 | 665 | 665 | 5,000 | 6,650 |
| 1995-05-15 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1995-05-12 | 685 | 685 | 680 | 680 | 5,000 | 6,800 |
| 1995-05-10 | 685 | 685 | 685 | 685 | 2,000 | 6,850 |
| 1995-05-09 | 691 | 691 | 690 | 690 | 3,000 | 6,900 |
| 1995-05-08 | 690 | 690 | 690 | 690 | 11,000 | 6,900 |
| 1995-05-02 | 694 | 694 | 680 | 683 | 19,000 | 6,830 |
| 1995-05-01 | 695 | 695 | 695 | 695 | 14,000 | 6,950 |
| 1995-04-28 | 706 | 706 | 700 | 700 | 5,000 | 7,000 |
| 1995-04-27 | 715 | 716 | 710 | 710 | 25,000 | 7,100 |
| 1995-04-26 | 730 | 730 | 710 | 710 | 13,000 | 7,100 |
| 1995-04-24 | 717 | 720 | 710 | 710 | 16,000 | 7,100 |
| 1995-04-21 | 705 | 714 | 705 | 714 | 6,000 | 7,140 |
| 1995-04-19 | 694 | 694 | 694 | 694 | 6,000 | 6,940 |
| 1995-04-18 | 690 | 695 | 690 | 695 | 19,000 | 6,950 |
| 1995-04-17 | 690 | 695 | 690 | 690 | 13,000 | 6,900 |
| 1995-04-14 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1995-04-13 | 690 | 690 | 680 | 680 | 10,000 | 6,800 |
| 1995-04-12 | 689 | 689 | 689 | 689 | 1,000 | 6,890 |
| 1995-04-11 | 690 | 690 | 688 | 690 | 17,000 | 6,900 |
| 1995-04-10 | 699 | 699 | 685 | 685 | 6,000 | 6,850 |
| 1995-04-07 | 670 | 690 | 670 | 690 | 3,000 | 6,900 |
| 1995-04-06 | 700 | 700 | 690 | 690 | 6,000 | 6,900 |
| 1995-04-05 | 670 | 670 | 663 | 670 | 13,000 | 6,700 |
| 1995-04-04 | 661 | 661 | 660 | 660 | 7,000 | 6,600 |
| 1995-04-03 | 710 | 710 | 670 | 670 | 5,000 | 6,700 |
| 1995-03-31 | 701 | 710 | 701 | 710 | 6,000 | 7,100 |
| 1995-03-30 | 691 | 691 | 690 | 690 | 3,000 | 6,900 |
| 1995-03-29 | 690 | 700 | 686 | 691 | 16,000 | 6,910 |
| 1995-03-28 | 671 | 680 | 670 | 680 | 36,000 | 6,800 |
| 1995-03-27 | 668 | 668 | 650 | 655 | 23,000 | 6,550 |
| 1995-03-24 | 660 | 660 | 658 | 658 | 13,000 | 6,580 |
| 1995-03-23 | 690 | 690 | 670 | 670 | 20,000 | 6,700 |
| 1995-03-22 | 691 | 695 | 690 | 691 | 5,000 | 6,910 |
| 1995-03-20 | 693 | 693 | 691 | 691 | 4,000 | 6,910 |
| 1995-03-17 | 706 | 706 | 704 | 704 | 10,000 | 7,040 |
| 1995-03-16 | 704 | 704 | 704 | 704 | 7,000 | 7,040 |
| 1995-03-15 | 701 | 701 | 701 | 701 | 5,000 | 7,010 |
| 1995-03-14 | 750 | 750 | 730 | 730 | 16,000 | 7,300 |
| 1995-03-13 | 776 | 776 | 750 | 750 | 13,000 | 7,500 |
| 1995-03-10 | 770 | 770 | 770 | 770 | 6,000 | 7,700 |
| 1995-03-09 | 756 | 770 | 756 | 770 | 6,000 | 7,700 |
| 1995-03-08 | 751 | 751 | 751 | 751 | 1,000 | 7,510 |
| 1995-03-07 | 760 | 779 | 760 | 761 | 7,000 | 7,610 |
| 1995-03-06 | 751 | 751 | 751 | 751 | 4,000 | 7,510 |
| 1995-03-03 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1995-03-02 | 733 | 734 | 733 | 734 | 12,000 | 7,340 |
| 1995-03-01 | 753 | 753 | 733 | 733 | 13,000 | 7,330 |
| 1995-02-28 | 738 | 753 | 738 | 753 | 8,000 | 7,530 |
| 1995-02-27 | 760 | 760 | 760 | 760 | 4,000 | 7,600 |
| 1995-02-24 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1995-02-23 | 776 | 777 | 766 | 769 | 18,000 | 7,690 |
| 1995-02-22 | 775 | 776 | 765 | 776 | 24,000 | 7,760 |
| 1995-02-21 | 775 | 775 | 775 | 775 | 3,000 | 7,750 |
| 1995-02-20 | 780 | 780 | 775 | 775 | 3,000 | 7,750 |
| 1995-02-17 | 760 | 780 | 760 | 775 | 13,000 | 7,750 |
| 1995-02-16 | 780 | 780 | 780 | 780 | 3,000 | 7,800 |
| 1995-02-14 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1995-02-13 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1995-02-10 | 800 | 800 | 800 | 800 | 4,000 | 8,000 |
| 1995-02-09 | 813 | 813 | 800 | 800 | 14,000 | 8,000 |
| 1995-02-08 | 813 | 818 | 813 | 818 | 5,000 | 8,180 |
| 1995-02-07 | 813 | 813 | 813 | 813 | 1,000 | 8,130 |
| 1995-02-06 | 801 | 801 | 801 | 801 | 3,000 | 8,010 |
| 1995-02-03 | 803 | 803 | 800 | 800 | 12,000 | 8,000 |
| 1995-02-01 | 790 | 790 | 783 | 783 | 31,000 | 7,830 |
| 1995-01-31 | 786 | 790 | 780 | 780 | 23,000 | 7,800 |
| 1995-01-30 | 811 | 811 | 781 | 781 | 10,000 | 7,810 |
| 1995-01-27 | 830 | 830 | 821 | 821 | 5,000 | 8,210 |
| 1995-01-26 | 831 | 831 | 825 | 830 | 18,000 | 8,300 |
| 1995-01-25 | 821 | 821 | 810 | 811 | 8,000 | 8,110 |
| 1995-01-24 | 811 | 812 | 811 | 811 | 7,000 | 8,110 |
| 1995-01-23 | 815 | 815 | 805 | 810 | 36,000 | 8,100 |
| 1995-01-20 | 840 | 840 | 825 | 825 | 29,000 | 8,250 |
| 1995-01-19 | 852 | 852 | 850 | 850 | 15,000 | 8,500 |
| 1995-01-18 | 861 | 861 | 851 | 851 | 31,000 | 8,510 |
| 1995-01-17 | 890 | 890 | 890 | 890 | 5,000 | 8,900 |
| 1995-01-13 | 905 | 905 | 890 | 890 | 7,000 | 8,900 |
| 1995-01-12 | 911 | 911 | 905 | 905 | 7,000 | 9,050 |
| 1995-01-11 | 920 | 920 | 900 | 901 | 24,000 | 9,010 |
| 1995-01-10 | 926 | 929 | 912 | 921 | 31,000 | 9,210 |
| 1995-01-09 | 920 | 930 | 920 | 926 | 43,000 | 9,260 |
| 1995-01-06 | 930 | 930 | 920 | 920 | 13,000 | 9,200 |
| 1995-01-05 | 948 | 949 | 930 | 949 | 26,000 | 9,490 |
| 1995-01-04 | 950 | 955 | 949 | 949 | 22,000 | 9,490 |
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
