6973 協栄産業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 670 | 670 | 670 | 670 | 4,000 | 6,700 |
| 1996-12-27 | 665 | 670 | 660 | 670 | 9,000 | 6,700 |
| 1996-12-26 | 670 | 670 | 670 | 670 | 6,000 | 6,700 |
| 1996-12-25 | 656 | 656 | 656 | 656 | 12,000 | 6,560 |
| 1996-12-24 | 657 | 659 | 657 | 658 | 9,000 | 6,580 |
| 1996-12-20 | 660 | 660 | 650 | 654 | 36,000 | 6,540 |
| 1996-12-19 | 670 | 670 | 640 | 650 | 13,000 | 6,500 |
| 1996-12-18 | 690 | 690 | 674 | 674 | 12,000 | 6,740 |
| 1996-12-17 | 671 | 671 | 671 | 671 | 4,000 | 6,710 |
| 1996-12-16 | 669 | 669 | 669 | 669 | 2,000 | 6,690 |
| 1996-12-13 | 653 | 654 | 653 | 654 | 2,000 | 6,540 |
| 1996-12-12 | 652 | 652 | 650 | 650 | 8,000 | 6,500 |
| 1996-12-11 | 665 | 671 | 651 | 651 | 32,000 | 6,510 |
| 1996-12-10 | 665 | 665 | 650 | 650 | 11,000 | 6,500 |
| 1996-12-09 | 667 | 672 | 660 | 660 | 15,000 | 6,600 |
| 1996-12-06 | 651 | 668 | 650 | 668 | 15,000 | 6,680 |
| 1996-12-05 | 651 | 651 | 647 | 650 | 16,000 | 6,500 |
| 1996-12-04 | 660 | 665 | 655 | 655 | 12,000 | 6,550 |
| 1996-12-03 | 650 | 651 | 650 | 650 | 7,000 | 6,500 |
| 1996-12-02 | 670 | 670 | 670 | 670 | 12,000 | 6,700 |
| 1996-11-29 | 672 | 672 | 670 | 670 | 6,000 | 6,700 |
| 1996-11-28 | 690 | 690 | 680 | 680 | 16,000 | 6,800 |
| 1996-11-27 | 705 | 705 | 700 | 700 | 9,000 | 7,000 |
| 1996-11-26 | 712 | 712 | 706 | 706 | 11,000 | 7,060 |
| 1996-11-25 | 706 | 721 | 706 | 711 | 7,000 | 7,110 |
| 1996-11-22 | 705 | 712 | 705 | 710 | 10,000 | 7,100 |
| 1996-11-21 | 708 | 710 | 706 | 706 | 23,000 | 7,060 |
| 1996-11-20 | 702 | 704 | 701 | 704 | 20,000 | 7,040 |
| 1996-11-19 | 715 | 715 | 705 | 710 | 24,000 | 7,100 |
| 1996-11-18 | 725 | 725 | 720 | 720 | 31,000 | 7,200 |
| 1996-11-15 | 680 | 700 | 680 | 700 | 32,000 | 7,000 |
| 1996-11-14 | 700 | 700 | 680 | 680 | 39,000 | 6,800 |
| 1996-11-13 | 700 | 700 | 700 | 700 | 6,000 | 7,000 |
| 1996-11-12 | 685 | 685 | 685 | 685 | 6,000 | 6,850 |
| 1996-11-11 | 700 | 701 | 695 | 695 | 6,000 | 6,950 |
| 1996-11-08 | 696 | 696 | 696 | 696 | 1,000 | 6,960 |
| 1996-11-07 | 700 | 700 | 695 | 695 | 14,000 | 6,950 |
| 1996-11-06 | 695 | 700 | 690 | 700 | 14,000 | 7,000 |
| 1996-11-05 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1996-11-01 | 682 | 692 | 682 | 685 | 8,000 | 6,850 |
| 1996-10-31 | 681 | 681 | 680 | 680 | 4,000 | 6,800 |
| 1996-10-30 | 690 | 690 | 680 | 680 | 7,000 | 6,800 |
| 1996-10-29 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1996-10-28 | 700 | 700 | 690 | 690 | 6,000 | 6,900 |
| 1996-10-25 | 700 | 700 | 690 | 690 | 29,000 | 6,900 |
| 1996-10-24 | 692 | 694 | 691 | 694 | 8,000 | 6,940 |
| 1996-10-23 | 690 | 691 | 690 | 691 | 9,000 | 6,910 |
| 1996-10-22 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1996-10-21 | 720 | 720 | 700 | 700 | 16,000 | 7,000 |
| 1996-10-18 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1996-10-17 | 691 | 695 | 691 | 695 | 8,000 | 6,950 |
| 1996-10-16 | 692 | 692 | 681 | 685 | 12,000 | 6,850 |
| 1996-10-15 | 692 | 697 | 680 | 680 | 10,000 | 6,800 |
| 1996-10-11 | 701 | 702 | 700 | 702 | 5,000 | 7,020 |
| 1996-10-09 | 701 | 701 | 701 | 701 | 1,000 | 7,010 |
| 1996-10-07 | 709 | 709 | 709 | 709 | 11,000 | 7,090 |
| 1996-10-04 | 710 | 710 | 710 | 710 | 4,000 | 7,100 |
| 1996-10-03 | 723 | 723 | 723 | 723 | 3,000 | 7,230 |
| 1996-10-02 | 723 | 723 | 723 | 723 | 1,000 | 7,230 |
| 1996-09-30 | 720 | 720 | 713 | 713 | 2,000 | 7,130 |
| 1996-09-27 | 728 | 728 | 727 | 727 | 5,000 | 7,270 |
| 1996-09-26 | 729 | 729 | 727 | 727 | 7,000 | 7,270 |
| 1996-09-25 | 712 | 712 | 710 | 710 | 47,000 | 7,100 |
| 1996-09-24 | 720 | 720 | 715 | 715 | 2,000 | 7,150 |
| 1996-09-20 | 703 | 703 | 703 | 703 | 1,000 | 7,030 |
| 1996-09-19 | 720 | 720 | 700 | 701 | 10,000 | 7,010 |
| 1996-09-18 | 706 | 720 | 706 | 710 | 6,000 | 7,100 |
| 1996-09-17 | 711 | 720 | 710 | 716 | 7,000 | 7,160 |
| 1996-09-13 | 690 | 693 | 690 | 693 | 15,000 | 6,930 |
| 1996-09-12 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1996-09-11 | 690 | 690 | 690 | 690 | 22,000 | 6,900 |
| 1996-09-10 | 695 | 695 | 685 | 690 | 14,000 | 6,900 |
| 1996-09-06 | 700 | 700 | 696 | 696 | 9,000 | 6,960 |
| 1996-09-05 | 706 | 706 | 696 | 697 | 6,000 | 6,970 |
| 1996-09-04 | 696 | 707 | 696 | 707 | 2,000 | 7,070 |
| 1996-09-03 | 700 | 700 | 690 | 690 | 3,000 | 6,900 |
| 1996-09-02 | 700 | 710 | 700 | 709 | 6,000 | 7,090 |
| 1996-08-30 | 725 | 725 | 710 | 710 | 7,000 | 7,100 |
| 1996-08-29 | 746 | 746 | 746 | 746 | 8,000 | 7,460 |
| 1996-08-28 | 746 | 750 | 746 | 746 | 22,000 | 7,460 |
| 1996-08-26 | 770 | 770 | 770 | 770 | 5,000 | 7,700 |
| 1996-08-23 | 741 | 746 | 741 | 746 | 6,000 | 7,460 |
| 1996-08-22 | 754 | 754 | 746 | 746 | 4,000 | 7,460 |
| 1996-08-21 | 744 | 744 | 744 | 744 | 1,000 | 7,440 |
| 1996-08-20 | 742 | 743 | 742 | 743 | 2,000 | 7,430 |
| 1996-08-19 | 739 | 742 | 739 | 742 | 5,000 | 7,420 |
| 1996-08-16 | 739 | 739 | 739 | 739 | 2,000 | 7,390 |
| 1996-08-15 | 697 | 739 | 697 | 739 | 19,000 | 7,390 |
| 1996-08-13 | 689 | 690 | 671 | 690 | 10,000 | 6,900 |
| 1996-08-12 | 690 | 690 | 690 | 690 | 6,000 | 6,900 |
| 1996-08-09 | 715 | 715 | 690 | 690 | 7,000 | 6,900 |
| 1996-08-08 | 730 | 732 | 715 | 715 | 5,000 | 7,150 |
| 1996-08-07 | 721 | 721 | 711 | 721 | 4,000 | 7,210 |
| 1996-08-06 | 730 | 730 | 720 | 720 | 4,000 | 7,200 |
| 1996-08-05 | 735 | 735 | 730 | 730 | 7,000 | 7,300 |
| 1996-08-02 | 727 | 728 | 726 | 728 | 23,000 | 7,280 |
| 1996-08-01 | 748 | 748 | 726 | 726 | 16,000 | 7,260 |
| 1996-07-31 | 747 | 747 | 745 | 745 | 3,000 | 7,450 |
| 1996-07-30 | 747 | 747 | 747 | 747 | 2,000 | 7,470 |
| 1996-07-29 | 755 | 755 | 755 | 755 | 1,000 | 7,550 |
| 1996-07-26 | 758 | 758 | 754 | 755 | 17,000 | 7,550 |
| 1996-07-25 | 759 | 759 | 750 | 750 | 3,000 | 7,500 |
| 1996-07-24 | 770 | 770 | 761 | 761 | 2,000 | 7,610 |
| 1996-07-23 | 781 | 781 | 773 | 773 | 6,000 | 7,730 |
| 1996-07-22 | 781 | 781 | 781 | 781 | 2,000 | 7,810 |
| 1996-07-19 | 785 | 786 | 785 | 786 | 10,000 | 7,860 |
| 1996-07-18 | 781 | 785 | 781 | 785 | 7,000 | 7,850 |
| 1996-07-17 | 770 | 780 | 770 | 780 | 83,000 | 7,800 |
| 1996-07-16 | 790 | 790 | 780 | 780 | 7,000 | 7,800 |
| 1996-07-12 | 818 | 830 | 818 | 820 | 11,000 | 8,200 |
| 1996-07-11 | 801 | 828 | 801 | 828 | 9,000 | 8,280 |
| 1996-07-10 | 821 | 821 | 820 | 820 | 3,000 | 8,200 |
| 1996-07-09 | 829 | 830 | 821 | 822 | 4,000 | 8,220 |
| 1996-07-08 | 830 | 830 | 811 | 829 | 5,000 | 8,290 |
| 1996-07-05 | 820 | 830 | 820 | 830 | 2,000 | 8,300 |
| 1996-07-04 | 829 | 830 | 829 | 830 | 2,000 | 8,300 |
| 1996-07-02 | 844 | 844 | 839 | 839 | 2,000 | 8,390 |
| 1996-07-01 | 822 | 840 | 815 | 815 | 5,000 | 8,150 |
| 1996-06-28 | 855 | 855 | 841 | 841 | 10,000 | 8,410 |
| 1996-06-27 | 855 | 855 | 855 | 855 | 6,000 | 8,550 |
| 1996-06-26 | 855 | 856 | 845 | 855 | 16,000 | 8,550 |
| 1996-06-25 | 840 | 850 | 835 | 845 | 12,000 | 8,450 |
| 1996-06-24 | 844 | 844 | 820 | 821 | 8,000 | 8,210 |
| 1996-06-21 | 845 | 845 | 845 | 845 | 10,000 | 8,450 |
| 1996-06-20 | 818 | 820 | 810 | 816 | 9,000 | 8,160 |
| 1996-06-19 | 821 | 826 | 820 | 820 | 7,000 | 8,200 |
| 1996-06-18 | 818 | 818 | 818 | 818 | 3,000 | 8,180 |
| 1996-06-17 | 817 | 820 | 817 | 817 | 13,000 | 8,170 |
| 1996-06-14 | 815 | 815 | 815 | 815 | 3,000 | 8,150 |
| 1996-06-13 | 810 | 810 | 805 | 810 | 7,000 | 8,100 |
| 1996-06-12 | 810 | 810 | 810 | 810 | 7,000 | 8,100 |
| 1996-06-11 | 802 | 802 | 790 | 790 | 3,000 | 7,900 |
| 1996-06-10 | 802 | 802 | 802 | 802 | 2,000 | 8,020 |
| 1996-06-07 | 830 | 830 | 810 | 810 | 16,000 | 8,100 |
| 1996-06-06 | 830 | 830 | 830 | 830 | 4,000 | 8,300 |
| 1996-06-05 | 810 | 845 | 810 | 815 | 15,000 | 8,150 |
| 1996-06-04 | 802 | 810 | 802 | 805 | 11,000 | 8,050 |
| 1996-06-03 | 829 | 829 | 802 | 802 | 21,000 | 8,020 |
| 1996-05-31 | 840 | 840 | 830 | 830 | 33,000 | 8,300 |
| 1996-05-30 | 841 | 845 | 835 | 835 | 6,000 | 8,350 |
| 1996-05-29 | 860 | 860 | 850 | 850 | 14,000 | 8,500 |
| 1996-05-28 | 840 | 850 | 834 | 850 | 21,000 | 8,500 |
| 1996-05-27 | 869 | 869 | 833 | 833 | 38,000 | 8,330 |
| 1996-05-24 | 861 | 865 | 861 | 864 | 9,000 | 8,640 |
| 1996-05-23 | 885 | 885 | 860 | 861 | 29,000 | 8,610 |
| 1996-05-22 | 878 | 885 | 872 | 885 | 32,000 | 8,850 |
| 1996-05-21 | 910 | 915 | 888 | 888 | 60,000 | 8,880 |
| 1996-05-20 | 900 | 931 | 890 | 910 | 275,000 | 9,100 |
| 1996-05-17 | 850 | 880 | 850 | 880 | 162,000 | 8,800 |
| 1996-05-16 | 845 | 849 | 835 | 835 | 27,000 | 8,350 |
| 1996-05-15 | 805 | 835 | 805 | 835 | 9,000 | 8,350 |
| 1996-05-14 | 840 | 840 | 810 | 810 | 7,000 | 8,100 |
| 1996-05-13 | 839 | 840 | 838 | 840 | 13,000 | 8,400 |
| 1996-05-10 | 821 | 834 | 821 | 834 | 4,000 | 8,340 |
| 1996-05-09 | 835 | 835 | 830 | 830 | 23,000 | 8,300 |
| 1996-05-08 | 840 | 840 | 830 | 830 | 4,000 | 8,300 |
| 1996-05-07 | 849 | 850 | 845 | 845 | 11,000 | 8,450 |
| 1996-05-02 | 850 | 850 | 840 | 840 | 18,000 | 8,400 |
| 1996-05-01 | 869 | 869 | 850 | 850 | 28,000 | 8,500 |
| 1996-04-30 | 871 | 874 | 865 | 870 | 81,000 | 8,700 |
| 1996-04-26 | 836 | 878 | 835 | 869 | 188,000 | 8,690 |
| 1996-04-25 | 825 | 840 | 823 | 823 | 58,000 | 8,230 |
| 1996-04-24 | 829 | 829 | 820 | 820 | 26,000 | 8,200 |
| 1996-04-23 | 829 | 830 | 821 | 829 | 17,000 | 8,290 |
| 1996-04-22 | 829 | 829 | 820 | 825 | 16,000 | 8,250 |
| 1996-04-19 | 828 | 830 | 820 | 820 | 24,000 | 8,200 |
| 1996-04-18 | 820 | 830 | 820 | 830 | 19,000 | 8,300 |
| 1996-04-17 | 829 | 830 | 810 | 810 | 18,000 | 8,100 |
| 1996-04-16 | 799 | 833 | 799 | 820 | 41,000 | 8,200 |
| 1996-04-15 | 785 | 790 | 785 | 790 | 19,000 | 7,900 |
| 1996-04-12 | 781 | 790 | 780 | 790 | 19,000 | 7,900 |
| 1996-04-11 | 784 | 790 | 775 | 780 | 25,000 | 7,800 |
| 1996-04-10 | 790 | 790 | 785 | 785 | 15,000 | 7,850 |
| 1996-04-09 | 780 | 790 | 780 | 790 | 25,000 | 7,900 |
| 1996-04-08 | 790 | 790 | 775 | 780 | 36,000 | 7,800 |
| 1996-04-05 | 790 | 790 | 780 | 790 | 16,000 | 7,900 |
| 1996-04-04 | 790 | 799 | 790 | 799 | 20,000 | 7,990 |
| 1996-04-03 | 791 | 800 | 788 | 790 | 27,000 | 7,900 |
| 1996-04-02 | 773 | 790 | 773 | 790 | 10,000 | 7,900 |
| 1996-04-01 | 790 | 790 | 761 | 761 | 9,000 | 7,610 |
| 1996-03-29 | 759 | 780 | 759 | 780 | 11,000 | 7,800 |
| 1996-03-28 | 770 | 770 | 759 | 759 | 7,000 | 7,590 |
| 1996-03-27 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1996-03-26 | 780 | 780 | 780 | 780 | 4,000 | 7,800 |
| 1996-03-25 | 741 | 746 | 741 | 745 | 8,000 | 7,450 |
| 1996-03-22 | 745 | 745 | 741 | 741 | 4,000 | 7,410 |
| 1996-03-21 | 741 | 755 | 741 | 755 | 13,000 | 7,550 |
| 1996-03-19 | 745 | 745 | 740 | 745 | 11,000 | 7,450 |
| 1996-03-18 | 740 | 740 | 740 | 740 | 9,000 | 7,400 |
| 1996-03-15 | 731 | 740 | 725 | 740 | 11,000 | 7,400 |
| 1996-03-14 | 740 | 740 | 739 | 740 | 9,000 | 7,400 |
| 1996-03-13 | 741 | 741 | 740 | 740 | 18,000 | 7,400 |
| 1996-03-12 | 741 | 745 | 741 | 741 | 6,000 | 7,410 |
| 1996-03-11 | 740 | 740 | 740 | 740 | 7,000 | 7,400 |
| 1996-03-08 | 761 | 780 | 761 | 780 | 9,000 | 7,800 |
| 1996-03-07 | 761 | 761 | 760 | 760 | 8,000 | 7,600 |
| 1996-03-06 | 771 | 771 | 750 | 750 | 8,000 | 7,500 |
| 1996-03-04 | 789 | 789 | 781 | 781 | 6,000 | 7,810 |
| 1996-03-01 | 780 | 790 | 780 | 790 | 8,000 | 7,900 |
| 1996-02-29 | 780 | 790 | 780 | 790 | 10,000 | 7,900 |
| 1996-02-28 | 818 | 818 | 818 | 818 | 2,000 | 8,180 |
| 1996-02-26 | 816 | 819 | 816 | 819 | 7,000 | 8,190 |
| 1996-02-23 | 786 | 786 | 786 | 786 | 4,000 | 7,860 |
| 1996-02-22 | 783 | 783 | 782 | 782 | 2,000 | 7,820 |
| 1996-02-21 | 783 | 783 | 782 | 782 | 4,000 | 7,820 |
| 1996-02-20 | 810 | 810 | 781 | 781 | 9,000 | 7,810 |
| 1996-02-16 | 815 | 815 | 810 | 810 | 12,000 | 8,100 |
| 1996-02-15 | 812 | 816 | 812 | 816 | 12,000 | 8,160 |
| 1996-02-14 | 811 | 811 | 811 | 811 | 1,000 | 8,110 |
| 1996-02-13 | 821 | 821 | 821 | 821 | 3,000 | 8,210 |
| 1996-02-09 | 835 | 835 | 830 | 833 | 43,000 | 8,330 |
| 1996-02-08 | 830 | 840 | 820 | 832 | 25,000 | 8,320 |
| 1996-02-07 | 804 | 820 | 804 | 810 | 10,000 | 8,100 |
| 1996-02-06 | 820 | 820 | 801 | 802 | 11,000 | 8,020 |
| 1996-02-05 | 830 | 831 | 821 | 825 | 17,000 | 8,250 |
| 1996-02-02 | 839 | 839 | 825 | 830 | 17,000 | 8,300 |
| 1996-02-01 | 835 | 835 | 821 | 831 | 13,000 | 8,310 |
| 1996-01-31 | 840 | 840 | 828 | 828 | 25,000 | 8,280 |
| 1996-01-30 | 832 | 842 | 832 | 838 | 18,000 | 8,380 |
| 1996-01-29 | 831 | 831 | 831 | 831 | 1,000 | 8,310 |
| 1996-01-26 | 830 | 830 | 825 | 825 | 10,000 | 8,250 |
| 1996-01-25 | 805 | 810 | 805 | 810 | 2,000 | 8,100 |
| 1996-01-24 | 820 | 822 | 810 | 810 | 9,000 | 8,100 |
| 1996-01-22 | 821 | 821 | 821 | 821 | 2,000 | 8,210 |
| 1996-01-19 | 820 | 820 | 800 | 812 | 16,000 | 8,120 |
| 1996-01-18 | 845 | 845 | 820 | 820 | 17,000 | 8,200 |
| 1996-01-17 | 855 | 855 | 840 | 845 | 46,000 | 8,450 |
| 1996-01-16 | 839 | 857 | 838 | 855 | 57,000 | 8,550 |
| 1996-01-12 | 829 | 830 | 815 | 815 | 38,000 | 8,150 |
| 1996-01-11 | 811 | 820 | 811 | 815 | 20,000 | 8,150 |
| 1996-01-10 | 801 | 802 | 801 | 801 | 13,000 | 8,010 |
| 1996-01-09 | 809 | 810 | 791 | 800 | 22,000 | 8,000 |
| 1996-01-08 | 820 | 820 | 815 | 815 | 3,000 | 8,150 |
| 1996-01-05 | 830 | 835 | 822 | 822 | 9,000 | 8,220 |
| 1996-01-04 | 830 | 830 | 820 | 830 | 8,000 | 8,300 |
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
