6973 協栄産業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 371 | 380 | 371 | 380 | 4,000 | 3,800 |
| 1997-12-29 | 384 | 385 | 372 | 372 | 20,000 | 3,720 |
| 1997-12-26 | 400 | 400 | 386 | 386 | 32,000 | 3,860 |
| 1997-12-25 | 365 | 380 | 365 | 380 | 41,000 | 3,800 |
| 1997-12-24 | 365 | 370 | 365 | 370 | 23,000 | 3,700 |
| 1997-12-22 | 418 | 418 | 406 | 410 | 35,000 | 4,100 |
| 1997-12-19 | 445 | 445 | 415 | 415 | 14,000 | 4,150 |
| 1997-12-18 | 451 | 455 | 450 | 450 | 13,000 | 4,500 |
| 1997-12-17 | 440 | 455 | 440 | 440 | 11,000 | 4,400 |
| 1997-12-16 | 457 | 457 | 440 | 440 | 9,000 | 4,400 |
| 1997-12-15 | 466 | 470 | 460 | 460 | 4,000 | 4,600 |
| 1997-12-12 | 484 | 485 | 466 | 470 | 16,000 | 4,700 |
| 1997-12-11 | 491 | 491 | 466 | 470 | 27,000 | 4,700 |
| 1997-12-10 | 453 | 456 | 453 | 456 | 5,000 | 4,560 |
| 1997-12-08 | 441 | 441 | 441 | 441 | 3,000 | 4,410 |
| 1997-12-05 | 431 | 440 | 430 | 440 | 5,000 | 4,400 |
| 1997-12-04 | 440 | 442 | 430 | 430 | 10,000 | 4,300 |
| 1997-12-03 | 479 | 479 | 460 | 460 | 29,000 | 4,600 |
| 1997-12-02 | 485 | 490 | 470 | 470 | 21,000 | 4,700 |
| 1997-12-01 | 475 | 485 | 471 | 480 | 18,000 | 4,800 |
| 1997-11-28 | 490 | 490 | 475 | 475 | 6,000 | 4,750 |
| 1997-11-27 | 476 | 500 | 471 | 480 | 21,000 | 4,800 |
| 1997-11-26 | 486 | 487 | 482 | 482 | 27,000 | 4,820 |
| 1997-11-21 | 506 | 506 | 500 | 501 | 10,000 | 5,010 |
| 1997-11-20 | 506 | 506 | 506 | 506 | 2,000 | 5,060 |
| 1997-11-19 | 517 | 517 | 516 | 516 | 5,000 | 5,160 |
| 1997-11-18 | 539 | 539 | 516 | 516 | 15,000 | 5,160 |
| 1997-11-17 | 519 | 519 | 519 | 519 | 3,000 | 5,190 |
| 1997-11-14 | 490 | 490 | 476 | 476 | 8,000 | 4,760 |
| 1997-11-13 | 500 | 503 | 500 | 503 | 6,000 | 5,030 |
| 1997-11-12 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 1997-11-11 | 499 | 499 | 499 | 499 | 5,000 | 4,990 |
| 1997-11-10 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 1997-11-07 | 525 | 525 | 520 | 520 | 5,000 | 5,200 |
| 1997-11-06 | 532 | 532 | 525 | 525 | 8,000 | 5,250 |
| 1997-11-05 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1997-11-04 | 550 | 550 | 530 | 530 | 3,000 | 5,300 |
| 1997-10-31 | 525 | 550 | 525 | 550 | 12,000 | 5,500 |
| 1997-10-29 | 548 | 549 | 525 | 525 | 10,000 | 5,250 |
| 1997-10-28 | 503 | 503 | 503 | 503 | 15,000 | 5,030 |
| 1997-10-27 | 549 | 549 | 547 | 548 | 10,000 | 5,480 |
| 1997-10-24 | 525 | 530 | 525 | 525 | 9,000 | 5,250 |
| 1997-10-23 | 540 | 541 | 539 | 539 | 7,000 | 5,390 |
| 1997-10-22 | 530 | 539 | 530 | 539 | 12,000 | 5,390 |
| 1997-10-21 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1997-10-20 | 528 | 528 | 525 | 525 | 6,000 | 5,250 |
| 1997-10-17 | 540 | 540 | 525 | 538 | 19,000 | 5,380 |
| 1997-10-16 | 540 | 541 | 540 | 540 | 22,000 | 5,400 |
| 1997-10-15 | 531 | 540 | 525 | 540 | 8,000 | 5,400 |
| 1997-10-14 | 539 | 539 | 530 | 530 | 2,000 | 5,300 |
| 1997-10-13 | 521 | 540 | 521 | 540 | 12,000 | 5,400 |
| 1997-10-09 | 520 | 522 | 520 | 522 | 26,000 | 5,220 |
| 1997-10-08 | 501 | 525 | 501 | 525 | 5,000 | 5,250 |
| 1997-10-07 | 501 | 501 | 500 | 500 | 11,000 | 5,000 |
| 1997-10-06 | 466 | 485 | 465 | 485 | 20,000 | 4,850 |
| 1997-10-03 | 460 | 469 | 460 | 465 | 29,000 | 4,650 |
| 1997-10-02 | 500 | 500 | 465 | 470 | 30,000 | 4,700 |
| 1997-10-01 | 540 | 540 | 500 | 500 | 16,000 | 5,000 |
| 1997-09-30 | 560 | 560 | 550 | 551 | 19,000 | 5,510 |
| 1997-09-29 | 580 | 580 | 570 | 570 | 10,000 | 5,700 |
| 1997-09-26 | 629 | 629 | 600 | 600 | 32,000 | 6,000 |
| 1997-09-25 | 611 | 630 | 611 | 630 | 4,000 | 6,300 |
| 1997-09-24 | 610 | 610 | 610 | 610 | 9,000 | 6,100 |
| 1997-09-22 | 630 | 630 | 611 | 611 | 8,000 | 6,110 |
| 1997-09-19 | 650 | 650 | 640 | 640 | 8,000 | 6,400 |
| 1997-09-18 | 630 | 630 | 625 | 625 | 4,000 | 6,250 |
| 1997-09-17 | 631 | 631 | 630 | 630 | 5,000 | 6,300 |
| 1997-09-16 | 640 | 640 | 630 | 630 | 7,000 | 6,300 |
| 1997-09-12 | 645 | 645 | 645 | 645 | 7,000 | 6,450 |
| 1997-09-11 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1997-09-10 | 642 | 660 | 642 | 660 | 5,000 | 6,600 |
| 1997-09-09 | 651 | 651 | 650 | 650 | 4,000 | 6,500 |
| 1997-09-08 | 660 | 660 | 652 | 652 | 3,000 | 6,520 |
| 1997-09-05 | 685 | 695 | 680 | 681 | 13,000 | 6,810 |
| 1997-09-04 | 686 | 700 | 686 | 699 | 5,000 | 6,990 |
| 1997-09-03 | 702 | 702 | 692 | 700 | 16,000 | 7,000 |
| 1997-09-02 | 651 | 672 | 651 | 672 | 22,000 | 6,720 |
| 1997-09-01 | 650 | 651 | 650 | 650 | 72,000 | 6,500 |
| 1997-08-29 | 660 | 660 | 640 | 641 | 30,000 | 6,410 |
| 1997-08-28 | 660 | 680 | 660 | 680 | 12,000 | 6,800 |
| 1997-08-27 | 681 | 681 | 670 | 670 | 7,000 | 6,700 |
| 1997-08-26 | 690 | 690 | 681 | 681 | 9,000 | 6,810 |
| 1997-08-25 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1997-08-22 | 670 | 670 | 670 | 670 | 21,000 | 6,700 |
| 1997-08-21 | 701 | 701 | 700 | 700 | 14,000 | 7,000 |
| 1997-08-20 | 665 | 665 | 665 | 665 | 1,000 | 6,650 |
| 1997-08-19 | 700 | 700 | 660 | 660 | 8,000 | 6,600 |
| 1997-08-18 | 700 | 704 | 698 | 700 | 23,000 | 7,000 |
| 1997-08-15 | 702 | 705 | 702 | 705 | 11,000 | 7,050 |
| 1997-08-13 | 632 | 632 | 632 | 632 | 1,000 | 6,320 |
| 1997-08-12 | 640 | 640 | 632 | 632 | 5,000 | 6,320 |
| 1997-08-11 | 645 | 651 | 635 | 638 | 11,000 | 6,380 |
| 1997-08-08 | 650 | 650 | 645 | 649 | 12,000 | 6,490 |
| 1997-08-07 | 653 | 655 | 652 | 652 | 15,000 | 6,520 |
| 1997-08-06 | 655 | 665 | 650 | 651 | 27,000 | 6,510 |
| 1997-08-05 | 669 | 670 | 660 | 665 | 18,000 | 6,650 |
| 1997-08-04 | 692 | 692 | 685 | 685 | 11,000 | 6,850 |
| 1997-08-01 | 695 | 695 | 692 | 692 | 23,000 | 6,920 |
| 1997-07-31 | 700 | 705 | 698 | 705 | 33,000 | 7,050 |
| 1997-07-30 | 700 | 700 | 695 | 700 | 15,000 | 7,000 |
| 1997-07-29 | 700 | 700 | 695 | 700 | 30,000 | 7,000 |
| 1997-07-28 | 698 | 715 | 695 | 700 | 21,000 | 7,000 |
| 1997-07-25 | 700 | 700 | 695 | 695 | 10,000 | 6,950 |
| 1997-07-24 | 699 | 705 | 695 | 695 | 12,000 | 6,950 |
| 1997-07-23 | 700 | 705 | 700 | 700 | 35,000 | 7,000 |
| 1997-07-22 | 730 | 730 | 700 | 700 | 18,000 | 7,000 |
| 1997-07-18 | 740 | 740 | 735 | 735 | 12,000 | 7,350 |
| 1997-07-17 | 735 | 744 | 735 | 735 | 40,000 | 7,350 |
| 1997-07-16 | 733 | 736 | 733 | 735 | 25,000 | 7,350 |
| 1997-07-15 | 736 | 736 | 736 | 736 | 5,000 | 7,360 |
| 1997-07-14 | 715 | 730 | 715 | 726 | 42,000 | 7,260 |
| 1997-07-11 | 700 | 710 | 696 | 710 | 36,000 | 7,100 |
| 1997-07-10 | 700 | 700 | 690 | 696 | 38,000 | 6,960 |
| 1997-07-09 | 700 | 700 | 692 | 692 | 15,000 | 6,920 |
| 1997-07-08 | 689 | 692 | 689 | 692 | 15,000 | 6,920 |
| 1997-07-07 | 706 | 706 | 692 | 692 | 25,000 | 6,920 |
| 1997-07-04 | 731 | 731 | 716 | 716 | 13,000 | 7,160 |
| 1997-07-03 | 735 | 735 | 730 | 730 | 21,000 | 7,300 |
| 1997-07-02 | 744 | 744 | 730 | 735 | 4,000 | 7,350 |
| 1997-07-01 | 739 | 739 | 735 | 739 | 17,000 | 7,390 |
| 1997-06-30 | 739 | 750 | 739 | 740 | 15,000 | 7,400 |
| 1997-06-27 | 740 | 740 | 737 | 740 | 27,000 | 7,400 |
| 1997-06-26 | 745 | 745 | 740 | 740 | 30,000 | 7,400 |
| 1997-06-25 | 740 | 745 | 740 | 745 | 23,000 | 7,450 |
| 1997-06-24 | 742 | 745 | 740 | 740 | 8,000 | 7,400 |
| 1997-06-23 | 750 | 750 | 736 | 740 | 35,000 | 7,400 |
| 1997-06-20 | 750 | 750 | 740 | 740 | 26,000 | 7,400 |
| 1997-06-19 | 759 | 760 | 750 | 750 | 25,000 | 7,500 |
| 1997-06-18 | 765 | 765 | 761 | 765 | 14,000 | 7,650 |
| 1997-06-17 | 760 | 770 | 760 | 760 | 12,000 | 7,600 |
| 1997-06-16 | 762 | 765 | 758 | 760 | 14,000 | 7,600 |
| 1997-06-13 | 773 | 773 | 765 | 765 | 26,000 | 7,650 |
| 1997-06-12 | 779 | 781 | 761 | 763 | 540,000 | 7,630 |
| 1997-06-11 | 781 | 781 | 778 | 778 | 6,000 | 7,780 |
| 1997-06-10 | 781 | 781 | 771 | 771 | 16,000 | 7,710 |
| 1997-06-09 | 781 | 789 | 771 | 771 | 23,000 | 7,710 |
| 1997-06-06 | 794 | 795 | 790 | 795 | 11,000 | 7,950 |
| 1997-06-05 | 800 | 800 | 795 | 796 | 15,000 | 7,960 |
| 1997-06-04 | 795 | 807 | 795 | 800 | 33,000 | 8,000 |
| 1997-06-03 | 830 | 830 | 790 | 795 | 104,000 | 7,950 |
| 1997-06-02 | 796 | 822 | 796 | 820 | 130,000 | 8,200 |
| 1997-05-30 | 780 | 810 | 780 | 794 | 137,000 | 7,940 |
| 1997-05-29 | 761 | 794 | 753 | 780 | 126,000 | 7,800 |
| 1997-05-28 | 749 | 755 | 740 | 741 | 23,000 | 7,410 |
| 1997-05-27 | 715 | 749 | 715 | 749 | 23,000 | 7,490 |
| 1997-05-26 | 755 | 755 | 735 | 735 | 29,000 | 7,350 |
| 1997-05-23 | 750 | 750 | 740 | 742 | 19,000 | 7,420 |
| 1997-05-22 | 738 | 754 | 738 | 740 | 16,000 | 7,400 |
| 1997-05-21 | 740 | 743 | 733 | 736 | 27,000 | 7,360 |
| 1997-05-20 | 769 | 769 | 751 | 755 | 42,000 | 7,550 |
| 1997-05-19 | 741 | 780 | 741 | 769 | 184,000 | 7,690 |
| 1997-05-16 | 685 | 725 | 685 | 725 | 52,000 | 7,250 |
| 1997-05-15 | 675 | 685 | 670 | 670 | 12,000 | 6,700 |
| 1997-05-14 | 666 | 676 | 666 | 675 | 4,000 | 6,750 |
| 1997-05-13 | 690 | 690 | 681 | 681 | 7,000 | 6,810 |
| 1997-05-12 | 689 | 690 | 687 | 690 | 5,000 | 6,900 |
| 1997-05-09 | 700 | 700 | 690 | 691 | 8,000 | 6,910 |
| 1997-05-08 | 680 | 714 | 680 | 700 | 64,000 | 7,000 |
| 1997-05-07 | 680 | 685 | 673 | 685 | 28,000 | 6,850 |
| 1997-05-06 | 665 | 680 | 660 | 671 | 57,000 | 6,710 |
| 1997-05-02 | 665 | 665 | 656 | 656 | 6,000 | 6,560 |
| 1997-05-01 | 651 | 665 | 651 | 665 | 23,000 | 6,650 |
| 1997-04-30 | 648 | 655 | 646 | 650 | 57,000 | 6,500 |
| 1997-04-28 | 640 | 640 | 630 | 636 | 13,000 | 6,360 |
| 1997-04-25 | 626 | 630 | 626 | 627 | 15,000 | 6,270 |
| 1997-04-24 | 627 | 627 | 626 | 626 | 10,000 | 6,260 |
| 1997-04-23 | 631 | 639 | 625 | 625 | 6,000 | 6,250 |
| 1997-04-22 | 639 | 640 | 630 | 640 | 8,000 | 6,400 |
| 1997-04-21 | 636 | 645 | 636 | 640 | 9,000 | 6,400 |
| 1997-04-18 | 625 | 630 | 620 | 630 | 15,000 | 6,300 |
| 1997-04-17 | 593 | 623 | 593 | 620 | 7,000 | 6,200 |
| 1997-04-16 | 572 | 575 | 572 | 573 | 11,000 | 5,730 |
| 1997-04-15 | 568 | 568 | 568 | 568 | 5,000 | 5,680 |
| 1997-04-14 | 598 | 598 | 568 | 568 | 3,000 | 5,680 |
| 1997-04-11 | 572 | 572 | 566 | 568 | 13,000 | 5,680 |
| 1997-04-10 | 598 | 598 | 580 | 580 | 14,000 | 5,800 |
| 1997-04-09 | 625 | 625 | 598 | 598 | 14,000 | 5,980 |
| 1997-04-08 | 605 | 615 | 602 | 615 | 13,000 | 6,150 |
| 1997-04-07 | 645 | 645 | 645 | 645 | 6,000 | 6,450 |
| 1997-04-04 | 645 | 645 | 640 | 645 | 14,000 | 6,450 |
| 1997-04-03 | 621 | 621 | 621 | 621 | 2,000 | 6,210 |
| 1997-04-02 | 635 | 635 | 615 | 635 | 11,000 | 6,350 |
| 1997-04-01 | 635 | 635 | 635 | 635 | 18,000 | 6,350 |
| 1997-03-31 | 637 | 637 | 635 | 635 | 26,000 | 6,350 |
| 1997-03-28 | 640 | 645 | 635 | 637 | 14,000 | 6,370 |
| 1997-03-27 | 645 | 645 | 645 | 645 | 16,000 | 6,450 |
| 1997-03-26 | 637 | 645 | 637 | 645 | 12,000 | 6,450 |
| 1997-03-25 | 596 | 616 | 596 | 610 | 27,000 | 6,100 |
| 1997-03-24 | 600 | 610 | 590 | 590 | 17,000 | 5,900 |
| 1997-03-21 | 600 | 600 | 590 | 590 | 21,000 | 5,900 |
| 1997-03-19 | 600 | 600 | 596 | 600 | 6,000 | 6,000 |
| 1997-03-18 | 591 | 602 | 591 | 602 | 15,000 | 6,020 |
| 1997-03-17 | 600 | 600 | 585 | 585 | 9,000 | 5,850 |
| 1997-03-14 | 591 | 600 | 580 | 600 | 22,000 | 6,000 |
| 1997-03-13 | 602 | 602 | 591 | 591 | 32,000 | 5,910 |
| 1997-03-12 | 620 | 620 | 600 | 600 | 86,000 | 6,000 |
| 1997-03-11 | 640 | 640 | 639 | 639 | 9,000 | 6,390 |
| 1997-03-10 | 646 | 646 | 641 | 641 | 5,000 | 6,410 |
| 1997-03-07 | 649 | 649 | 645 | 645 | 50,000 | 6,450 |
| 1997-03-06 | 649 | 649 | 649 | 649 | 10,000 | 6,490 |
| 1997-03-05 | 659 | 659 | 649 | 649 | 6,000 | 6,490 |
| 1997-03-04 | 660 | 660 | 655 | 659 | 18,000 | 6,590 |
| 1997-03-03 | 651 | 660 | 651 | 660 | 4,000 | 6,600 |
| 1997-02-28 | 659 | 660 | 650 | 650 | 9,000 | 6,500 |
| 1997-02-27 | 669 | 670 | 669 | 670 | 2,000 | 6,700 |
| 1997-02-26 | 670 | 670 | 650 | 650 | 12,000 | 6,500 |
| 1997-02-25 | 651 | 651 | 650 | 650 | 2,000 | 6,500 |
| 1997-02-24 | 642 | 660 | 642 | 660 | 13,000 | 6,600 |
| 1997-02-21 | 656 | 656 | 640 | 640 | 31,000 | 6,400 |
| 1997-02-20 | 667 | 668 | 655 | 655 | 17,000 | 6,550 |
| 1997-02-19 | 668 | 668 | 667 | 667 | 3,000 | 6,670 |
| 1997-02-18 | 675 | 685 | 667 | 667 | 14,000 | 6,670 |
| 1997-02-17 | 675 | 675 | 667 | 667 | 19,000 | 6,670 |
| 1997-02-14 | 665 | 665 | 665 | 665 | 1,000 | 6,650 |
| 1997-02-13 | 642 | 652 | 642 | 650 | 22,000 | 6,500 |
| 1997-02-12 | 644 | 660 | 644 | 652 | 15,000 | 6,520 |
| 1997-02-10 | 645 | 645 | 645 | 645 | 2,000 | 6,450 |
| 1997-02-07 | 641 | 645 | 641 | 645 | 3,000 | 6,450 |
| 1997-02-06 | 650 | 650 | 641 | 641 | 16,000 | 6,410 |
| 1997-02-05 | 652 | 652 | 650 | 650 | 12,000 | 6,500 |
| 1997-02-04 | 641 | 651 | 641 | 651 | 6,000 | 6,510 |
| 1997-01-31 | 625 | 640 | 624 | 640 | 19,000 | 6,400 |
| 1997-01-30 | 617 | 624 | 617 | 624 | 18,000 | 6,240 |
| 1997-01-29 | 611 | 614 | 611 | 614 | 8,000 | 6,140 |
| 1997-01-28 | 610 | 615 | 610 | 610 | 8,000 | 6,100 |
| 1997-01-27 | 621 | 621 | 611 | 611 | 40,000 | 6,110 |
| 1997-01-24 | 620 | 620 | 611 | 611 | 13,000 | 6,110 |
| 1997-01-23 | 640 | 640 | 640 | 640 | 6,000 | 6,400 |
| 1997-01-22 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 1997-01-21 | 630 | 630 | 630 | 630 | 3,000 | 6,300 |
| 1997-01-20 | 656 | 656 | 645 | 645 | 7,000 | 6,450 |
| 1997-01-17 | 656 | 656 | 650 | 650 | 12,000 | 6,500 |
| 1997-01-16 | 642 | 656 | 642 | 651 | 8,000 | 6,510 |
| 1997-01-14 | 646 | 646 | 640 | 641 | 8,000 | 6,410 |
| 1997-01-13 | 629 | 640 | 620 | 640 | 11,000 | 6,400 |
| 1997-01-10 | 640 | 640 | 630 | 630 | 10,000 | 6,300 |
| 1997-01-09 | 640 | 640 | 640 | 640 | 3,000 | 6,400 |
| 1997-01-08 | 671 | 671 | 670 | 670 | 20,000 | 6,700 |
| 1997-01-07 | 672 | 672 | 671 | 671 | 10,000 | 6,710 |
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
