6973 協栄産業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 1998-12-29 | 290 | 291 | 290 | 290 | 10,000 | 2,900 |
| 1998-12-28 | 320 | 320 | 281 | 281 | 18,000 | 2,810 |
| 1998-12-25 | 300 | 300 | 290 | 300 | 4,000 | 3,000 |
| 1998-12-24 | 294 | 300 | 281 | 300 | 13,000 | 3,000 |
| 1998-12-22 | 290 | 300 | 275 | 300 | 37,000 | 3,000 |
| 1998-12-21 | 300 | 300 | 290 | 290 | 11,000 | 2,900 |
| 1998-12-18 | 319 | 319 | 300 | 300 | 2,000 | 3,000 |
| 1998-12-16 | 310 | 310 | 300 | 300 | 5,000 | 3,000 |
| 1998-12-15 | 305 | 310 | 305 | 305 | 9,000 | 3,050 |
| 1998-12-14 | 310 | 310 | 305 | 305 | 20,000 | 3,050 |
| 1998-12-11 | 335 | 335 | 320 | 325 | 40,000 | 3,250 |
| 1998-12-10 | 302 | 305 | 300 | 300 | 5,000 | 3,000 |
| 1998-12-09 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1998-12-08 | 296 | 300 | 296 | 296 | 6,000 | 2,960 |
| 1998-12-07 | 296 | 300 | 296 | 300 | 5,000 | 3,000 |
| 1998-12-04 | 300 | 300 | 290 | 290 | 7,000 | 2,900 |
| 1998-12-03 | 309 | 309 | 300 | 300 | 15,000 | 3,000 |
| 1998-12-02 | 306 | 311 | 306 | 310 | 7,000 | 3,100 |
| 1998-12-01 | 322 | 322 | 305 | 305 | 6,000 | 3,050 |
| 1998-11-30 | 322 | 330 | 322 | 323 | 17,000 | 3,230 |
| 1998-11-27 | 340 | 340 | 337 | 337 | 19,000 | 3,370 |
| 1998-11-26 | 345 | 345 | 340 | 340 | 23,000 | 3,400 |
| 1998-11-25 | 315 | 328 | 315 | 325 | 21,000 | 3,250 |
| 1998-11-24 | 300 | 322 | 300 | 320 | 24,000 | 3,200 |
| 1998-11-20 | 300 | 314 | 300 | 309 | 13,000 | 3,090 |
| 1998-11-19 | 300 | 309 | 300 | 300 | 24,000 | 3,000 |
| 1998-11-18 | 290 | 290 | 285 | 290 | 15,000 | 2,900 |
| 1998-11-17 | 289 | 295 | 285 | 285 | 20,000 | 2,850 |
| 1998-11-16 | 274 | 319 | 274 | 319 | 28,000 | 3,190 |
| 1998-11-13 | 264 | 271 | 264 | 270 | 26,000 | 2,700 |
| 1998-11-12 | 263 | 265 | 263 | 264 | 12,000 | 2,640 |
| 1998-11-11 | 263 | 265 | 261 | 261 | 20,000 | 2,610 |
| 1998-11-10 | 261 | 263 | 261 | 261 | 10,000 | 2,610 |
| 1998-11-09 | 261 | 261 | 261 | 261 | 37,000 | 2,610 |
| 1998-11-06 | 261 | 261 | 260 | 261 | 12,000 | 2,610 |
| 1998-11-05 | 261 | 261 | 260 | 261 | 39,000 | 2,610 |
| 1998-11-04 | 261 | 261 | 260 | 261 | 20,000 | 2,610 |
| 1998-11-02 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 1998-10-30 | 258 | 258 | 258 | 258 | 11,000 | 2,580 |
| 1998-10-29 | 258 | 260 | 257 | 260 | 21,000 | 2,600 |
| 1998-10-28 | 255 | 260 | 255 | 257 | 9,000 | 2,570 |
| 1998-10-27 | 260 | 260 | 258 | 260 | 12,000 | 2,600 |
| 1998-10-26 | 285 | 285 | 260 | 260 | 41,000 | 2,600 |
| 1998-10-23 | 275 | 275 | 265 | 265 | 11,000 | 2,650 |
| 1998-10-22 | 275 | 275 | 274 | 275 | 16,000 | 2,750 |
| 1998-10-21 | 250 | 275 | 250 | 273 | 18,000 | 2,730 |
| 1998-10-20 | 249 | 250 | 249 | 250 | 6,000 | 2,500 |
| 1998-10-19 | 250 | 251 | 248 | 250 | 24,000 | 2,500 |
| 1998-10-16 | 250 | 250 | 249 | 250 | 16,000 | 2,500 |
| 1998-10-15 | 254 | 254 | 250 | 250 | 11,000 | 2,500 |
| 1998-10-14 | 255 | 255 | 251 | 255 | 6,000 | 2,550 |
| 1998-10-13 | 255 | 256 | 250 | 255 | 12,000 | 2,550 |
| 1998-10-12 | 255 | 265 | 255 | 255 | 36,000 | 2,550 |
| 1998-10-09 | 250 | 255 | 250 | 255 | 6,000 | 2,550 |
| 1998-10-08 | 256 | 256 | 255 | 255 | 6,000 | 2,550 |
| 1998-10-07 | 250 | 260 | 250 | 255 | 14,000 | 2,550 |
| 1998-10-06 | 250 | 250 | 240 | 240 | 7,000 | 2,400 |
| 1998-10-05 | 258 | 258 | 240 | 250 | 12,000 | 2,500 |
| 1998-10-02 | 270 | 270 | 258 | 258 | 16,000 | 2,580 |
| 1998-10-01 | 299 | 299 | 270 | 270 | 14,000 | 2,700 |
| 1998-09-29 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1998-09-28 | 304 | 304 | 303 | 304 | 26,000 | 3,040 |
| 1998-09-25 | 300 | 300 | 300 | 300 | 12,000 | 3,000 |
| 1998-09-24 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 1998-09-22 | 309 | 309 | 300 | 300 | 5,000 | 3,000 |
| 1998-09-21 | 308 | 308 | 295 | 295 | 17,000 | 2,950 |
| 1998-09-18 | 301 | 309 | 301 | 309 | 4,000 | 3,090 |
| 1998-09-17 | 309 | 315 | 309 | 309 | 17,000 | 3,090 |
| 1998-09-16 | 302 | 305 | 302 | 305 | 5,000 | 3,050 |
| 1998-09-14 | 301 | 301 | 301 | 301 | 12,000 | 3,010 |
| 1998-09-11 | 329 | 329 | 320 | 320 | 16,000 | 3,200 |
| 1998-09-10 | 341 | 341 | 325 | 330 | 10,000 | 3,300 |
| 1998-09-09 | 350 | 350 | 340 | 340 | 12,000 | 3,400 |
| 1998-09-08 | 360 | 360 | 350 | 350 | 6,000 | 3,500 |
| 1998-09-07 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1998-09-04 | 345 | 345 | 345 | 345 | 13,000 | 3,450 |
| 1998-09-03 | 350 | 359 | 345 | 359 | 10,000 | 3,590 |
| 1998-09-02 | 354 | 354 | 346 | 350 | 42,000 | 3,500 |
| 1998-09-01 | 355 | 355 | 341 | 350 | 12,000 | 3,500 |
| 1998-08-31 | 370 | 370 | 360 | 360 | 9,000 | 3,600 |
| 1998-08-28 | 360 | 360 | 355 | 355 | 18,000 | 3,550 |
| 1998-08-27 | 368 | 368 | 365 | 368 | 7,000 | 3,680 |
| 1998-08-26 | 385 | 385 | 370 | 380 | 38,000 | 3,800 |
| 1998-08-25 | 383 | 391 | 380 | 380 | 7,000 | 3,800 |
| 1998-08-24 | 385 | 385 | 380 | 380 | 7,000 | 3,800 |
| 1998-08-21 | 390 | 391 | 390 | 390 | 4,000 | 3,900 |
| 1998-08-20 | 392 | 395 | 380 | 395 | 24,000 | 3,950 |
| 1998-08-19 | 391 | 391 | 387 | 387 | 17,000 | 3,870 |
| 1998-08-18 | 398 | 398 | 390 | 391 | 4,000 | 3,910 |
| 1998-08-17 | 390 | 399 | 385 | 399 | 15,000 | 3,990 |
| 1998-08-14 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1998-08-13 | 390 | 395 | 390 | 395 | 4,000 | 3,950 |
| 1998-08-12 | 385 | 385 | 385 | 385 | 4,000 | 3,850 |
| 1998-08-11 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1998-08-10 | 420 | 420 | 400 | 400 | 10,000 | 4,000 |
| 1998-08-07 | 425 | 425 | 420 | 420 | 3,000 | 4,200 |
| 1998-08-06 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1998-08-05 | 440 | 440 | 430 | 430 | 11,000 | 4,300 |
| 1998-08-04 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1998-08-03 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1998-07-31 | 440 | 445 | 440 | 440 | 6,000 | 4,400 |
| 1998-07-30 | 444 | 444 | 435 | 435 | 3,000 | 4,350 |
| 1998-07-28 | 449 | 449 | 445 | 445 | 2,000 | 4,450 |
| 1998-07-27 | 455 | 455 | 450 | 450 | 12,000 | 4,500 |
| 1998-07-24 | 440 | 440 | 440 | 440 | 5,000 | 4,400 |
| 1998-07-23 | 447 | 447 | 442 | 442 | 4,000 | 4,420 |
| 1998-07-22 | 450 | 450 | 445 | 447 | 7,000 | 4,470 |
| 1998-07-21 | 457 | 457 | 450 | 455 | 5,000 | 4,550 |
| 1998-07-17 | 450 | 455 | 445 | 455 | 18,000 | 4,550 |
| 1998-07-16 | 454 | 455 | 450 | 450 | 4,000 | 4,500 |
| 1998-07-15 | 455 | 455 | 455 | 455 | 5,000 | 4,550 |
| 1998-07-14 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1998-07-13 | 442 | 442 | 440 | 440 | 3,000 | 4,400 |
| 1998-07-10 | 455 | 455 | 452 | 452 | 5,000 | 4,520 |
| 1998-07-09 | 453 | 455 | 452 | 455 | 4,000 | 4,550 |
| 1998-07-08 | 452 | 453 | 452 | 452 | 4,000 | 4,520 |
| 1998-07-07 | 460 | 460 | 451 | 455 | 7,000 | 4,550 |
| 1998-07-06 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1998-07-03 | 450 | 460 | 450 | 460 | 5,000 | 4,600 |
| 1998-07-02 | 460 | 466 | 460 | 466 | 11,000 | 4,660 |
| 1998-07-01 | 450 | 450 | 450 | 450 | 19,000 | 4,500 |
| 1998-06-30 | 470 | 470 | 450 | 450 | 8,000 | 4,500 |
| 1998-06-29 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1998-06-26 | 462 | 462 | 462 | 462 | 10,000 | 4,620 |
| 1998-06-24 | 437 | 440 | 437 | 440 | 2,000 | 4,400 |
| 1998-06-23 | 437 | 437 | 437 | 437 | 2,000 | 4,370 |
| 1998-06-22 | 474 | 474 | 457 | 457 | 34,000 | 4,570 |
| 1998-06-19 | 435 | 445 | 435 | 445 | 4,000 | 4,450 |
| 1998-06-18 | 445 | 445 | 435 | 435 | 3,000 | 4,350 |
| 1998-06-17 | 405 | 430 | 405 | 430 | 10,000 | 4,300 |
| 1998-06-16 | 405 | 405 | 400 | 400 | 5,000 | 4,000 |
| 1998-06-15 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1998-06-12 | 441 | 441 | 430 | 430 | 17,000 | 4,300 |
| 1998-06-11 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 1998-06-10 | 448 | 448 | 435 | 435 | 4,000 | 4,350 |
| 1998-06-09 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1998-06-08 | 435 | 435 | 435 | 435 | 4,000 | 4,350 |
| 1998-06-04 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1998-06-03 | 430 | 430 | 430 | 430 | 4,000 | 4,300 |
| 1998-06-02 | 435 | 435 | 430 | 430 | 5,000 | 4,300 |
| 1998-06-01 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 1998-05-27 | 450 | 450 | 440 | 440 | 16,000 | 4,400 |
| 1998-05-26 | 469 | 469 | 450 | 450 | 10,000 | 4,500 |
| 1998-05-25 | 454 | 454 | 454 | 454 | 4,000 | 4,540 |
| 1998-05-22 | 458 | 459 | 455 | 459 | 7,000 | 4,590 |
| 1998-05-21 | 459 | 459 | 459 | 459 | 6,000 | 4,590 |
| 1998-05-20 | 439 | 449 | 437 | 449 | 19,000 | 4,490 |
| 1998-05-19 | 439 | 439 | 437 | 439 | 13,000 | 4,390 |
| 1998-05-18 | 449 | 449 | 439 | 439 | 4,000 | 4,390 |
| 1998-05-15 | 440 | 479 | 440 | 470 | 22,000 | 4,700 |
| 1998-05-13 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 1998-05-12 | 450 | 455 | 450 | 455 | 2,000 | 4,550 |
| 1998-05-11 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 1998-05-08 | 435 | 435 | 435 | 435 | 4,000 | 4,350 |
| 1998-05-06 | 441 | 441 | 440 | 440 | 3,000 | 4,400 |
| 1998-05-01 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1998-04-30 | 460 | 460 | 440 | 450 | 12,000 | 4,500 |
| 1998-04-28 | 455 | 455 | 455 | 455 | 4,000 | 4,550 |
| 1998-04-27 | 475 | 475 | 475 | 475 | 8,000 | 4,750 |
| 1998-04-24 | 440 | 441 | 440 | 440 | 9,000 | 4,400 |
| 1998-04-23 | 439 | 440 | 435 | 440 | 14,000 | 4,400 |
| 1998-04-22 | 437 | 439 | 437 | 439 | 6,000 | 4,390 |
| 1998-04-21 | 440 | 440 | 435 | 435 | 2,000 | 4,350 |
| 1998-04-20 | 423 | 423 | 423 | 423 | 2,000 | 4,230 |
| 1998-04-17 | 462 | 462 | 432 | 432 | 4,000 | 4,320 |
| 1998-04-16 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 1998-04-15 | 479 | 480 | 479 | 480 | 4,000 | 4,800 |
| 1998-04-14 | 465 | 480 | 465 | 480 | 3,000 | 4,800 |
| 1998-04-10 | 467 | 467 | 465 | 465 | 5,000 | 4,650 |
| 1998-04-09 | 466 | 466 | 461 | 465 | 16,000 | 4,650 |
| 1998-04-08 | 450 | 451 | 449 | 451 | 5,000 | 4,510 |
| 1998-04-06 | 446 | 450 | 440 | 450 | 11,000 | 4,500 |
| 1998-04-03 | 437 | 437 | 432 | 435 | 20,000 | 4,350 |
| 1998-04-02 | 425 | 425 | 402 | 402 | 19,000 | 4,020 |
| 1998-04-01 | 487 | 487 | 470 | 470 | 2,000 | 4,700 |
| 1998-03-31 | 497 | 497 | 485 | 487 | 8,000 | 4,870 |
| 1998-03-30 | 490 | 498 | 490 | 497 | 17,000 | 4,970 |
| 1998-03-27 | 480 | 480 | 472 | 475 | 19,000 | 4,750 |
| 1998-03-26 | 494 | 495 | 470 | 470 | 40,000 | 4,700 |
| 1998-03-25 | 480 | 490 | 480 | 482 | 25,000 | 4,820 |
| 1998-03-24 | 481 | 481 | 476 | 480 | 38,000 | 4,800 |
| 1998-03-23 | 481 | 491 | 481 | 491 | 48,000 | 4,910 |
| 1998-03-20 | 505 | 505 | 500 | 501 | 12,000 | 5,010 |
| 1998-03-19 | 519 | 519 | 505 | 505 | 17,000 | 5,050 |
| 1998-03-18 | 529 | 529 | 524 | 524 | 8,000 | 5,240 |
| 1998-03-17 | 520 | 520 | 505 | 505 | 11,000 | 5,050 |
| 1998-03-16 | 539 | 539 | 520 | 530 | 15,000 | 5,300 |
| 1998-03-13 | 520 | 530 | 520 | 530 | 11,000 | 5,300 |
| 1998-03-12 | 538 | 538 | 520 | 530 | 11,000 | 5,300 |
| 1998-03-11 | 520 | 540 | 510 | 540 | 52,000 | 5,400 |
| 1998-03-10 | 501 | 501 | 500 | 500 | 9,000 | 5,000 |
| 1998-03-09 | 510 | 515 | 501 | 501 | 12,000 | 5,010 |
| 1998-03-06 | 508 | 508 | 500 | 500 | 10,000 | 5,000 |
| 1998-03-05 | 514 | 514 | 508 | 508 | 9,000 | 5,080 |
| 1998-03-04 | 506 | 515 | 505 | 515 | 3,000 | 5,150 |
| 1998-03-03 | 502 | 515 | 502 | 505 | 13,000 | 5,050 |
| 1998-03-02 | 520 | 520 | 500 | 500 | 29,000 | 5,000 |
| 1998-02-27 | 507 | 507 | 490 | 500 | 28,000 | 5,000 |
| 1998-02-26 | 491 | 520 | 491 | 515 | 17,000 | 5,150 |
| 1998-02-25 | 460 | 460 | 450 | 460 | 11,000 | 4,600 |
| 1998-02-24 | 465 | 468 | 460 | 460 | 11,000 | 4,600 |
| 1998-02-23 | 468 | 468 | 465 | 465 | 10,000 | 4,650 |
| 1998-02-19 | 474 | 474 | 468 | 469 | 16,000 | 4,690 |
| 1998-02-18 | 476 | 476 | 475 | 475 | 11,000 | 4,750 |
| 1998-02-17 | 475 | 475 | 470 | 475 | 9,000 | 4,750 |
| 1998-02-16 | 475 | 475 | 471 | 471 | 5,000 | 4,710 |
| 1998-02-13 | 512 | 512 | 505 | 505 | 12,000 | 5,050 |
| 1998-02-12 | 529 | 529 | 510 | 511 | 10,000 | 5,110 |
| 1998-02-10 | 490 | 515 | 490 | 510 | 24,000 | 5,100 |
| 1998-02-09 | 480 | 490 | 480 | 490 | 15,000 | 4,900 |
| 1998-02-06 | 473 | 485 | 471 | 476 | 18,000 | 4,760 |
| 1998-02-05 | 473 | 478 | 473 | 474 | 8,000 | 4,740 |
| 1998-02-04 | 490 | 490 | 473 | 473 | 10,000 | 4,730 |
| 1998-02-03 | 481 | 481 | 480 | 480 | 6,000 | 4,800 |
| 1998-02-02 | 472 | 474 | 472 | 474 | 7,000 | 4,740 |
| 1998-01-30 | 515 | 515 | 490 | 490 | 10,000 | 4,900 |
| 1998-01-29 | 522 | 529 | 515 | 515 | 19,000 | 5,150 |
| 1998-01-28 | 496 | 510 | 496 | 510 | 24,000 | 5,100 |
| 1998-01-27 | 514 | 514 | 495 | 495 | 30,000 | 4,950 |
| 1998-01-26 | 514 | 514 | 504 | 504 | 20,000 | 5,040 |
| 1998-01-23 | 455 | 455 | 455 | 455 | 3,000 | 4,550 |
| 1998-01-22 | 460 | 460 | 455 | 455 | 5,000 | 4,550 |
| 1998-01-21 | 445 | 469 | 445 | 465 | 21,000 | 4,650 |
| 1998-01-20 | 444 | 450 | 440 | 441 | 14,000 | 4,410 |
| 1998-01-19 | 443 | 443 | 443 | 443 | 10,000 | 4,430 |
| 1998-01-16 | 378 | 378 | 378 | 378 | 2,000 | 3,780 |
| 1998-01-14 | 375 | 379 | 375 | 379 | 6,000 | 3,790 |
| 1998-01-13 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1998-01-12 | 375 | 380 | 370 | 370 | 13,000 | 3,700 |
| 1998-01-09 | 399 | 399 | 370 | 370 | 26,000 | 3,700 |
| 1998-01-08 | 380 | 396 | 376 | 396 | 7,000 | 3,960 |
| 1998-01-07 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
| 1998-01-06 | 385 | 390 | 385 | 390 | 2,000 | 3,900 |
| 1998-01-05 | 385 | 385 | 380 | 380 | 8,000 | 3,800 |
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
