6973 協栄産業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 313 | 313 | 312 | 312 | 4,000 | 3,120 |
| 1999-12-29 | 311 | 313 | 311 | 312 | 10,000 | 3,120 |
| 1999-12-28 | 310 | 312 | 310 | 310 | 9,000 | 3,100 |
| 1999-12-27 | 341 | 341 | 310 | 310 | 22,000 | 3,100 |
| 1999-12-24 | 305 | 320 | 305 | 306 | 18,000 | 3,060 |
| 1999-12-22 | 300 | 305 | 300 | 302 | 18,000 | 3,020 |
| 1999-12-21 | 301 | 304 | 301 | 301 | 19,000 | 3,010 |
| 1999-12-20 | 302 | 305 | 302 | 303 | 5,000 | 3,030 |
| 1999-12-17 | 332 | 332 | 297 | 300 | 42,000 | 3,000 |
| 1999-12-16 | 350 | 350 | 332 | 332 | 10,000 | 3,320 |
| 1999-12-15 | 355 | 355 | 340 | 340 | 9,000 | 3,400 |
| 1999-12-14 | 327 | 335 | 327 | 335 | 8,000 | 3,350 |
| 1999-12-13 | 380 | 380 | 340 | 357 | 37,000 | 3,570 |
| 1999-12-10 | 337 | 340 | 337 | 340 | 28,000 | 3,400 |
| 1999-12-09 | 335 | 336 | 335 | 335 | 33,000 | 3,350 |
| 1999-12-08 | 336 | 336 | 335 | 335 | 10,000 | 3,350 |
| 1999-12-07 | 334 | 355 | 334 | 336 | 8,000 | 3,360 |
| 1999-12-06 | 331 | 334 | 331 | 334 | 2,000 | 3,340 |
| 1999-12-03 | 346 | 347 | 332 | 335 | 15,000 | 3,350 |
| 1999-12-02 | 360 | 360 | 350 | 360 | 23,000 | 3,600 |
| 1999-11-30 | 351 | 370 | 351 | 369 | 7,000 | 3,690 |
| 1999-11-29 | 370 | 372 | 350 | 350 | 10,000 | 3,500 |
| 1999-11-26 | 372 | 372 | 350 | 350 | 21,000 | 3,500 |
| 1999-11-25 | 360 | 360 | 358 | 358 | 15,000 | 3,580 |
| 1999-11-24 | 360 | 361 | 360 | 360 | 18,000 | 3,600 |
| 1999-11-22 | 372 | 373 | 360 | 361 | 6,000 | 3,610 |
| 1999-11-19 | 360 | 365 | 359 | 359 | 8,000 | 3,590 |
| 1999-11-18 | 341 | 349 | 340 | 342 | 13,000 | 3,420 |
| 1999-11-17 | 360 | 360 | 340 | 340 | 15,000 | 3,400 |
| 1999-11-16 | 335 | 353 | 331 | 350 | 11,000 | 3,500 |
| 1999-11-15 | 331 | 356 | 331 | 340 | 10,000 | 3,400 |
| 1999-11-12 | 328 | 330 | 328 | 330 | 10,000 | 3,300 |
| 1999-11-11 | 331 | 341 | 312 | 328 | 26,000 | 3,280 |
| 1999-11-10 | 335 | 335 | 319 | 320 | 16,000 | 3,200 |
| 1999-11-09 | 340 | 345 | 330 | 330 | 44,000 | 3,300 |
| 1999-11-08 | 348 | 350 | 330 | 330 | 13,000 | 3,300 |
| 1999-11-05 | 356 | 356 | 345 | 346 | 25,000 | 3,460 |
| 1999-11-04 | 350 | 365 | 350 | 355 | 18,000 | 3,550 |
| 1999-11-02 | 350 | 351 | 350 | 350 | 15,000 | 3,500 |
| 1999-11-01 | 365 | 365 | 350 | 356 | 32,000 | 3,560 |
| 1999-10-29 | 370 | 373 | 361 | 361 | 68,000 | 3,610 |
| 1999-10-28 | 380 | 380 | 361 | 361 | 25,000 | 3,610 |
| 1999-10-27 | 380 | 380 | 379 | 380 | 23,000 | 3,800 |
| 1999-10-26 | 395 | 395 | 380 | 381 | 15,000 | 3,810 |
| 1999-10-25 | 375 | 400 | 375 | 385 | 19,000 | 3,850 |
| 1999-10-22 | 384 | 384 | 376 | 379 | 15,000 | 3,790 |
| 1999-10-21 | 398 | 398 | 381 | 381 | 22,000 | 3,810 |
| 1999-10-20 | 386 | 400 | 383 | 383 | 16,000 | 3,830 |
| 1999-10-19 | 382 | 385 | 380 | 380 | 9,000 | 3,800 |
| 1999-10-18 | 380 | 394 | 378 | 393 | 26,000 | 3,930 |
| 1999-10-15 | 408 | 408 | 405 | 407 | 8,000 | 4,070 |
| 1999-10-14 | 410 | 412 | 410 | 411 | 14,000 | 4,110 |
| 1999-10-13 | 425 | 425 | 409 | 410 | 32,000 | 4,100 |
| 1999-10-12 | 425 | 425 | 416 | 425 | 21,000 | 4,250 |
| 1999-10-08 | 428 | 428 | 415 | 415 | 30,000 | 4,150 |
| 1999-10-07 | 425 | 435 | 425 | 428 | 10,000 | 4,280 |
| 1999-10-06 | 435 | 436 | 426 | 427 | 8,000 | 4,270 |
| 1999-10-05 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1999-10-04 | 445 | 460 | 445 | 457 | 17,000 | 4,570 |
| 1999-10-01 | 455 | 460 | 454 | 456 | 15,000 | 4,560 |
| 1999-09-30 | 425 | 460 | 417 | 453 | 17,000 | 4,530 |
| 1999-09-29 | 420 | 425 | 416 | 420 | 11,000 | 4,200 |
| 1999-09-28 | 432 | 432 | 431 | 431 | 6,000 | 4,310 |
| 1999-09-27 | 460 | 460 | 431 | 431 | 11,000 | 4,310 |
| 1999-09-24 | 440 | 440 | 417 | 421 | 13,000 | 4,210 |
| 1999-09-22 | 460 | 460 | 420 | 440 | 15,000 | 4,400 |
| 1999-09-21 | 460 | 460 | 450 | 459 | 20,000 | 4,590 |
| 1999-09-20 | 460 | 460 | 459 | 460 | 21,000 | 4,600 |
| 1999-09-17 | 436 | 437 | 432 | 433 | 12,000 | 4,330 |
| 1999-09-16 | 415 | 425 | 415 | 416 | 59,000 | 4,160 |
| 1999-09-14 | 431 | 440 | 431 | 440 | 26,000 | 4,400 |
| 1999-09-13 | 460 | 461 | 445 | 453 | 26,000 | 4,530 |
| 1999-09-10 | 461 | 461 | 451 | 452 | 63,000 | 4,520 |
| 1999-09-09 | 460 | 460 | 456 | 456 | 14,000 | 4,560 |
| 1999-09-08 | 465 | 465 | 458 | 458 | 50,000 | 4,580 |
| 1999-09-07 | 475 | 475 | 465 | 471 | 13,000 | 4,710 |
| 1999-09-06 | 461 | 475 | 457 | 462 | 49,000 | 4,620 |
| 1999-09-03 | 460 | 465 | 456 | 456 | 16,000 | 4,560 |
| 1999-09-02 | 481 | 481 | 460 | 461 | 8,000 | 4,610 |
| 1999-09-01 | 470 | 470 | 456 | 456 | 8,000 | 4,560 |
| 1999-08-31 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1999-08-30 | 455 | 480 | 455 | 480 | 13,000 | 4,800 |
| 1999-08-27 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1999-08-26 | 480 | 480 | 479 | 479 | 8,000 | 4,790 |
| 1999-08-25 | 480 | 480 | 471 | 471 | 9,000 | 4,710 |
| 1999-08-24 | 470 | 490 | 470 | 475 | 11,000 | 4,750 |
| 1999-08-23 | 475 | 475 | 450 | 450 | 17,000 | 4,500 |
| 1999-08-20 | 480 | 485 | 475 | 475 | 7,000 | 4,750 |
| 1999-08-19 | 481 | 481 | 475 | 480 | 10,000 | 4,800 |
| 1999-08-18 | 495 | 500 | 488 | 490 | 27,000 | 4,900 |
| 1999-08-17 | 475 | 485 | 470 | 485 | 27,000 | 4,850 |
| 1999-08-16 | 504 | 504 | 471 | 475 | 23,000 | 4,750 |
| 1999-08-13 | 454 | 469 | 454 | 469 | 2,000 | 4,690 |
| 1999-08-12 | 452 | 452 | 452 | 452 | 2,000 | 4,520 |
| 1999-08-11 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 1999-08-10 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 1999-08-09 | 440 | 440 | 432 | 440 | 14,000 | 4,400 |
| 1999-08-06 | 458 | 458 | 440 | 442 | 16,000 | 4,420 |
| 1999-08-05 | 460 | 460 | 453 | 458 | 11,000 | 4,580 |
| 1999-08-04 | 476 | 480 | 460 | 460 | 38,000 | 4,600 |
| 1999-08-03 | 480 | 480 | 461 | 461 | 16,000 | 4,610 |
| 1999-08-02 | 495 | 495 | 483 | 483 | 6,000 | 4,830 |
| 1999-07-30 | 478 | 499 | 478 | 478 | 22,000 | 4,780 |
| 1999-07-29 | 484 | 520 | 480 | 518 | 47,000 | 5,180 |
| 1999-07-28 | 480 | 481 | 475 | 479 | 8,000 | 4,790 |
| 1999-07-27 | 495 | 495 | 470 | 470 | 11,000 | 4,700 |
| 1999-07-26 | 495 | 495 | 493 | 495 | 11,000 | 4,950 |
| 1999-07-23 | 461 | 490 | 461 | 490 | 37,000 | 4,900 |
| 1999-07-22 | 490 | 495 | 480 | 490 | 35,000 | 4,900 |
| 1999-07-21 | 519 | 519 | 490 | 510 | 26,000 | 5,100 |
| 1999-07-19 | 520 | 538 | 520 | 520 | 56,000 | 5,200 |
| 1999-07-16 | 540 | 549 | 505 | 505 | 110,000 | 5,050 |
| 1999-07-15 | 490 | 560 | 488 | 524 | 186,000 | 5,240 |
| 1999-07-14 | 485 | 487 | 480 | 487 | 23,000 | 4,870 |
| 1999-07-13 | 490 | 490 | 480 | 485 | 22,000 | 4,850 |
| 1999-07-12 | 485 | 490 | 475 | 489 | 20,000 | 4,890 |
| 1999-07-09 | 466 | 490 | 466 | 480 | 39,000 | 4,800 |
| 1999-07-08 | 474 | 493 | 473 | 475 | 78,000 | 4,750 |
| 1999-07-07 | 466 | 474 | 465 | 465 | 35,000 | 4,650 |
| 1999-07-06 | 494 | 494 | 465 | 480 | 82,000 | 4,800 |
| 1999-07-05 | 458 | 494 | 458 | 494 | 127,000 | 4,940 |
| 1999-07-02 | 428 | 451 | 428 | 450 | 107,000 | 4,500 |
| 1999-07-01 | 420 | 435 | 416 | 427 | 62,000 | 4,270 |
| 1999-06-30 | 417 | 420 | 410 | 410 | 27,000 | 4,100 |
| 1999-06-29 | 412 | 420 | 412 | 412 | 13,000 | 4,120 |
| 1999-06-28 | 421 | 421 | 410 | 410 | 18,000 | 4,100 |
| 1999-06-25 | 414 | 414 | 393 | 401 | 17,000 | 4,010 |
| 1999-06-24 | 421 | 421 | 415 | 418 | 36,000 | 4,180 |
| 1999-06-23 | 430 | 434 | 421 | 421 | 52,000 | 4,210 |
| 1999-06-22 | 432 | 438 | 425 | 427 | 71,000 | 4,270 |
| 1999-06-21 | 422 | 430 | 420 | 430 | 108,000 | 4,300 |
| 1999-06-18 | 400 | 419 | 400 | 409 | 135,000 | 4,090 |
| 1999-06-17 | 398 | 400 | 395 | 399 | 44,000 | 3,990 |
| 1999-06-16 | 382 | 390 | 379 | 385 | 48,000 | 3,850 |
| 1999-06-15 | 376 | 382 | 372 | 376 | 16,000 | 3,760 |
| 1999-06-14 | 377 | 377 | 371 | 376 | 13,000 | 3,760 |
| 1999-06-11 | 382 | 385 | 375 | 375 | 25,000 | 3,750 |
| 1999-06-10 | 359 | 372 | 359 | 372 | 26,000 | 3,720 |
| 1999-06-09 | 356 | 358 | 353 | 358 | 11,000 | 3,580 |
| 1999-06-08 | 360 | 360 | 355 | 358 | 10,000 | 3,580 |
| 1999-06-07 | 350 | 351 | 346 | 351 | 9,000 | 3,510 |
| 1999-06-04 | 342 | 346 | 342 | 346 | 7,000 | 3,460 |
| 1999-06-03 | 348 | 348 | 340 | 346 | 7,000 | 3,460 |
| 1999-06-02 | 349 | 349 | 336 | 338 | 7,000 | 3,380 |
| 1999-06-01 | 340 | 350 | 325 | 336 | 18,000 | 3,360 |
| 1999-05-31 | 340 | 340 | 320 | 325 | 38,000 | 3,250 |
| 1999-05-28 | 353 | 353 | 343 | 344 | 21,000 | 3,440 |
| 1999-05-27 | 357 | 364 | 357 | 360 | 13,000 | 3,600 |
| 1999-05-26 | 366 | 366 | 360 | 360 | 25,000 | 3,600 |
| 1999-05-25 | 376 | 376 | 352 | 370 | 15,000 | 3,700 |
| 1999-05-24 | 395 | 395 | 380 | 380 | 9,000 | 3,800 |
| 1999-05-21 | 378 | 390 | 376 | 390 | 18,000 | 3,900 |
| 1999-05-20 | 379 | 384 | 376 | 376 | 18,000 | 3,760 |
| 1999-05-19 | 390 | 390 | 374 | 374 | 20,000 | 3,740 |
| 1999-05-18 | 407 | 407 | 391 | 400 | 94,000 | 4,000 |
| 1999-05-17 | 380 | 410 | 377 | 396 | 248,000 | 3,960 |
| 1999-05-14 | 355 | 379 | 350 | 375 | 47,000 | 3,750 |
| 1999-05-13 | 350 | 350 | 350 | 350 | 10,000 | 3,500 |
| 1999-05-12 | 341 | 351 | 341 | 350 | 12,000 | 3,500 |
| 1999-05-11 | 360 | 360 | 355 | 356 | 39,000 | 3,560 |
| 1999-05-10 | 365 | 380 | 363 | 374 | 49,000 | 3,740 |
| 1999-05-07 | 340 | 364 | 340 | 358 | 71,000 | 3,580 |
| 1999-05-06 | 340 | 340 | 337 | 340 | 83,000 | 3,400 |
| 1999-04-30 | 340 | 345 | 337 | 340 | 83,000 | 3,400 |
| 1999-04-28 | 340 | 340 | 339 | 340 | 64,000 | 3,400 |
| 1999-04-27 | 340 | 348 | 339 | 340 | 49,000 | 3,400 |
| 1999-04-26 | 340 | 340 | 338 | 340 | 57,000 | 3,400 |
| 1999-04-23 | 340 | 345 | 335 | 340 | 59,000 | 3,400 |
| 1999-04-22 | 349 | 349 | 340 | 340 | 7,000 | 3,400 |
| 1999-04-21 | 352 | 353 | 350 | 353 | 15,000 | 3,530 |
| 1999-04-20 | 353 | 354 | 353 | 353 | 4,000 | 3,530 |
| 1999-04-19 | 373 | 373 | 370 | 373 | 18,000 | 3,730 |
| 1999-04-16 | 352 | 358 | 351 | 358 | 9,000 | 3,580 |
| 1999-04-15 | 361 | 361 | 350 | 350 | 18,000 | 3,500 |
| 1999-04-14 | 376 | 376 | 361 | 361 | 14,000 | 3,610 |
| 1999-04-13 | 370 | 377 | 360 | 361 | 14,000 | 3,610 |
| 1999-04-12 | 386 | 386 | 346 | 360 | 12,000 | 3,600 |
| 1999-04-09 | 395 | 395 | 384 | 386 | 38,000 | 3,860 |
| 1999-04-08 | 380 | 390 | 376 | 390 | 49,000 | 3,900 |
| 1999-04-07 | 370 | 375 | 365 | 375 | 24,000 | 3,750 |
| 1999-04-06 | 380 | 382 | 360 | 361 | 42,000 | 3,610 |
| 1999-04-05 | 355 | 369 | 350 | 365 | 82,000 | 3,650 |
| 1999-04-02 | 320 | 339 | 318 | 335 | 47,000 | 3,350 |
| 1999-04-01 | 321 | 325 | 316 | 316 | 23,000 | 3,160 |
| 1999-03-31 | 328 | 328 | 318 | 318 | 5,000 | 3,180 |
| 1999-03-30 | 316 | 320 | 316 | 316 | 4,000 | 3,160 |
| 1999-03-29 | 328 | 330 | 325 | 326 | 13,000 | 3,260 |
| 1999-03-26 | 339 | 339 | 326 | 329 | 28,000 | 3,290 |
| 1999-03-25 | 323 | 329 | 323 | 329 | 40,000 | 3,290 |
| 1999-03-24 | 324 | 324 | 315 | 319 | 15,000 | 3,190 |
| 1999-03-23 | 310 | 330 | 310 | 325 | 22,000 | 3,250 |
| 1999-03-19 | 306 | 310 | 301 | 310 | 14,000 | 3,100 |
| 1999-03-18 | 310 | 312 | 308 | 308 | 27,000 | 3,080 |
| 1999-03-17 | 310 | 310 | 306 | 310 | 49,000 | 3,100 |
| 1999-03-16 | 310 | 310 | 308 | 310 | 24,000 | 3,100 |
| 1999-03-15 | 300 | 311 | 300 | 310 | 10,000 | 3,100 |
| 1999-03-12 | 310 | 310 | 296 | 300 | 25,000 | 3,000 |
| 1999-03-11 | 301 | 315 | 301 | 315 | 15,000 | 3,150 |
| 1999-03-10 | 296 | 305 | 296 | 305 | 14,000 | 3,050 |
| 1999-03-09 | 300 | 301 | 300 | 300 | 6,000 | 3,000 |
| 1999-03-08 | 306 | 309 | 300 | 300 | 16,000 | 3,000 |
| 1999-03-05 | 281 | 291 | 281 | 291 | 13,000 | 2,910 |
| 1999-03-04 | 281 | 281 | 280 | 281 | 4,000 | 2,810 |
| 1999-03-03 | 277 | 280 | 276 | 276 | 6,000 | 2,760 |
| 1999-03-02 | 275 | 280 | 275 | 275 | 5,000 | 2,750 |
| 1999-03-01 | 276 | 276 | 275 | 275 | 5,000 | 2,750 |
| 1999-02-26 | 291 | 291 | 291 | 291 | 14,000 | 2,910 |
| 1999-02-25 | 277 | 287 | 277 | 277 | 17,000 | 2,770 |
| 1999-02-24 | 278 | 278 | 277 | 277 | 3,000 | 2,770 |
| 1999-02-23 | 280 | 285 | 273 | 276 | 9,000 | 2,760 |
| 1999-02-22 | 275 | 285 | 275 | 285 | 12,000 | 2,850 |
| 1999-02-19 | 285 | 285 | 275 | 275 | 8,000 | 2,750 |
| 1999-02-18 | 285 | 285 | 280 | 285 | 9,000 | 2,850 |
| 1999-02-17 | 276 | 280 | 276 | 280 | 9,000 | 2,800 |
| 1999-02-16 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 1999-02-15 | 273 | 273 | 273 | 273 | 6,000 | 2,730 |
| 1999-02-12 | 276 | 276 | 272 | 272 | 5,000 | 2,720 |
| 1999-02-10 | 273 | 285 | 271 | 271 | 14,000 | 2,710 |
| 1999-02-09 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
| 1999-02-08 | 285 | 285 | 285 | 285 | 6,000 | 2,850 |
| 1999-02-05 | 285 | 285 | 285 | 285 | 6,000 | 2,850 |
| 1999-02-04 | 285 | 285 | 280 | 280 | 3,000 | 2,800 |
| 1999-02-03 | 288 | 288 | 287 | 287 | 8,000 | 2,870 |
| 1999-02-02 | 290 | 292 | 288 | 288 | 5,000 | 2,880 |
| 1999-02-01 | 289 | 292 | 275 | 275 | 18,000 | 2,750 |
| 1999-01-29 | 289 | 290 | 289 | 289 | 10,000 | 2,890 |
| 1999-01-28 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 1999-01-27 | 280 | 281 | 278 | 280 | 16,000 | 2,800 |
| 1999-01-26 | 285 | 285 | 279 | 279 | 29,000 | 2,790 |
| 1999-01-25 | 274 | 280 | 272 | 280 | 24,000 | 2,800 |
| 1999-01-22 | 270 | 274 | 270 | 274 | 40,000 | 2,740 |
| 1999-01-21 | 275 | 276 | 270 | 270 | 18,000 | 2,700 |
| 1999-01-20 | 270 | 276 | 270 | 273 | 26,000 | 2,730 |
| 1999-01-19 | 278 | 278 | 270 | 270 | 19,000 | 2,700 |
| 1999-01-18 | 277 | 277 | 275 | 275 | 17,000 | 2,750 |
| 1999-01-14 | 280 | 280 | 271 | 272 | 9,000 | 2,720 |
| 1999-01-13 | 280 | 282 | 280 | 280 | 14,000 | 2,800 |
| 1999-01-12 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1999-01-11 | 283 | 285 | 283 | 285 | 6,000 | 2,850 |
| 1999-01-08 | 283 | 283 | 281 | 281 | 2,000 | 2,810 |
| 1999-01-07 | 289 | 290 | 281 | 290 | 7,000 | 2,900 |
| 1999-01-06 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 1999-01-05 | 291 | 291 | 290 | 290 | 10,000 | 2,900 |
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
