6973 協栄産業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 344 | 344 | 331 | 331 | 12,000 | 3,310 |
| 2000-12-28 | 335 | 340 | 335 | 335 | 11,000 | 3,350 |
| 2000-12-27 | 335 | 335 | 335 | 335 | 9,000 | 3,350 |
| 2000-12-26 | 349 | 349 | 335 | 335 | 30,000 | 3,350 |
| 2000-12-25 | 334 | 349 | 334 | 349 | 12,000 | 3,490 |
| 2000-12-22 | 334 | 339 | 332 | 332 | 16,000 | 3,320 |
| 2000-12-21 | 332 | 339 | 324 | 329 | 83,000 | 3,290 |
| 2000-12-20 | 338 | 340 | 335 | 339 | 18,000 | 3,390 |
| 2000-12-19 | 343 | 343 | 340 | 340 | 24,000 | 3,400 |
| 2000-12-18 | 345 | 350 | 343 | 343 | 15,000 | 3,430 |
| 2000-12-15 | 347 | 347 | 341 | 341 | 17,000 | 3,410 |
| 2000-12-14 | 347 | 350 | 347 | 347 | 13,000 | 3,470 |
| 2000-12-13 | 360 | 360 | 346 | 347 | 23,000 | 3,470 |
| 2000-12-12 | 362 | 362 | 357 | 360 | 36,000 | 3,600 |
| 2000-12-11 | 360 | 360 | 346 | 347 | 16,000 | 3,470 |
| 2000-12-08 | 339 | 342 | 336 | 340 | 58,000 | 3,400 |
| 2000-12-07 | 355 | 359 | 351 | 354 | 17,000 | 3,540 |
| 2000-12-06 | 353 | 356 | 349 | 349 | 31,000 | 3,490 |
| 2000-12-05 | 350 | 352 | 350 | 350 | 9,000 | 3,500 |
| 2000-12-04 | 350 | 358 | 346 | 358 | 24,000 | 3,580 |
| 2000-12-01 | 350 | 350 | 335 | 350 | 22,000 | 3,500 |
| 2000-11-30 | 336 | 350 | 333 | 350 | 42,000 | 3,500 |
| 2000-11-29 | 335 | 341 | 334 | 336 | 8,000 | 3,360 |
| 2000-11-28 | 341 | 345 | 337 | 343 | 17,000 | 3,430 |
| 2000-11-27 | 343 | 343 | 334 | 336 | 22,000 | 3,360 |
| 2000-11-24 | 338 | 338 | 332 | 333 | 20,000 | 3,330 |
| 2000-11-22 | 340 | 340 | 333 | 338 | 11,000 | 3,380 |
| 2000-11-21 | 335 | 340 | 333 | 340 | 9,000 | 3,400 |
| 2000-11-20 | 342 | 345 | 342 | 343 | 4,000 | 3,430 |
| 2000-11-17 | 340 | 342 | 333 | 342 | 32,000 | 3,420 |
| 2000-11-16 | 341 | 341 | 331 | 333 | 34,000 | 3,330 |
| 2000-11-15 | 342 | 342 | 336 | 337 | 10,000 | 3,370 |
| 2000-11-14 | 331 | 343 | 331 | 342 | 4,000 | 3,420 |
| 2000-11-13 | 331 | 336 | 331 | 335 | 15,000 | 3,350 |
| 2000-11-10 | 340 | 344 | 340 | 344 | 9,000 | 3,440 |
| 2000-11-09 | 348 | 348 | 336 | 340 | 10,000 | 3,400 |
| 2000-11-08 | 340 | 350 | 340 | 348 | 15,000 | 3,480 |
| 2000-11-07 | 347 | 347 | 330 | 330 | 10,000 | 3,300 |
| 2000-11-06 | 333 | 349 | 333 | 348 | 16,000 | 3,480 |
| 2000-11-02 | 331 | 332 | 331 | 332 | 5,000 | 3,320 |
| 2000-11-01 | 346 | 350 | 343 | 346 | 24,000 | 3,460 |
| 2000-10-31 | 350 | 350 | 331 | 342 | 25,000 | 3,420 |
| 2000-10-30 | 349 | 354 | 341 | 350 | 43,000 | 3,500 |
| 2000-10-27 | 345 | 350 | 341 | 350 | 41,000 | 3,500 |
| 2000-10-26 | 350 | 350 | 315 | 315 | 29,000 | 3,150 |
| 2000-10-25 | 364 | 364 | 340 | 345 | 81,000 | 3,450 |
| 2000-10-24 | 366 | 366 | 340 | 365 | 180,000 | 3,650 |
| 2000-10-23 | 300 | 348 | 298 | 336 | 91,000 | 3,360 |
| 2000-10-20 | 281 | 290 | 275 | 290 | 30,000 | 2,900 |
| 2000-10-19 | 281 | 285 | 275 | 285 | 6,000 | 2,850 |
| 2000-10-18 | 285 | 285 | 277 | 277 | 18,000 | 2,770 |
| 2000-10-17 | 285 | 285 | 284 | 284 | 24,000 | 2,840 |
| 2000-10-16 | 290 | 290 | 285 | 285 | 19,000 | 2,850 |
| 2000-10-13 | 300 | 301 | 290 | 290 | 30,000 | 2,900 |
| 2000-10-12 | 300 | 300 | 295 | 295 | 13,000 | 2,950 |
| 2000-10-11 | 309 | 309 | 303 | 303 | 7,000 | 3,030 |
| 2000-10-10 | 315 | 315 | 309 | 309 | 9,000 | 3,090 |
| 2000-10-06 | 320 | 320 | 315 | 315 | 9,000 | 3,150 |
| 2000-10-05 | 315 | 315 | 311 | 315 | 8,000 | 3,150 |
| 2000-10-04 | 320 | 320 | 315 | 315 | 9,000 | 3,150 |
| 2000-10-03 | 320 | 320 | 315 | 320 | 6,000 | 3,200 |
| 2000-10-02 | 320 | 320 | 319 | 320 | 8,000 | 3,200 |
| 2000-09-29 | 315 | 319 | 314 | 319 | 14,000 | 3,190 |
| 2000-09-28 | 325 | 325 | 305 | 305 | 9,000 | 3,050 |
| 2000-09-27 | 310 | 319 | 310 | 311 | 15,000 | 3,110 |
| 2000-09-26 | 330 | 330 | 325 | 325 | 26,000 | 3,250 |
| 2000-09-25 | 323 | 330 | 323 | 330 | 8,000 | 3,300 |
| 2000-09-22 | 309 | 324 | 309 | 324 | 10,000 | 3,240 |
| 2000-09-21 | 320 | 325 | 320 | 324 | 10,000 | 3,240 |
| 2000-09-20 | 325 | 330 | 315 | 330 | 14,000 | 3,300 |
| 2000-09-19 | 307 | 325 | 304 | 325 | 11,000 | 3,250 |
| 2000-09-18 | 325 | 325 | 307 | 307 | 5,000 | 3,070 |
| 2000-09-14 | 302 | 333 | 302 | 332 | 8,000 | 3,320 |
| 2000-09-13 | 325 | 325 | 300 | 300 | 8,000 | 3,000 |
| 2000-09-12 | 328 | 328 | 320 | 320 | 6,000 | 3,200 |
| 2000-09-11 | 330 | 330 | 328 | 328 | 5,000 | 3,280 |
| 2000-09-08 | 329 | 330 | 329 | 330 | 5,000 | 3,300 |
| 2000-09-07 | 315 | 335 | 315 | 335 | 11,000 | 3,350 |
| 2000-09-06 | 314 | 315 | 313 | 314 | 16,000 | 3,140 |
| 2000-09-05 | 321 | 321 | 321 | 321 | 3,000 | 3,210 |
| 2000-09-04 | 327 | 327 | 327 | 327 | 3,000 | 3,270 |
| 2000-09-01 | 325 | 325 | 325 | 325 | 6,000 | 3,250 |
| 2000-08-31 | 338 | 338 | 335 | 335 | 9,000 | 3,350 |
| 2000-08-30 | 339 | 339 | 338 | 338 | 4,000 | 3,380 |
| 2000-08-29 | 350 | 350 | 338 | 338 | 20,000 | 3,380 |
| 2000-08-28 | 350 | 350 | 338 | 350 | 21,000 | 3,500 |
| 2000-08-25 | 341 | 344 | 341 | 344 | 8,000 | 3,440 |
| 2000-08-24 | 340 | 346 | 338 | 345 | 13,000 | 3,450 |
| 2000-08-23 | 334 | 340 | 334 | 340 | 14,000 | 3,400 |
| 2000-08-22 | 327 | 327 | 326 | 327 | 5,000 | 3,270 |
| 2000-08-21 | 339 | 339 | 326 | 326 | 4,000 | 3,260 |
| 2000-08-18 | 337 | 340 | 337 | 339 | 7,000 | 3,390 |
| 2000-08-17 | 340 | 340 | 331 | 339 | 6,000 | 3,390 |
| 2000-08-16 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2000-08-15 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2000-08-14 | 338 | 340 | 338 | 340 | 3,000 | 3,400 |
| 2000-08-11 | 320 | 338 | 320 | 338 | 4,000 | 3,380 |
| 2000-08-10 | 320 | 340 | 320 | 326 | 5,000 | 3,260 |
| 2000-08-09 | 338 | 340 | 320 | 320 | 9,000 | 3,200 |
| 2000-08-08 | 320 | 338 | 320 | 338 | 8,000 | 3,380 |
| 2000-08-07 | 320 | 330 | 320 | 330 | 6,000 | 3,300 |
| 2000-08-04 | 320 | 320 | 315 | 320 | 8,000 | 3,200 |
| 2000-08-03 | 316 | 316 | 316 | 316 | 6,000 | 3,160 |
| 2000-08-02 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2000-08-01 | 311 | 325 | 311 | 315 | 7,000 | 3,150 |
| 2000-07-31 | 314 | 315 | 305 | 306 | 19,000 | 3,060 |
| 2000-07-28 | 323 | 323 | 323 | 323 | 3,000 | 3,230 |
| 2000-07-27 | 322 | 322 | 322 | 322 | 2,000 | 3,220 |
| 2000-07-26 | 338 | 338 | 321 | 321 | 16,000 | 3,210 |
| 2000-07-25 | 320 | 326 | 320 | 326 | 7,000 | 3,260 |
| 2000-07-24 | 340 | 340 | 330 | 331 | 13,000 | 3,310 |
| 2000-07-21 | 342 | 342 | 340 | 340 | 12,000 | 3,400 |
| 2000-07-19 | 348 | 348 | 340 | 345 | 15,000 | 3,450 |
| 2000-07-18 | 352 | 352 | 350 | 350 | 20,000 | 3,500 |
| 2000-07-17 | 355 | 355 | 350 | 350 | 11,000 | 3,500 |
| 2000-07-14 | 360 | 365 | 360 | 361 | 29,000 | 3,610 |
| 2000-07-13 | 359 | 360 | 355 | 360 | 6,000 | 3,600 |
| 2000-07-12 | 360 | 360 | 355 | 359 | 24,000 | 3,590 |
| 2000-07-11 | 362 | 362 | 351 | 351 | 14,000 | 3,510 |
| 2000-07-10 | 364 | 364 | 351 | 351 | 25,000 | 3,510 |
| 2000-07-07 | 356 | 356 | 345 | 352 | 18,000 | 3,520 |
| 2000-07-06 | 362 | 362 | 356 | 356 | 15,000 | 3,560 |
| 2000-07-05 | 362 | 368 | 360 | 368 | 14,000 | 3,680 |
| 2000-07-04 | 375 | 375 | 365 | 365 | 33,000 | 3,650 |
| 2000-07-03 | 360 | 370 | 360 | 369 | 47,000 | 3,690 |
| 2000-06-30 | 360 | 360 | 359 | 359 | 27,000 | 3,590 |
| 2000-06-29 | 346 | 359 | 346 | 359 | 15,000 | 3,590 |
| 2000-06-28 | 339 | 355 | 339 | 346 | 24,000 | 3,460 |
| 2000-06-27 | 358 | 358 | 352 | 354 | 12,000 | 3,540 |
| 2000-06-26 | 358 | 358 | 358 | 358 | 10,000 | 3,580 |
| 2000-06-23 | 338 | 338 | 332 | 338 | 14,000 | 3,380 |
| 2000-06-22 | 345 | 345 | 340 | 340 | 6,000 | 3,400 |
| 2000-06-21 | 358 | 358 | 344 | 345 | 50,000 | 3,450 |
| 2000-06-20 | 348 | 348 | 340 | 348 | 6,000 | 3,480 |
| 2000-06-19 | 340 | 348 | 340 | 348 | 14,000 | 3,480 |
| 2000-06-16 | 355 | 355 | 333 | 355 | 18,000 | 3,550 |
| 2000-06-15 | 367 | 369 | 356 | 356 | 6,000 | 3,560 |
| 2000-06-14 | 369 | 369 | 356 | 365 | 13,000 | 3,650 |
| 2000-06-13 | 357 | 370 | 357 | 370 | 31,000 | 3,700 |
| 2000-06-12 | 344 | 353 | 342 | 353 | 16,000 | 3,530 |
| 2000-06-09 | 342 | 350 | 341 | 341 | 48,000 | 3,410 |
| 2000-06-08 | 332 | 333 | 331 | 333 | 5,000 | 3,330 |
| 2000-06-07 | 330 | 336 | 330 | 330 | 4,000 | 3,300 |
| 2000-06-06 | 335 | 336 | 335 | 335 | 8,000 | 3,350 |
| 2000-06-05 | 346 | 348 | 346 | 348 | 7,000 | 3,480 |
| 2000-06-02 | 344 | 345 | 334 | 345 | 5,000 | 3,450 |
| 2000-06-01 | 322 | 348 | 322 | 348 | 20,000 | 3,480 |
| 2000-05-31 | 320 | 322 | 320 | 320 | 4,000 | 3,200 |
| 2000-05-30 | 320 | 320 | 316 | 318 | 14,000 | 3,180 |
| 2000-05-29 | 322 | 322 | 321 | 321 | 6,000 | 3,210 |
| 2000-05-26 | 348 | 348 | 318 | 318 | 26,000 | 3,180 |
| 2000-05-25 | 341 | 342 | 330 | 330 | 6,000 | 3,300 |
| 2000-05-24 | 348 | 349 | 348 | 348 | 8,000 | 3,480 |
| 2000-05-23 | 335 | 349 | 334 | 348 | 7,000 | 3,480 |
| 2000-05-22 | 326 | 326 | 326 | 326 | 3,000 | 3,260 |
| 2000-05-19 | 355 | 355 | 350 | 350 | 15,000 | 3,500 |
| 2000-05-18 | 362 | 366 | 357 | 357 | 26,000 | 3,570 |
| 2000-05-17 | 351 | 365 | 350 | 357 | 76,000 | 3,570 |
| 2000-05-16 | 326 | 342 | 326 | 340 | 15,000 | 3,400 |
| 2000-05-15 | 326 | 331 | 326 | 326 | 8,000 | 3,260 |
| 2000-05-12 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 2000-05-11 | 311 | 325 | 305 | 321 | 13,000 | 3,210 |
| 2000-05-10 | 330 | 330 | 317 | 317 | 10,000 | 3,170 |
| 2000-05-09 | 321 | 323 | 321 | 323 | 5,000 | 3,230 |
| 2000-05-08 | 325 | 325 | 321 | 321 | 13,000 | 3,210 |
| 2000-05-02 | 320 | 321 | 320 | 321 | 11,000 | 3,210 |
| 2000-05-01 | 310 | 320 | 310 | 320 | 8,000 | 3,200 |
| 2000-04-28 | 318 | 318 | 315 | 315 | 7,000 | 3,150 |
| 2000-04-27 | 320 | 330 | 318 | 318 | 43,000 | 3,180 |
| 2000-04-26 | 338 | 338 | 325 | 325 | 14,000 | 3,250 |
| 2000-04-25 | 316 | 320 | 316 | 317 | 14,000 | 3,170 |
| 2000-04-24 | 321 | 322 | 312 | 315 | 10,000 | 3,150 |
| 2000-04-21 | 321 | 322 | 321 | 322 | 3,000 | 3,220 |
| 2000-04-20 | 330 | 330 | 320 | 320 | 5,000 | 3,200 |
| 2000-04-19 | 344 | 345 | 320 | 321 | 17,000 | 3,210 |
| 2000-04-18 | 312 | 325 | 311 | 320 | 8,000 | 3,200 |
| 2000-04-17 | 320 | 320 | 302 | 307 | 16,000 | 3,070 |
| 2000-04-14 | 350 | 350 | 332 | 332 | 11,000 | 3,320 |
| 2000-04-13 | 346 | 350 | 320 | 350 | 31,000 | 3,500 |
| 2000-04-12 | 341 | 350 | 341 | 350 | 5,000 | 3,500 |
| 2000-04-11 | 343 | 343 | 336 | 336 | 22,000 | 3,360 |
| 2000-04-10 | 351 | 360 | 340 | 340 | 13,000 | 3,400 |
| 2000-04-07 | 341 | 350 | 340 | 349 | 17,000 | 3,490 |
| 2000-04-06 | 340 | 340 | 339 | 339 | 6,000 | 3,390 |
| 2000-04-05 | 341 | 341 | 340 | 340 | 3,000 | 3,400 |
| 2000-04-04 | 355 | 355 | 340 | 341 | 7,000 | 3,410 |
| 2000-04-03 | 351 | 351 | 340 | 340 | 12,000 | 3,400 |
| 2000-03-31 | 364 | 364 | 351 | 351 | 8,000 | 3,510 |
| 2000-03-30 | 342 | 352 | 342 | 346 | 18,000 | 3,460 |
| 2000-03-29 | 358 | 359 | 350 | 352 | 7,000 | 3,520 |
| 2000-03-28 | 357 | 357 | 346 | 348 | 9,000 | 3,480 |
| 2000-03-27 | 366 | 366 | 346 | 360 | 16,000 | 3,600 |
| 2000-03-24 | 356 | 362 | 345 | 349 | 16,000 | 3,490 |
| 2000-03-23 | 356 | 356 | 350 | 350 | 6,000 | 3,500 |
| 2000-03-22 | 350 | 350 | 345 | 346 | 10,000 | 3,460 |
| 2000-03-21 | 336 | 340 | 335 | 340 | 12,000 | 3,400 |
| 2000-03-17 | 336 | 346 | 336 | 336 | 13,000 | 3,360 |
| 2000-03-16 | 338 | 338 | 333 | 335 | 9,000 | 3,350 |
| 2000-03-15 | 340 | 340 | 333 | 338 | 10,000 | 3,380 |
| 2000-03-14 | 340 | 350 | 328 | 328 | 10,000 | 3,280 |
| 2000-03-13 | 350 | 370 | 343 | 343 | 16,000 | 3,430 |
| 2000-03-10 | 370 | 370 | 350 | 350 | 57,000 | 3,500 |
| 2000-03-09 | 336 | 337 | 326 | 335 | 15,000 | 3,350 |
| 2000-03-08 | 325 | 330 | 325 | 330 | 16,000 | 3,300 |
| 2000-03-07 | 364 | 364 | 360 | 360 | 16,000 | 3,600 |
| 2000-03-06 | 350 | 371 | 350 | 364 | 19,000 | 3,640 |
| 2000-03-03 | 352 | 353 | 350 | 350 | 30,000 | 3,500 |
| 2000-03-02 | 360 | 368 | 357 | 357 | 41,000 | 3,570 |
| 2000-03-01 | 350 | 375 | 350 | 361 | 50,000 | 3,610 |
| 2000-02-29 | 330 | 350 | 330 | 345 | 61,000 | 3,450 |
| 2000-02-28 | 308 | 330 | 308 | 321 | 37,000 | 3,210 |
| 2000-02-25 | 273 | 295 | 273 | 295 | 29,000 | 2,950 |
| 2000-02-24 | 288 | 295 | 275 | 295 | 5,000 | 2,950 |
| 2000-02-23 | 298 | 298 | 278 | 278 | 4,000 | 2,780 |
| 2000-02-22 | 284 | 285 | 273 | 273 | 25,000 | 2,730 |
| 2000-02-21 | 292 | 292 | 285 | 285 | 4,000 | 2,850 |
| 2000-02-18 | 295 | 295 | 281 | 281 | 47,000 | 2,810 |
| 2000-02-17 | 295 | 300 | 290 | 290 | 28,000 | 2,900 |
| 2000-02-16 | 300 | 306 | 286 | 290 | 69,000 | 2,900 |
| 2000-02-15 | 301 | 305 | 300 | 300 | 47,000 | 3,000 |
| 2000-02-14 | 305 | 306 | 300 | 300 | 37,000 | 3,000 |
| 2000-02-10 | 315 | 316 | 305 | 305 | 40,000 | 3,050 |
| 2000-02-09 | 321 | 321 | 310 | 310 | 36,000 | 3,100 |
| 2000-02-08 | 339 | 339 | 322 | 322 | 31,000 | 3,220 |
| 2000-02-07 | 330 | 340 | 330 | 334 | 10,000 | 3,340 |
| 2000-02-04 | 328 | 328 | 322 | 324 | 32,000 | 3,240 |
| 2000-02-03 | 342 | 343 | 325 | 325 | 10,000 | 3,250 |
| 2000-02-02 | 350 | 350 | 340 | 340 | 36,000 | 3,400 |
| 2000-02-01 | 341 | 345 | 341 | 345 | 4,000 | 3,450 |
| 2000-01-31 | 345 | 345 | 341 | 342 | 12,000 | 3,420 |
| 2000-01-28 | 345 | 345 | 344 | 345 | 12,000 | 3,450 |
| 2000-01-27 | 346 | 353 | 346 | 353 | 18,000 | 3,530 |
| 2000-01-26 | 346 | 346 | 339 | 344 | 18,000 | 3,440 |
| 2000-01-25 | 325 | 339 | 325 | 331 | 5,000 | 3,310 |
| 2000-01-24 | 341 | 341 | 330 | 335 | 14,000 | 3,350 |
| 2000-01-21 | 325 | 345 | 325 | 345 | 12,000 | 3,450 |
| 2000-01-20 | 325 | 326 | 325 | 325 | 18,000 | 3,250 |
| 2000-01-19 | 318 | 328 | 308 | 322 | 52,000 | 3,220 |
| 2000-01-18 | 309 | 318 | 309 | 318 | 39,000 | 3,180 |
| 2000-01-17 | 310 | 310 | 305 | 305 | 110,000 | 3,050 |
| 2000-01-14 | 307 | 315 | 305 | 307 | 51,000 | 3,070 |
| 2000-01-13 | 307 | 325 | 305 | 305 | 14,000 | 3,050 |
| 2000-01-12 | 309 | 309 | 307 | 307 | 7,000 | 3,070 |
| 2000-01-11 | 305 | 311 | 305 | 310 | 22,000 | 3,100 |
| 2000-01-07 | 310 | 310 | 305 | 305 | 8,000 | 3,050 |
| 2000-01-06 | 318 | 318 | 312 | 313 | 10,000 | 3,130 |
| 2000-01-05 | 314 | 319 | 310 | 319 | 12,000 | 3,190 |
| 2000-01-04 | 315 | 315 | 314 | 314 | 3,000 | 3,140 |
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
