6973 協栄産業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 250 | 250 | 249 | 250 | 5,000 | 2,500 |
| 2001-12-27 | 233 | 234 | 232 | 234 | 8,000 | 2,340 |
| 2001-12-26 | 233 | 234 | 233 | 234 | 20,000 | 2,340 |
| 2001-12-25 | 230 | 230 | 229 | 230 | 24,000 | 2,300 |
| 2001-12-21 | 230 | 231 | 222 | 230 | 15,000 | 2,300 |
| 2001-12-20 | 235 | 235 | 225 | 231 | 40,000 | 2,310 |
| 2001-12-19 | 260 | 260 | 255 | 255 | 2,000 | 2,550 |
| 2001-12-18 | 265 | 265 | 241 | 250 | 23,000 | 2,500 |
| 2001-12-17 | 262 | 268 | 260 | 260 | 10,000 | 2,600 |
| 2001-12-14 | 261 | 263 | 261 | 262 | 35,000 | 2,620 |
| 2001-12-13 | 280 | 280 | 271 | 271 | 7,000 | 2,710 |
| 2001-12-12 | 269 | 280 | 269 | 280 | 18,000 | 2,800 |
| 2001-12-11 | 294 | 294 | 264 | 264 | 47,000 | 2,640 |
| 2001-12-10 | 269 | 274 | 269 | 274 | 5,000 | 2,740 |
| 2001-12-07 | 272 | 274 | 272 | 274 | 4,000 | 2,740 |
| 2001-12-06 | 277 | 277 | 270 | 270 | 10,000 | 2,700 |
| 2001-12-05 | 277 | 277 | 277 | 277 | 7,000 | 2,770 |
| 2001-12-04 | 270 | 280 | 270 | 277 | 4,000 | 2,770 |
| 2001-12-03 | 270 | 278 | 270 | 270 | 7,000 | 2,700 |
| 2001-11-30 | 275 | 275 | 265 | 266 | 15,000 | 2,660 |
| 2001-11-29 | 280 | 280 | 275 | 275 | 4,000 | 2,750 |
| 2001-11-28 | 285 | 285 | 281 | 282 | 7,000 | 2,820 |
| 2001-11-27 | 291 | 291 | 285 | 285 | 24,000 | 2,850 |
| 2001-11-26 | 281 | 285 | 281 | 284 | 54,000 | 2,840 |
| 2001-11-22 | 278 | 280 | 277 | 278 | 17,000 | 2,780 |
| 2001-11-21 | 281 | 282 | 276 | 277 | 13,000 | 2,770 |
| 2001-11-20 | 277 | 281 | 277 | 281 | 6,000 | 2,810 |
| 2001-11-19 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2001-11-16 | 283 | 291 | 281 | 282 | 4,000 | 2,820 |
| 2001-11-15 | 282 | 284 | 280 | 284 | 11,000 | 2,840 |
| 2001-11-14 | 280 | 285 | 280 | 285 | 8,000 | 2,850 |
| 2001-11-13 | 280 | 280 | 279 | 280 | 5,000 | 2,800 |
| 2001-11-12 | 291 | 291 | 275 | 275 | 6,000 | 2,750 |
| 2001-11-09 | 296 | 296 | 291 | 291 | 2,000 | 2,910 |
| 2001-11-08 | 295 | 295 | 295 | 295 | 4,000 | 2,950 |
| 2001-11-07 | 304 | 310 | 301 | 310 | 10,000 | 3,100 |
| 2001-11-06 | 308 | 311 | 300 | 303 | 15,000 | 3,030 |
| 2001-11-05 | 318 | 318 | 305 | 313 | 8,000 | 3,130 |
| 2001-11-02 | 313 | 313 | 308 | 308 | 12,000 | 3,080 |
| 2001-11-01 | 305 | 320 | 303 | 312 | 12,000 | 3,120 |
| 2001-10-31 | 301 | 307 | 300 | 307 | 8,000 | 3,070 |
| 2001-10-30 | 306 | 306 | 306 | 306 | 7,000 | 3,060 |
| 2001-10-29 | 313 | 315 | 307 | 307 | 5,000 | 3,070 |
| 2001-10-26 | 315 | 317 | 315 | 317 | 43,000 | 3,170 |
| 2001-10-25 | 315 | 315 | 310 | 315 | 23,000 | 3,150 |
| 2001-10-24 | 316 | 330 | 316 | 328 | 11,000 | 3,280 |
| 2001-10-23 | 315 | 315 | 313 | 315 | 7,000 | 3,150 |
| 2001-10-22 | 300 | 310 | 300 | 310 | 36,000 | 3,100 |
| 2001-10-19 | 301 | 303 | 301 | 303 | 4,000 | 3,030 |
| 2001-10-18 | 316 | 319 | 301 | 301 | 6,000 | 3,010 |
| 2001-10-17 | 319 | 319 | 311 | 316 | 5,000 | 3,160 |
| 2001-10-16 | 317 | 317 | 316 | 316 | 2,000 | 3,160 |
| 2001-10-15 | 317 | 320 | 313 | 316 | 15,000 | 3,160 |
| 2001-10-12 | 308 | 308 | 308 | 308 | 3,000 | 3,080 |
| 2001-10-11 | 322 | 322 | 305 | 306 | 7,000 | 3,060 |
| 2001-10-10 | 309 | 323 | 304 | 323 | 5,000 | 3,230 |
| 2001-10-09 | 320 | 320 | 309 | 309 | 9,000 | 3,090 |
| 2001-10-05 | 323 | 323 | 315 | 320 | 9,000 | 3,200 |
| 2001-10-04 | 319 | 326 | 319 | 323 | 16,000 | 3,230 |
| 2001-10-03 | 312 | 317 | 312 | 316 | 12,000 | 3,160 |
| 2001-10-02 | 314 | 314 | 309 | 312 | 8,000 | 3,120 |
| 2001-10-01 | 305 | 312 | 305 | 312 | 6,000 | 3,120 |
| 2001-09-28 | 294 | 305 | 294 | 305 | 21,000 | 3,050 |
| 2001-09-27 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 2001-09-26 | 300 | 300 | 292 | 294 | 18,000 | 2,940 |
| 2001-09-25 | 281 | 288 | 281 | 288 | 9,000 | 2,880 |
| 2001-09-21 | 283 | 288 | 283 | 283 | 12,000 | 2,830 |
| 2001-09-20 | 283 | 284 | 283 | 284 | 6,000 | 2,840 |
| 2001-09-19 | 286 | 288 | 281 | 283 | 9,000 | 2,830 |
| 2001-09-18 | 288 | 288 | 286 | 286 | 3,000 | 2,860 |
| 2001-09-17 | 285 | 288 | 280 | 286 | 12,000 | 2,860 |
| 2001-09-14 | 286 | 287 | 278 | 285 | 22,000 | 2,850 |
| 2001-09-13 | 261 | 265 | 261 | 265 | 11,000 | 2,650 |
| 2001-09-12 | 278 | 278 | 261 | 261 | 8,000 | 2,610 |
| 2001-09-11 | 289 | 289 | 285 | 285 | 9,000 | 2,850 |
| 2001-09-10 | 288 | 290 | 285 | 290 | 5,000 | 2,900 |
| 2001-09-07 | 281 | 290 | 281 | 290 | 7,000 | 2,900 |
| 2001-09-06 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2001-09-05 | 300 | 301 | 300 | 300 | 5,000 | 3,000 |
| 2001-09-04 | 300 | 300 | 297 | 300 | 7,000 | 3,000 |
| 2001-09-03 | 311 | 311 | 305 | 305 | 4,000 | 3,050 |
| 2001-08-31 | 306 | 306 | 306 | 306 | 9,000 | 3,060 |
| 2001-08-30 | 306 | 310 | 305 | 305 | 17,000 | 3,050 |
| 2001-08-29 | 306 | 310 | 306 | 308 | 5,000 | 3,080 |
| 2001-08-28 | 303 | 315 | 303 | 315 | 14,000 | 3,150 |
| 2001-08-27 | 323 | 323 | 322 | 322 | 13,000 | 3,220 |
| 2001-08-24 | 311 | 314 | 310 | 313 | 20,000 | 3,130 |
| 2001-08-23 | 313 | 313 | 310 | 310 | 4,000 | 3,100 |
| 2001-08-22 | 308 | 310 | 307 | 308 | 10,000 | 3,080 |
| 2001-08-21 | 320 | 320 | 305 | 312 | 11,000 | 3,120 |
| 2001-08-20 | 312 | 314 | 309 | 310 | 16,000 | 3,100 |
| 2001-08-17 | 316 | 316 | 313 | 315 | 8,000 | 3,150 |
| 2001-08-16 | 319 | 319 | 317 | 317 | 8,000 | 3,170 |
| 2001-08-15 | 316 | 321 | 316 | 317 | 10,000 | 3,170 |
| 2001-08-14 | 313 | 320 | 313 | 315 | 30,000 | 3,150 |
| 2001-08-13 | 316 | 316 | 314 | 316 | 10,000 | 3,160 |
| 2001-08-10 | 325 | 325 | 318 | 321 | 10,000 | 3,210 |
| 2001-08-09 | 330 | 330 | 324 | 326 | 11,000 | 3,260 |
| 2001-08-08 | 338 | 338 | 331 | 331 | 8,000 | 3,310 |
| 2001-08-07 | 322 | 335 | 322 | 335 | 10,000 | 3,350 |
| 2001-08-06 | 325 | 326 | 322 | 322 | 7,000 | 3,220 |
| 2001-08-03 | 325 | 327 | 321 | 325 | 34,000 | 3,250 |
| 2001-08-02 | 330 | 334 | 326 | 330 | 61,000 | 3,300 |
| 2001-08-01 | 344 | 344 | 335 | 335 | 9,000 | 3,350 |
| 2001-07-31 | 325 | 325 | 324 | 324 | 10,000 | 3,240 |
| 2001-07-30 | 336 | 336 | 330 | 330 | 6,000 | 3,300 |
| 2001-07-27 | 350 | 350 | 331 | 331 | 3,000 | 3,310 |
| 2001-07-26 | 355 | 355 | 335 | 335 | 11,000 | 3,350 |
| 2001-07-25 | 336 | 336 | 335 | 335 | 4,000 | 3,350 |
| 2001-07-24 | 314 | 315 | 314 | 315 | 14,000 | 3,150 |
| 2001-07-23 | 326 | 326 | 315 | 315 | 21,000 | 3,150 |
| 2001-07-19 | 332 | 332 | 321 | 321 | 11,000 | 3,210 |
| 2001-07-18 | 347 | 348 | 342 | 342 | 5,000 | 3,420 |
| 2001-07-17 | 349 | 349 | 345 | 345 | 13,000 | 3,450 |
| 2001-07-16 | 350 | 350 | 348 | 350 | 9,000 | 3,500 |
| 2001-07-13 | 352 | 352 | 350 | 350 | 11,000 | 3,500 |
| 2001-07-12 | 355 | 360 | 350 | 360 | 6,000 | 3,600 |
| 2001-07-11 | 356 | 358 | 356 | 358 | 2,000 | 3,580 |
| 2001-07-10 | 356 | 364 | 350 | 364 | 17,000 | 3,640 |
| 2001-07-09 | 355 | 365 | 355 | 355 | 4,000 | 3,550 |
| 2001-07-06 | 366 | 366 | 360 | 360 | 9,000 | 3,600 |
| 2001-07-05 | 380 | 380 | 376 | 376 | 6,000 | 3,760 |
| 2001-07-04 | 368 | 368 | 368 | 368 | 1,000 | 3,680 |
| 2001-07-03 | 366 | 379 | 366 | 373 | 7,000 | 3,730 |
| 2001-07-02 | 390 | 390 | 380 | 380 | 14,000 | 3,800 |
| 2001-06-29 | 389 | 389 | 361 | 361 | 19,000 | 3,610 |
| 2001-06-28 | 362 | 376 | 362 | 374 | 9,000 | 3,740 |
| 2001-06-27 | 376 | 376 | 376 | 376 | 2,000 | 3,760 |
| 2001-06-26 | 385 | 387 | 382 | 382 | 16,000 | 3,820 |
| 2001-06-25 | 375 | 383 | 373 | 383 | 12,000 | 3,830 |
| 2001-06-22 | 361 | 362 | 361 | 362 | 2,000 | 3,620 |
| 2001-06-21 | 371 | 373 | 371 | 372 | 22,000 | 3,720 |
| 2001-06-20 | 357 | 357 | 352 | 352 | 5,000 | 3,520 |
| 2001-06-19 | 358 | 358 | 352 | 352 | 15,000 | 3,520 |
| 2001-06-18 | 365 | 365 | 356 | 356 | 8,000 | 3,560 |
| 2001-06-15 | 371 | 373 | 366 | 368 | 12,000 | 3,680 |
| 2001-06-14 | 371 | 375 | 371 | 375 | 4,000 | 3,750 |
| 2001-06-13 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 2001-06-12 | 379 | 389 | 371 | 379 | 8,000 | 3,790 |
| 2001-06-11 | 395 | 400 | 377 | 379 | 20,000 | 3,790 |
| 2001-06-08 | 386 | 392 | 386 | 392 | 49,000 | 3,920 |
| 2001-06-07 | 389 | 392 | 382 | 382 | 10,000 | 3,820 |
| 2001-06-06 | 390 | 395 | 389 | 390 | 21,000 | 3,900 |
| 2001-06-05 | 390 | 390 | 385 | 390 | 15,000 | 3,900 |
| 2001-06-04 | 392 | 394 | 382 | 385 | 11,000 | 3,850 |
| 2001-06-01 | 388 | 391 | 380 | 380 | 96,000 | 3,800 |
| 2001-05-31 | 360 | 365 | 360 | 362 | 8,000 | 3,620 |
| 2001-05-30 | 398 | 398 | 390 | 390 | 28,000 | 3,900 |
| 2001-05-29 | 391 | 400 | 391 | 398 | 54,000 | 3,980 |
| 2001-05-28 | 402 | 405 | 391 | 391 | 69,000 | 3,910 |
| 2001-05-25 | 385 | 395 | 383 | 392 | 112,000 | 3,920 |
| 2001-05-24 | 363 | 379 | 362 | 376 | 65,000 | 3,760 |
| 2001-05-23 | 365 | 365 | 362 | 363 | 14,000 | 3,630 |
| 2001-05-22 | 362 | 366 | 362 | 365 | 29,000 | 3,650 |
| 2001-05-21 | 359 | 360 | 350 | 360 | 55,000 | 3,600 |
| 2001-05-18 | 360 | 360 | 355 | 358 | 45,000 | 3,580 |
| 2001-05-17 | 349 | 361 | 349 | 361 | 18,000 | 3,610 |
| 2001-05-16 | 357 | 357 | 345 | 345 | 10,000 | 3,450 |
| 2001-05-15 | 357 | 357 | 349 | 350 | 13,000 | 3,500 |
| 2001-05-14 | 361 | 361 | 357 | 357 | 14,000 | 3,570 |
| 2001-05-11 | 359 | 363 | 359 | 361 | 15,000 | 3,610 |
| 2001-05-10 | 358 | 365 | 358 | 359 | 10,000 | 3,590 |
| 2001-05-09 | 358 | 359 | 357 | 357 | 19,000 | 3,570 |
| 2001-05-08 | 369 | 369 | 360 | 365 | 20,000 | 3,650 |
| 2001-05-07 | 364 | 370 | 362 | 369 | 23,000 | 3,690 |
| 2001-05-02 | 360 | 363 | 355 | 357 | 36,000 | 3,570 |
| 2001-05-01 | 357 | 360 | 350 | 359 | 33,000 | 3,590 |
| 2001-04-27 | 355 | 355 | 344 | 345 | 13,000 | 3,450 |
| 2001-04-26 | 348 | 355 | 346 | 353 | 33,000 | 3,530 |
| 2001-04-25 | 336 | 344 | 334 | 344 | 55,000 | 3,440 |
| 2001-04-24 | 340 | 340 | 332 | 336 | 21,000 | 3,360 |
| 2001-04-23 | 340 | 344 | 340 | 340 | 44,000 | 3,400 |
| 2001-04-20 | 340 | 340 | 336 | 340 | 6,000 | 3,400 |
| 2001-04-19 | 340 | 342 | 336 | 340 | 7,000 | 3,400 |
| 2001-04-18 | 330 | 340 | 330 | 340 | 17,000 | 3,400 |
| 2001-04-17 | 340 | 340 | 335 | 340 | 37,000 | 3,400 |
| 2001-04-16 | 331 | 335 | 331 | 333 | 9,000 | 3,330 |
| 2001-04-13 | 327 | 330 | 327 | 330 | 10,000 | 3,300 |
| 2001-04-12 | 325 | 330 | 325 | 325 | 30,000 | 3,250 |
| 2001-04-11 | 330 | 330 | 324 | 324 | 7,000 | 3,240 |
| 2001-04-10 | 335 | 335 | 330 | 330 | 4,000 | 3,300 |
| 2001-04-09 | 338 | 339 | 321 | 336 | 6,000 | 3,360 |
| 2001-04-06 | 344 | 344 | 344 | 344 | 2,000 | 3,440 |
| 2001-04-05 | 344 | 344 | 333 | 340 | 13,000 | 3,400 |
| 2001-04-04 | 315 | 334 | 315 | 334 | 12,000 | 3,340 |
| 2001-04-03 | 312 | 328 | 310 | 310 | 15,000 | 3,100 |
| 2001-04-02 | 319 | 319 | 308 | 315 | 13,000 | 3,150 |
| 2001-03-30 | 333 | 335 | 320 | 320 | 14,000 | 3,200 |
| 2001-03-29 | 330 | 333 | 328 | 328 | 4,000 | 3,280 |
| 2001-03-28 | 332 | 337 | 327 | 335 | 20,000 | 3,350 |
| 2001-03-27 | 348 | 348 | 340 | 346 | 10,000 | 3,460 |
| 2001-03-26 | 329 | 348 | 325 | 348 | 36,000 | 3,480 |
| 2001-03-23 | 330 | 335 | 325 | 335 | 18,000 | 3,350 |
| 2001-03-22 | 330 | 333 | 327 | 328 | 14,000 | 3,280 |
| 2001-03-21 | 320 | 330 | 320 | 330 | 10,000 | 3,300 |
| 2001-03-19 | 318 | 332 | 318 | 330 | 9,000 | 3,300 |
| 2001-03-16 | 320 | 321 | 318 | 318 | 10,000 | 3,180 |
| 2001-03-15 | 290 | 324 | 290 | 324 | 21,000 | 3,240 |
| 2001-03-14 | 321 | 321 | 319 | 319 | 3,000 | 3,190 |
| 2001-03-13 | 311 | 315 | 311 | 312 | 17,000 | 3,120 |
| 2001-03-12 | 335 | 342 | 335 | 341 | 20,000 | 3,410 |
| 2001-03-09 | 330 | 338 | 330 | 335 | 27,000 | 3,350 |
| 2001-03-08 | 325 | 334 | 325 | 325 | 5,000 | 3,250 |
| 2001-03-07 | 336 | 336 | 323 | 323 | 6,000 | 3,230 |
| 2001-03-06 | 316 | 320 | 316 | 320 | 8,000 | 3,200 |
| 2001-03-05 | 326 | 326 | 326 | 326 | 7,000 | 3,260 |
| 2001-03-02 | 326 | 326 | 326 | 326 | 6,000 | 3,260 |
| 2001-03-01 | 331 | 333 | 327 | 330 | 13,000 | 3,300 |
| 2001-02-28 | 335 | 338 | 331 | 333 | 16,000 | 3,330 |
| 2001-02-27 | 341 | 344 | 335 | 335 | 12,000 | 3,350 |
| 2001-02-26 | 349 | 349 | 340 | 340 | 20,000 | 3,400 |
| 2001-02-23 | 321 | 325 | 321 | 325 | 9,000 | 3,250 |
| 2001-02-22 | 318 | 325 | 318 | 320 | 7,000 | 3,200 |
| 2001-02-21 | 318 | 325 | 318 | 320 | 10,000 | 3,200 |
| 2001-02-20 | 323 | 324 | 323 | 324 | 6,000 | 3,240 |
| 2001-02-19 | 325 | 325 | 323 | 323 | 3,000 | 3,230 |
| 2001-02-16 | 319 | 320 | 316 | 317 | 19,000 | 3,170 |
| 2001-02-15 | 315 | 319 | 315 | 318 | 13,000 | 3,180 |
| 2001-02-14 | 311 | 316 | 311 | 314 | 5,000 | 3,140 |
| 2001-02-13 | 310 | 311 | 310 | 311 | 3,000 | 3,110 |
| 2001-02-09 | 303 | 310 | 303 | 310 | 5,000 | 3,100 |
| 2001-02-08 | 310 | 310 | 305 | 305 | 22,000 | 3,050 |
| 2001-02-07 | 311 | 311 | 311 | 311 | 3,000 | 3,110 |
| 2001-02-06 | 312 | 312 | 311 | 311 | 2,000 | 3,110 |
| 2001-02-05 | 316 | 316 | 312 | 312 | 8,000 | 3,120 |
| 2001-02-02 | 319 | 319 | 316 | 316 | 6,000 | 3,160 |
| 2001-02-01 | 315 | 319 | 315 | 319 | 7,000 | 3,190 |
| 2001-01-31 | 312 | 318 | 311 | 315 | 15,000 | 3,150 |
| 2001-01-30 | 316 | 316 | 312 | 312 | 7,000 | 3,120 |
| 2001-01-29 | 315 | 315 | 314 | 314 | 5,000 | 3,140 |
| 2001-01-26 | 324 | 324 | 315 | 315 | 33,000 | 3,150 |
| 2001-01-25 | 324 | 324 | 311 | 320 | 16,000 | 3,200 |
| 2001-01-24 | 324 | 324 | 309 | 312 | 7,000 | 3,120 |
| 2001-01-23 | 325 | 325 | 323 | 324 | 10,000 | 3,240 |
| 2001-01-22 | 326 | 328 | 318 | 325 | 14,000 | 3,250 |
| 2001-01-19 | 325 | 326 | 325 | 325 | 19,000 | 3,250 |
| 2001-01-18 | 315 | 320 | 315 | 320 | 15,000 | 3,200 |
| 2001-01-17 | 314 | 315 | 306 | 315 | 7,000 | 3,150 |
| 2001-01-16 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2001-01-15 | 297 | 310 | 297 | 309 | 11,000 | 3,090 |
| 2001-01-12 | 300 | 300 | 295 | 298 | 55,000 | 2,980 |
| 2001-01-11 | 320 | 320 | 300 | 300 | 9,000 | 3,000 |
| 2001-01-10 | 311 | 313 | 305 | 313 | 20,000 | 3,130 |
| 2001-01-09 | 310 | 310 | 310 | 310 | 7,000 | 3,100 |
| 2001-01-05 | 311 | 330 | 311 | 317 | 21,000 | 3,170 |
| 2001-01-04 | 341 | 341 | 331 | 331 | 6,000 | 3,310 |
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