6973 協栄産業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 202 | 203 | 202 | 203 | 2,000 | 2,030 |
| 2002-12-27 | 202 | 202 | 201 | 202 | 5,000 | 2,020 |
| 2002-12-26 | 202 | 202 | 198 | 202 | 20,000 | 2,020 |
| 2002-12-25 | 184 | 193 | 183 | 192 | 15,000 | 1,920 |
| 2002-12-24 | 180 | 191 | 180 | 189 | 29,000 | 1,890 |
| 2002-12-20 | 188 | 190 | 181 | 188 | 30,000 | 1,880 |
| 2002-12-19 | 180 | 189 | 180 | 189 | 21,000 | 1,890 |
| 2002-12-18 | 190 | 194 | 190 | 190 | 29,000 | 1,900 |
| 2002-12-17 | 205 | 205 | 194 | 194 | 18,000 | 1,940 |
| 2002-12-16 | 211 | 212 | 211 | 211 | 8,000 | 2,110 |
| 2002-12-13 | 211 | 212 | 211 | 212 | 244,000 | 2,120 |
| 2002-12-12 | 218 | 218 | 215 | 215 | 18,000 | 2,150 |
| 2002-12-11 | 235 | 235 | 222 | 222 | 31,000 | 2,220 |
| 2002-12-10 | 229 | 229 | 223 | 223 | 20,000 | 2,230 |
| 2002-12-09 | 216 | 219 | 216 | 219 | 8,000 | 2,190 |
| 2002-12-06 | 221 | 221 | 215 | 215 | 9,000 | 2,150 |
| 2002-12-05 | 220 | 220 | 214 | 216 | 10,000 | 2,160 |
| 2002-12-04 | 226 | 226 | 218 | 218 | 15,000 | 2,180 |
| 2002-12-03 | 228 | 230 | 226 | 226 | 12,000 | 2,260 |
| 2002-12-02 | 228 | 229 | 226 | 229 | 10,000 | 2,290 |
| 2002-11-29 | 225 | 228 | 213 | 213 | 24,000 | 2,130 |
| 2002-11-28 | 225 | 225 | 212 | 215 | 26,000 | 2,150 |
| 2002-11-27 | 211 | 224 | 210 | 224 | 12,000 | 2,240 |
| 2002-11-26 | 225 | 225 | 204 | 210 | 23,000 | 2,100 |
| 2002-11-25 | 219 | 220 | 219 | 220 | 19,000 | 2,200 |
| 2002-11-22 | 215 | 215 | 212 | 212 | 16,000 | 2,120 |
| 2002-11-21 | 199 | 205 | 199 | 205 | 9,000 | 2,050 |
| 2002-11-20 | 191 | 200 | 190 | 199 | 14,000 | 1,990 |
| 2002-11-19 | 215 | 215 | 198 | 198 | 27,000 | 1,980 |
| 2002-11-18 | 225 | 225 | 215 | 215 | 9,000 | 2,150 |
| 2002-11-15 | 224 | 225 | 220 | 220 | 9,000 | 2,200 |
| 2002-11-14 | 225 | 225 | 211 | 225 | 11,000 | 2,250 |
| 2002-11-13 | 213 | 232 | 213 | 232 | 19,000 | 2,320 |
| 2002-11-12 | 217 | 228 | 214 | 228 | 14,000 | 2,280 |
| 2002-11-11 | 225 | 225 | 217 | 217 | 12,000 | 2,170 |
| 2002-11-08 | 225 | 228 | 219 | 220 | 14,000 | 2,200 |
| 2002-11-07 | 221 | 221 | 220 | 220 | 13,000 | 2,200 |
| 2002-11-06 | 222 | 230 | 220 | 220 | 17,000 | 2,200 |
| 2002-11-05 | 214 | 217 | 214 | 217 | 14,000 | 2,170 |
| 2002-11-01 | 216 | 218 | 214 | 214 | 19,000 | 2,140 |
| 2002-10-31 | 218 | 219 | 216 | 216 | 20,000 | 2,160 |
| 2002-10-30 | 226 | 230 | 215 | 215 | 17,000 | 2,150 |
| 2002-10-29 | 233 | 233 | 230 | 230 | 9,000 | 2,300 |
| 2002-10-28 | 237 | 238 | 233 | 238 | 16,000 | 2,380 |
| 2002-10-25 | 233 | 239 | 232 | 238 | 18,000 | 2,380 |
| 2002-10-24 | 235 | 236 | 231 | 232 | 27,000 | 2,320 |
| 2002-10-23 | 240 | 240 | 235 | 235 | 15,000 | 2,350 |
| 2002-10-22 | 245 | 245 | 240 | 240 | 8,000 | 2,400 |
| 2002-10-21 | 245 | 246 | 243 | 245 | 9,000 | 2,450 |
| 2002-10-18 | 237 | 244 | 235 | 240 | 9,000 | 2,400 |
| 2002-10-17 | 243 | 245 | 241 | 245 | 20,000 | 2,450 |
| 2002-10-16 | 245 | 250 | 241 | 241 | 50,000 | 2,410 |
| 2002-10-15 | 238 | 241 | 235 | 241 | 17,000 | 2,410 |
| 2002-10-11 | 233 | 236 | 232 | 233 | 20,000 | 2,330 |
| 2002-10-10 | 236 | 236 | 226 | 232 | 8,000 | 2,320 |
| 2002-10-09 | 240 | 241 | 231 | 231 | 15,000 | 2,310 |
| 2002-10-08 | 240 | 240 | 239 | 240 | 22,000 | 2,400 |
| 2002-10-07 | 269 | 269 | 255 | 255 | 15,000 | 2,550 |
| 2002-10-04 | 282 | 282 | 264 | 264 | 5,000 | 2,640 |
| 2002-10-03 | 285 | 285 | 284 | 284 | 5,000 | 2,840 |
| 2002-10-02 | 290 | 290 | 285 | 286 | 8,000 | 2,860 |
| 2002-10-01 | 284 | 284 | 276 | 279 | 6,000 | 2,790 |
| 2002-09-30 | 287 | 288 | 284 | 284 | 6,000 | 2,840 |
| 2002-09-27 | 294 | 294 | 289 | 290 | 17,000 | 2,900 |
| 2002-09-26 | 285 | 285 | 265 | 285 | 18,000 | 2,850 |
| 2002-09-25 | 272 | 285 | 270 | 285 | 16,000 | 2,850 |
| 2002-09-24 | 265 | 275 | 265 | 275 | 10,000 | 2,750 |
| 2002-09-20 | 275 | 279 | 264 | 264 | 8,000 | 2,640 |
| 2002-09-19 | 277 | 283 | 277 | 280 | 10,000 | 2,800 |
| 2002-09-18 | 265 | 272 | 263 | 272 | 7,000 | 2,720 |
| 2002-09-17 | 257 | 265 | 257 | 265 | 7,000 | 2,650 |
| 2002-09-13 | 251 | 257 | 251 | 255 | 44,000 | 2,550 |
| 2002-09-12 | 273 | 273 | 260 | 261 | 9,000 | 2,610 |
| 2002-09-11 | 265 | 265 | 261 | 263 | 8,000 | 2,630 |
| 2002-09-10 | 279 | 279 | 270 | 275 | 10,000 | 2,750 |
| 2002-09-09 | 263 | 266 | 261 | 264 | 33,000 | 2,640 |
| 2002-09-06 | 263 | 264 | 261 | 264 | 7,000 | 2,640 |
| 2002-09-05 | 257 | 267 | 256 | 267 | 14,000 | 2,670 |
| 2002-09-04 | 270 | 276 | 251 | 251 | 23,000 | 2,510 |
| 2002-09-03 | 276 | 285 | 274 | 285 | 14,000 | 2,850 |
| 2002-09-02 | 284 | 284 | 273 | 278 | 10,000 | 2,780 |
| 2002-08-30 | 294 | 294 | 284 | 284 | 16,000 | 2,840 |
| 2002-08-29 | 288 | 291 | 288 | 291 | 9,000 | 2,910 |
| 2002-08-28 | 298 | 298 | 284 | 298 | 18,000 | 2,980 |
| 2002-08-27 | 298 | 299 | 289 | 289 | 8,000 | 2,890 |
| 2002-08-26 | 297 | 297 | 292 | 296 | 19,000 | 2,960 |
| 2002-08-23 | 288 | 294 | 288 | 293 | 12,000 | 2,930 |
| 2002-08-22 | 286 | 286 | 286 | 286 | 13,000 | 2,860 |
| 2002-08-21 | 286 | 294 | 286 | 292 | 11,000 | 2,920 |
| 2002-08-20 | 293 | 295 | 286 | 286 | 10,000 | 2,860 |
| 2002-08-19 | 291 | 293 | 282 | 293 | 11,000 | 2,930 |
| 2002-08-16 | 292 | 293 | 287 | 293 | 8,000 | 2,930 |
| 2002-08-15 | 293 | 293 | 287 | 287 | 17,000 | 2,870 |
| 2002-08-14 | 278 | 279 | 274 | 275 | 12,000 | 2,750 |
| 2002-08-13 | 278 | 281 | 277 | 278 | 16,000 | 2,780 |
| 2002-08-12 | 289 | 289 | 281 | 281 | 6,000 | 2,810 |
| 2002-08-09 | 293 | 294 | 289 | 289 | 12,000 | 2,890 |
| 2002-08-08 | 295 | 295 | 289 | 289 | 3,000 | 2,890 |
| 2002-08-07 | 277 | 279 | 277 | 278 | 4,000 | 2,780 |
| 2002-08-06 | 282 | 282 | 277 | 277 | 11,000 | 2,770 |
| 2002-08-05 | 283 | 284 | 282 | 282 | 7,000 | 2,820 |
| 2002-08-02 | 294 | 294 | 282 | 282 | 13,000 | 2,820 |
| 2002-08-01 | 284 | 285 | 284 | 285 | 3,000 | 2,850 |
| 2002-07-31 | 287 | 289 | 285 | 289 | 9,000 | 2,890 |
| 2002-07-30 | 290 | 290 | 280 | 285 | 22,000 | 2,850 |
| 2002-07-29 | 298 | 310 | 293 | 310 | 34,000 | 3,100 |
| 2002-07-26 | 299 | 299 | 289 | 298 | 25,000 | 2,980 |
| 2002-07-25 | 286 | 298 | 286 | 294 | 13,000 | 2,940 |
| 2002-07-24 | 288 | 288 | 283 | 283 | 6,000 | 2,830 |
| 2002-07-23 | 282 | 289 | 282 | 289 | 10,000 | 2,890 |
| 2002-07-22 | 281 | 297 | 281 | 297 | 13,000 | 2,970 |
| 2002-07-19 | 287 | 287 | 285 | 285 | 6,000 | 2,850 |
| 2002-07-18 | 299 | 299 | 299 | 299 | 3,000 | 2,990 |
| 2002-07-17 | 285 | 287 | 285 | 286 | 6,000 | 2,860 |
| 2002-07-16 | 288 | 288 | 285 | 286 | 14,000 | 2,860 |
| 2002-07-15 | 286 | 292 | 286 | 292 | 14,000 | 2,920 |
| 2002-07-12 | 290 | 300 | 290 | 290 | 8,000 | 2,900 |
| 2002-07-11 | 290 | 295 | 290 | 290 | 5,000 | 2,900 |
| 2002-07-10 | 300 | 305 | 300 | 305 | 16,000 | 3,050 |
| 2002-07-09 | 296 | 310 | 296 | 304 | 9,000 | 3,040 |
| 2002-07-08 | 302 | 302 | 300 | 301 | 5,000 | 3,010 |
| 2002-07-05 | 296 | 297 | 296 | 297 | 4,000 | 2,970 |
| 2002-07-04 | 295 | 301 | 295 | 300 | 14,000 | 3,000 |
| 2002-07-03 | 289 | 295 | 289 | 295 | 6,000 | 2,950 |
| 2002-07-02 | 304 | 310 | 290 | 290 | 14,000 | 2,900 |
| 2002-07-01 | 286 | 297 | 286 | 297 | 15,000 | 2,970 |
| 2002-06-28 | 293 | 300 | 291 | 300 | 16,000 | 3,000 |
| 2002-06-27 | 281 | 295 | 281 | 293 | 4,000 | 2,930 |
| 2002-06-26 | 305 | 305 | 291 | 291 | 28,000 | 2,910 |
| 2002-06-25 | 294 | 296 | 294 | 295 | 4,000 | 2,950 |
| 2002-06-24 | 301 | 301 | 298 | 298 | 16,000 | 2,980 |
| 2002-06-21 | 310 | 310 | 303 | 303 | 32,000 | 3,030 |
| 2002-06-20 | 281 | 285 | 281 | 285 | 10,000 | 2,850 |
| 2002-06-19 | 288 | 288 | 283 | 283 | 22,000 | 2,830 |
| 2002-06-18 | 286 | 297 | 285 | 286 | 22,000 | 2,860 |
| 2002-06-17 | 297 | 297 | 281 | 283 | 28,000 | 2,830 |
| 2002-06-14 | 293 | 294 | 291 | 293 | 66,000 | 2,930 |
| 2002-06-13 | 307 | 307 | 297 | 297 | 12,000 | 2,970 |
| 2002-06-12 | 305 | 310 | 304 | 310 | 12,000 | 3,100 |
| 2002-06-11 | 301 | 306 | 300 | 305 | 11,000 | 3,050 |
| 2002-06-10 | 304 | 304 | 302 | 302 | 8,000 | 3,020 |
| 2002-06-07 | 305 | 306 | 303 | 304 | 15,000 | 3,040 |
| 2002-06-06 | 321 | 321 | 310 | 310 | 22,000 | 3,100 |
| 2002-06-05 | 320 | 322 | 320 | 320 | 24,000 | 3,200 |
| 2002-06-04 | 322 | 322 | 318 | 319 | 17,000 | 3,190 |
| 2002-06-03 | 321 | 321 | 321 | 321 | 9,000 | 3,210 |
| 2002-05-31 | 320 | 325 | 320 | 321 | 10,000 | 3,210 |
| 2002-05-30 | 321 | 322 | 320 | 320 | 7,000 | 3,200 |
| 2002-05-29 | 333 | 333 | 320 | 320 | 38,000 | 3,200 |
| 2002-05-28 | 322 | 334 | 322 | 333 | 59,000 | 3,330 |
| 2002-05-27 | 318 | 320 | 315 | 315 | 37,000 | 3,150 |
| 2002-05-24 | 319 | 319 | 311 | 318 | 39,000 | 3,180 |
| 2002-05-23 | 315 | 319 | 315 | 319 | 37,000 | 3,190 |
| 2002-05-22 | 308 | 310 | 308 | 310 | 49,000 | 3,100 |
| 2002-05-21 | 310 | 310 | 303 | 303 | 7,000 | 3,030 |
| 2002-05-20 | 317 | 317 | 310 | 310 | 10,000 | 3,100 |
| 2002-05-17 | 318 | 318 | 317 | 317 | 7,000 | 3,170 |
| 2002-05-16 | 312 | 312 | 301 | 308 | 66,000 | 3,080 |
| 2002-05-15 | 293 | 315 | 287 | 314 | 36,000 | 3,140 |
| 2002-05-14 | 294 | 295 | 285 | 285 | 30,000 | 2,850 |
| 2002-05-13 | 296 | 296 | 293 | 293 | 13,000 | 2,930 |
| 2002-05-10 | 307 | 307 | 296 | 296 | 7,000 | 2,960 |
| 2002-05-09 | 317 | 317 | 302 | 302 | 10,000 | 3,020 |
| 2002-05-08 | 297 | 302 | 297 | 302 | 3,000 | 3,020 |
| 2002-05-07 | 298 | 298 | 295 | 295 | 12,000 | 2,950 |
| 2002-05-02 | 298 | 300 | 298 | 298 | 6,000 | 2,980 |
| 2002-05-01 | 305 | 305 | 295 | 297 | 20,000 | 2,970 |
| 2002-04-30 | 321 | 321 | 300 | 300 | 48,000 | 3,000 |
| 2002-04-26 | 332 | 332 | 320 | 320 | 15,000 | 3,200 |
| 2002-04-25 | 323 | 327 | 320 | 327 | 27,000 | 3,270 |
| 2002-04-24 | 337 | 339 | 315 | 328 | 53,000 | 3,280 |
| 2002-04-23 | 336 | 346 | 336 | 337 | 56,000 | 3,370 |
| 2002-04-22 | 348 | 349 | 339 | 340 | 75,000 | 3,400 |
| 2002-04-19 | 335 | 355 | 335 | 352 | 254,000 | 3,520 |
| 2002-04-18 | 318 | 335 | 314 | 335 | 114,000 | 3,350 |
| 2002-04-17 | 320 | 323 | 309 | 315 | 48,000 | 3,150 |
| 2002-04-16 | 292 | 320 | 292 | 317 | 68,000 | 3,170 |
| 2002-04-15 | 300 | 300 | 291 | 291 | 8,000 | 2,910 |
| 2002-04-12 | 313 | 313 | 302 | 302 | 11,000 | 3,020 |
| 2002-04-11 | 311 | 311 | 308 | 308 | 6,000 | 3,080 |
| 2002-04-10 | 312 | 312 | 308 | 308 | 11,000 | 3,080 |
| 2002-04-09 | 328 | 328 | 322 | 324 | 20,000 | 3,240 |
| 2002-04-08 | 306 | 330 | 306 | 329 | 65,000 | 3,290 |
| 2002-04-05 | 306 | 306 | 304 | 304 | 6,000 | 3,040 |
| 2002-04-04 | 310 | 310 | 306 | 306 | 17,000 | 3,060 |
| 2002-04-03 | 307 | 310 | 307 | 310 | 14,000 | 3,100 |
| 2002-04-02 | 325 | 325 | 306 | 310 | 9,000 | 3,100 |
| 2002-04-01 | 309 | 330 | 300 | 330 | 20,000 | 3,300 |
| 2002-03-29 | 319 | 319 | 304 | 313 | 7,000 | 3,130 |
| 2002-03-28 | 318 | 319 | 302 | 304 | 11,000 | 3,040 |
| 2002-03-27 | 310 | 326 | 310 | 319 | 10,000 | 3,190 |
| 2002-03-26 | 321 | 321 | 309 | 310 | 33,000 | 3,100 |
| 2002-03-25 | 334 | 335 | 321 | 331 | 35,000 | 3,310 |
| 2002-03-22 | 329 | 334 | 322 | 334 | 15,000 | 3,340 |
| 2002-03-20 | 325 | 330 | 325 | 330 | 16,000 | 3,300 |
| 2002-03-19 | 326 | 328 | 320 | 325 | 18,000 | 3,250 |
| 2002-03-18 | 335 | 335 | 325 | 325 | 14,000 | 3,250 |
| 2002-03-15 | 309 | 338 | 309 | 338 | 74,000 | 3,380 |
| 2002-03-14 | 311 | 320 | 308 | 308 | 13,000 | 3,080 |
| 2002-03-13 | 310 | 319 | 310 | 311 | 15,000 | 3,110 |
| 2002-03-12 | 324 | 329 | 324 | 324 | 36,000 | 3,240 |
| 2002-03-11 | 330 | 335 | 325 | 329 | 52,000 | 3,290 |
| 2002-03-08 | 310 | 325 | 295 | 325 | 116,000 | 3,250 |
| 2002-03-07 | 277 | 290 | 276 | 290 | 20,000 | 2,900 |
| 2002-03-06 | 279 | 279 | 265 | 266 | 7,000 | 2,660 |
| 2002-03-05 | 280 | 280 | 265 | 279 | 21,000 | 2,790 |
| 2002-03-04 | 256 | 280 | 256 | 280 | 22,000 | 2,800 |
| 2002-03-01 | 253 | 256 | 245 | 256 | 19,000 | 2,560 |
| 2002-02-28 | 250 | 253 | 245 | 253 | 18,000 | 2,530 |
| 2002-02-27 | 255 | 255 | 250 | 255 | 16,000 | 2,550 |
| 2002-02-26 | 255 | 255 | 238 | 243 | 18,000 | 2,430 |
| 2002-02-25 | 246 | 246 | 241 | 245 | 6,000 | 2,450 |
| 2002-02-22 | 236 | 240 | 234 | 239 | 8,000 | 2,390 |
| 2002-02-21 | 246 | 250 | 246 | 250 | 10,000 | 2,500 |
| 2002-02-20 | 230 | 234 | 230 | 234 | 3,000 | 2,340 |
| 2002-02-19 | 245 | 245 | 241 | 241 | 5,000 | 2,410 |
| 2002-02-18 | 246 | 246 | 246 | 246 | 5,000 | 2,460 |
| 2002-02-15 | 245 | 248 | 240 | 246 | 9,000 | 2,460 |
| 2002-02-14 | 246 | 246 | 240 | 240 | 8,000 | 2,400 |
| 2002-02-13 | 244 | 249 | 244 | 249 | 18,000 | 2,490 |
| 2002-02-12 | 224 | 235 | 224 | 235 | 5,000 | 2,350 |
| 2002-02-08 | 220 | 221 | 220 | 220 | 21,000 | 2,200 |
| 2002-02-07 | 224 | 225 | 220 | 220 | 9,000 | 2,200 |
| 2002-02-06 | 221 | 225 | 221 | 225 | 7,000 | 2,250 |
| 2002-02-05 | 226 | 226 | 221 | 221 | 4,000 | 2,210 |
| 2002-02-04 | 223 | 223 | 223 | 223 | 4,000 | 2,230 |
| 2002-02-01 | 226 | 239 | 226 | 226 | 4,000 | 2,260 |
| 2002-01-31 | 226 | 231 | 226 | 226 | 7,000 | 2,260 |
| 2002-01-30 | 225 | 231 | 225 | 231 | 8,000 | 2,310 |
| 2002-01-29 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 2002-01-28 | 235 | 235 | 225 | 225 | 19,000 | 2,250 |
| 2002-01-25 | 229 | 234 | 229 | 234 | 5,000 | 2,340 |
| 2002-01-24 | 235 | 235 | 230 | 235 | 7,000 | 2,350 |
| 2002-01-23 | 236 | 236 | 230 | 232 | 5,000 | 2,320 |
| 2002-01-22 | 237 | 237 | 236 | 237 | 5,000 | 2,370 |
| 2002-01-21 | 232 | 238 | 232 | 238 | 11,000 | 2,380 |
| 2002-01-18 | 222 | 227 | 222 | 227 | 8,000 | 2,270 |
| 2002-01-17 | 227 | 228 | 223 | 228 | 4,000 | 2,280 |
| 2002-01-15 | 222 | 223 | 220 | 220 | 6,000 | 2,200 |
| 2002-01-11 | 228 | 229 | 224 | 225 | 22,000 | 2,250 |
| 2002-01-10 | 241 | 241 | 225 | 228 | 23,000 | 2,280 |
| 2002-01-09 | 248 | 248 | 246 | 247 | 3,000 | 2,470 |
| 2002-01-08 | 243 | 249 | 240 | 248 | 4,000 | 2,480 |
| 2002-01-07 | 244 | 244 | 240 | 240 | 5,000 | 2,400 |
| 2002-01-04 | 256 | 256 | 255 | 255 | 3,000 | 2,550 |
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