6973 協栄産業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 260 | 264 | 255 | 261 | 28,000 | 2,610 |
| 2003-12-29 | 253 | 255 | 250 | 255 | 26,000 | 2,550 |
| 2003-12-26 | 250 | 251 | 248 | 248 | 71,000 | 2,480 |
| 2003-12-25 | 249 | 250 | 249 | 249 | 38,000 | 2,490 |
| 2003-12-24 | 251 | 251 | 245 | 249 | 23,000 | 2,490 |
| 2003-12-22 | 253 | 254 | 250 | 251 | 26,000 | 2,510 |
| 2003-12-19 | 251 | 253 | 251 | 252 | 16,000 | 2,520 |
| 2003-12-18 | 257 | 257 | 252 | 252 | 2,000 | 2,520 |
| 2003-12-17 | 258 | 258 | 257 | 257 | 10,000 | 2,570 |
| 2003-12-16 | 257 | 259 | 257 | 257 | 9,000 | 2,570 |
| 2003-12-15 | 260 | 261 | 256 | 256 | 15,000 | 2,560 |
| 2003-12-12 | 262 | 262 | 257 | 260 | 55,000 | 2,600 |
| 2003-12-11 | 265 | 265 | 255 | 262 | 42,000 | 2,620 |
| 2003-12-10 | 254 | 258 | 253 | 255 | 23,000 | 2,550 |
| 2003-12-09 | 251 | 253 | 251 | 253 | 11,000 | 2,530 |
| 2003-12-08 | 251 | 251 | 248 | 250 | 19,000 | 2,500 |
| 2003-12-05 | 253 | 254 | 251 | 251 | 13,000 | 2,510 |
| 2003-12-04 | 255 | 255 | 248 | 254 | 30,000 | 2,540 |
| 2003-12-03 | 252 | 257 | 250 | 257 | 20,000 | 2,570 |
| 2003-12-02 | 255 | 258 | 251 | 252 | 32,000 | 2,520 |
| 2003-12-01 | 255 | 255 | 250 | 255 | 9,000 | 2,550 |
| 2003-11-28 | 259 | 259 | 255 | 255 | 11,000 | 2,550 |
| 2003-11-27 | 256 | 257 | 256 | 257 | 5,000 | 2,570 |
| 2003-11-26 | 269 | 269 | 255 | 256 | 37,000 | 2,560 |
| 2003-11-25 | 260 | 265 | 260 | 262 | 24,000 | 2,620 |
| 2003-11-21 | 250 | 256 | 250 | 256 | 12,000 | 2,560 |
| 2003-11-20 | 245 | 250 | 244 | 250 | 17,000 | 2,500 |
| 2003-11-19 | 244 | 245 | 240 | 244 | 27,000 | 2,440 |
| 2003-11-18 | 251 | 251 | 246 | 246 | 25,000 | 2,460 |
| 2003-11-17 | 265 | 265 | 252 | 252 | 20,000 | 2,520 |
| 2003-11-14 | 264 | 264 | 262 | 262 | 16,000 | 2,620 |
| 2003-11-13 | 264 | 265 | 261 | 261 | 20,000 | 2,610 |
| 2003-11-12 | 256 | 264 | 256 | 264 | 19,000 | 2,640 |
| 2003-11-11 | 260 | 260 | 257 | 257 | 12,000 | 2,570 |
| 2003-11-10 | 267 | 267 | 265 | 266 | 10,000 | 2,660 |
| 2003-11-07 | 273 | 274 | 255 | 257 | 36,000 | 2,570 |
| 2003-11-06 | 272 | 275 | 272 | 274 | 4,000 | 2,740 |
| 2003-11-05 | 276 | 277 | 274 | 275 | 6,000 | 2,750 |
| 2003-11-04 | 272 | 280 | 272 | 274 | 36,000 | 2,740 |
| 2003-10-31 | 267 | 270 | 264 | 270 | 50,000 | 2,700 |
| 2003-10-30 | 271 | 272 | 265 | 266 | 21,000 | 2,660 |
| 2003-10-29 | 277 | 279 | 270 | 270 | 32,000 | 2,700 |
| 2003-10-28 | 277 | 277 | 276 | 276 | 10,000 | 2,760 |
| 2003-10-27 | 277 | 278 | 277 | 277 | 16,000 | 2,770 |
| 2003-10-24 | 275 | 278 | 272 | 277 | 19,000 | 2,770 |
| 2003-10-23 | 284 | 284 | 275 | 275 | 23,000 | 2,750 |
| 2003-10-22 | 290 | 290 | 285 | 285 | 15,000 | 2,850 |
| 2003-10-21 | 286 | 290 | 286 | 287 | 25,000 | 2,870 |
| 2003-10-20 | 284 | 286 | 284 | 285 | 18,000 | 2,850 |
| 2003-10-17 | 290 | 290 | 284 | 284 | 11,000 | 2,840 |
| 2003-10-16 | 283 | 287 | 283 | 283 | 11,000 | 2,830 |
| 2003-10-15 | 284 | 285 | 282 | 283 | 18,000 | 2,830 |
| 2003-10-14 | 284 | 284 | 282 | 284 | 8,000 | 2,840 |
| 2003-10-10 | 282 | 284 | 282 | 284 | 11,000 | 2,840 |
| 2003-10-09 | 285 | 285 | 281 | 281 | 18,000 | 2,810 |
| 2003-10-08 | 288 | 289 | 286 | 287 | 10,000 | 2,870 |
| 2003-10-07 | 287 | 291 | 286 | 287 | 15,000 | 2,870 |
| 2003-10-06 | 287 | 292 | 287 | 287 | 20,000 | 2,870 |
| 2003-10-03 | 282 | 288 | 282 | 285 | 10,000 | 2,850 |
| 2003-10-02 | 285 | 285 | 281 | 281 | 9,000 | 2,810 |
| 2003-10-01 | 280 | 283 | 278 | 278 | 4,000 | 2,780 |
| 2003-09-30 | 276 | 276 | 275 | 275 | 22,000 | 2,750 |
| 2003-09-29 | 282 | 285 | 275 | 275 | 19,000 | 2,750 |
| 2003-09-26 | 275 | 277 | 267 | 275 | 66,000 | 2,750 |
| 2003-09-25 | 285 | 285 | 273 | 280 | 21,000 | 2,800 |
| 2003-09-24 | 293 | 295 | 289 | 289 | 25,000 | 2,890 |
| 2003-09-22 | 302 | 302 | 290 | 291 | 21,000 | 2,910 |
| 2003-09-19 | 306 | 308 | 300 | 303 | 23,000 | 3,030 |
| 2003-09-18 | 302 | 306 | 300 | 305 | 18,000 | 3,050 |
| 2003-09-17 | 304 | 312 | 297 | 301 | 42,000 | 3,010 |
| 2003-09-16 | 293 | 299 | 292 | 297 | 28,000 | 2,970 |
| 2003-09-12 | 290 | 290 | 287 | 287 | 62,000 | 2,870 |
| 2003-09-11 | 288 | 288 | 285 | 285 | 22,000 | 2,850 |
| 2003-09-10 | 294 | 295 | 288 | 288 | 29,000 | 2,880 |
| 2003-09-09 | 295 | 299 | 293 | 293 | 19,000 | 2,930 |
| 2003-09-08 | 303 | 303 | 300 | 300 | 20,000 | 3,000 |
| 2003-09-05 | 295 | 304 | 295 | 304 | 38,000 | 3,040 |
| 2003-09-04 | 296 | 298 | 291 | 295 | 37,000 | 2,950 |
| 2003-09-03 | 298 | 301 | 296 | 296 | 47,000 | 2,960 |
| 2003-09-02 | 294 | 298 | 293 | 298 | 47,000 | 2,980 |
| 2003-09-01 | 284 | 294 | 284 | 293 | 28,000 | 2,930 |
| 2003-08-29 | 288 | 289 | 279 | 280 | 33,000 | 2,800 |
| 2003-08-28 | 287 | 289 | 274 | 274 | 52,000 | 2,740 |
| 2003-08-27 | 280 | 286 | 280 | 282 | 37,000 | 2,820 |
| 2003-08-26 | 277 | 280 | 275 | 277 | 37,000 | 2,770 |
| 2003-08-25 | 277 | 281 | 276 | 281 | 26,000 | 2,810 |
| 2003-08-22 | 273 | 277 | 273 | 277 | 34,000 | 2,770 |
| 2003-08-21 | 271 | 275 | 271 | 273 | 36,000 | 2,730 |
| 2003-08-20 | 272 | 278 | 270 | 271 | 60,000 | 2,710 |
| 2003-08-19 | 270 | 272 | 268 | 270 | 64,000 | 2,700 |
| 2003-08-18 | 265 | 273 | 265 | 270 | 46,000 | 2,700 |
| 2003-08-15 | 261 | 264 | 260 | 262 | 35,000 | 2,620 |
| 2003-08-14 | 257 | 261 | 257 | 260 | 48,000 | 2,600 |
| 2003-08-13 | 254 | 258 | 254 | 257 | 13,000 | 2,570 |
| 2003-08-12 | 253 | 257 | 251 | 255 | 25,000 | 2,550 |
| 2003-08-11 | 252 | 254 | 250 | 251 | 22,000 | 2,510 |
| 2003-08-08 | 271 | 271 | 254 | 254 | 30,000 | 2,540 |
| 2003-08-07 | 270 | 270 | 262 | 262 | 6,000 | 2,620 |
| 2003-08-06 | 274 | 274 | 271 | 271 | 4,000 | 2,710 |
| 2003-08-05 | 278 | 278 | 270 | 274 | 10,000 | 2,740 |
| 2003-08-04 | 278 | 279 | 275 | 278 | 25,000 | 2,780 |
| 2003-08-01 | 277 | 286 | 273 | 273 | 19,000 | 2,730 |
| 2003-07-31 | 288 | 288 | 275 | 277 | 16,000 | 2,770 |
| 2003-07-30 | 287 | 288 | 282 | 288 | 38,000 | 2,880 |
| 2003-07-29 | 282 | 283 | 280 | 283 | 32,000 | 2,830 |
| 2003-07-28 | 283 | 283 | 280 | 281 | 22,000 | 2,810 |
| 2003-07-25 | 272 | 275 | 271 | 273 | 11,000 | 2,730 |
| 2003-07-24 | 274 | 274 | 272 | 272 | 8,000 | 2,720 |
| 2003-07-23 | 268 | 276 | 268 | 271 | 16,000 | 2,710 |
| 2003-07-22 | 267 | 273 | 265 | 268 | 17,000 | 2,680 |
| 2003-07-18 | 264 | 272 | 264 | 268 | 28,000 | 2,680 |
| 2003-07-17 | 277 | 277 | 271 | 272 | 11,000 | 2,720 |
| 2003-07-16 | 290 | 290 | 280 | 280 | 12,000 | 2,800 |
| 2003-07-15 | 290 | 290 | 284 | 285 | 18,000 | 2,850 |
| 2003-07-14 | 290 | 290 | 283 | 288 | 7,000 | 2,880 |
| 2003-07-11 | 287 | 287 | 280 | 285 | 22,000 | 2,850 |
| 2003-07-10 | 289 | 290 | 286 | 288 | 14,000 | 2,880 |
| 2003-07-09 | 294 | 294 | 290 | 290 | 12,000 | 2,900 |
| 2003-07-08 | 295 | 295 | 290 | 294 | 26,000 | 2,940 |
| 2003-07-07 | 285 | 291 | 282 | 291 | 24,000 | 2,910 |
| 2003-07-04 | 273 | 286 | 273 | 285 | 23,000 | 2,850 |
| 2003-07-03 | 291 | 298 | 273 | 273 | 48,000 | 2,730 |
| 2003-07-02 | 283 | 294 | 281 | 291 | 67,000 | 2,910 |
| 2003-07-01 | 269 | 280 | 268 | 279 | 70,000 | 2,790 |
| 2003-06-30 | 262 | 264 | 260 | 260 | 38,000 | 2,600 |
| 2003-06-27 | 256 | 265 | 256 | 262 | 28,000 | 2,620 |
| 2003-06-26 | 264 | 264 | 249 | 256 | 70,000 | 2,560 |
| 2003-06-25 | 256 | 262 | 256 | 259 | 15,000 | 2,590 |
| 2003-06-24 | 262 | 262 | 256 | 256 | 28,000 | 2,560 |
| 2003-06-23 | 270 | 270 | 262 | 262 | 28,000 | 2,620 |
| 2003-06-20 | 255 | 259 | 252 | 259 | 19,000 | 2,590 |
| 2003-06-19 | 256 | 260 | 255 | 260 | 12,000 | 2,600 |
| 2003-06-18 | 260 | 261 | 255 | 255 | 21,000 | 2,550 |
| 2003-06-17 | 255 | 262 | 255 | 260 | 16,000 | 2,600 |
| 2003-06-16 | 260 | 260 | 250 | 254 | 23,000 | 2,540 |
| 2003-06-13 | 256 | 258 | 253 | 256 | 57,000 | 2,560 |
| 2003-06-12 | 251 | 256 | 251 | 255 | 24,000 | 2,550 |
| 2003-06-11 | 250 | 253 | 250 | 251 | 7,000 | 2,510 |
| 2003-06-10 | 255 | 255 | 249 | 252 | 11,000 | 2,520 |
| 2003-06-09 | 248 | 259 | 248 | 258 | 48,000 | 2,580 |
| 2003-06-06 | 247 | 248 | 247 | 248 | 16,000 | 2,480 |
| 2003-06-05 | 243 | 248 | 243 | 247 | 24,000 | 2,470 |
| 2003-06-04 | 243 | 243 | 242 | 243 | 26,000 | 2,430 |
| 2003-06-03 | 243 | 244 | 241 | 243 | 40,000 | 2,430 |
| 2003-06-02 | 243 | 243 | 242 | 242 | 23,000 | 2,420 |
| 2003-05-30 | 247 | 247 | 238 | 242 | 24,000 | 2,420 |
| 2003-05-29 | 236 | 242 | 235 | 237 | 17,000 | 2,370 |
| 2003-05-28 | 239 | 242 | 236 | 236 | 13,000 | 2,360 |
| 2003-05-27 | 237 | 237 | 233 | 233 | 18,000 | 2,330 |
| 2003-05-26 | 245 | 246 | 236 | 236 | 31,000 | 2,360 |
| 2003-05-23 | 237 | 255 | 237 | 242 | 36,000 | 2,420 |
| 2003-05-22 | 237 | 239 | 237 | 237 | 5,000 | 2,370 |
| 2003-05-21 | 243 | 243 | 237 | 237 | 8,000 | 2,370 |
| 2003-05-19 | 244 | 244 | 237 | 244 | 10,000 | 2,440 |
| 2003-05-16 | 246 | 246 | 243 | 246 | 10,000 | 2,460 |
| 2003-05-15 | 245 | 245 | 236 | 245 | 8,000 | 2,450 |
| 2003-05-14 | 245 | 245 | 238 | 238 | 10,000 | 2,380 |
| 2003-05-13 | 235 | 244 | 235 | 243 | 13,000 | 2,430 |
| 2003-05-12 | 232 | 233 | 232 | 233 | 17,000 | 2,330 |
| 2003-05-09 | 229 | 232 | 229 | 232 | 11,000 | 2,320 |
| 2003-05-08 | 229 | 230 | 229 | 230 | 3,000 | 2,300 |
| 2003-05-07 | 229 | 229 | 228 | 229 | 8,000 | 2,290 |
| 2003-05-06 | 229 | 229 | 228 | 228 | 12,000 | 2,280 |
| 2003-05-02 | 228 | 228 | 223 | 223 | 10,000 | 2,230 |
| 2003-05-01 | 230 | 230 | 227 | 227 | 6,000 | 2,270 |
| 2003-04-30 | 229 | 229 | 229 | 229 | 5,000 | 2,290 |
| 2003-04-28 | 235 | 235 | 233 | 234 | 18,000 | 2,340 |
| 2003-04-25 | 236 | 238 | 234 | 235 | 22,000 | 2,350 |
| 2003-04-24 | 241 | 242 | 241 | 242 | 18,000 | 2,420 |
| 2003-04-23 | 240 | 240 | 240 | 240 | 8,000 | 2,400 |
| 2003-04-22 | 244 | 246 | 240 | 240 | 20,000 | 2,400 |
| 2003-04-21 | 246 | 246 | 241 | 241 | 12,000 | 2,410 |
| 2003-04-18 | 237 | 240 | 233 | 233 | 12,000 | 2,330 |
| 2003-04-17 | 233 | 233 | 233 | 233 | 7,000 | 2,330 |
| 2003-04-16 | 234 | 234 | 233 | 233 | 11,000 | 2,330 |
| 2003-04-15 | 237 | 237 | 230 | 230 | 8,000 | 2,300 |
| 2003-04-14 | 238 | 238 | 234 | 236 | 37,000 | 2,360 |
| 2003-04-11 | 239 | 240 | 232 | 232 | 21,000 | 2,320 |
| 2003-04-10 | 240 | 240 | 235 | 235 | 11,000 | 2,350 |
| 2003-04-09 | 235 | 240 | 235 | 240 | 4,000 | 2,400 |
| 2003-04-08 | 240 | 240 | 236 | 236 | 4,000 | 2,360 |
| 2003-04-07 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2003-04-04 | 236 | 241 | 236 | 241 | 3,000 | 2,410 |
| 2003-04-03 | 245 | 247 | 245 | 247 | 5,000 | 2,470 |
| 2003-04-02 | 230 | 231 | 230 | 231 | 16,000 | 2,310 |
| 2003-04-01 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2003-03-31 | 250 | 250 | 235 | 239 | 8,000 | 2,390 |
| 2003-03-28 | 249 | 250 | 248 | 249 | 13,000 | 2,490 |
| 2003-03-27 | 248 | 249 | 247 | 248 | 20,000 | 2,480 |
| 2003-03-26 | 250 | 250 | 240 | 250 | 28,000 | 2,500 |
| 2003-03-25 | 244 | 244 | 237 | 243 | 18,000 | 2,430 |
| 2003-03-24 | 230 | 252 | 230 | 252 | 13,000 | 2,520 |
| 2003-03-20 | 226 | 235 | 226 | 235 | 7,000 | 2,350 |
| 2003-03-19 | 222 | 222 | 216 | 216 | 3,000 | 2,160 |
| 2003-03-18 | 219 | 229 | 218 | 223 | 12,000 | 2,230 |
| 2003-03-17 | 231 | 231 | 229 | 229 | 8,000 | 2,290 |
| 2003-03-14 | 216 | 216 | 216 | 216 | 43,000 | 2,160 |
| 2003-03-13 | 217 | 217 | 216 | 216 | 7,000 | 2,160 |
| 2003-03-12 | 216 | 216 | 216 | 216 | 2,000 | 2,160 |
| 2003-03-11 | 212 | 217 | 212 | 216 | 8,000 | 2,160 |
| 2003-03-10 | 235 | 235 | 222 | 222 | 13,000 | 2,220 |
| 2003-03-07 | 237 | 239 | 235 | 239 | 10,000 | 2,390 |
| 2003-03-06 | 235 | 238 | 234 | 238 | 10,000 | 2,380 |
| 2003-03-05 | 238 | 238 | 233 | 238 | 11,000 | 2,380 |
| 2003-03-04 | 236 | 239 | 234 | 238 | 20,000 | 2,380 |
| 2003-03-03 | 224 | 233 | 224 | 233 | 11,000 | 2,330 |
| 2003-02-28 | 222 | 227 | 222 | 224 | 10,000 | 2,240 |
| 2003-02-27 | 231 | 231 | 220 | 220 | 16,000 | 2,200 |
| 2003-02-26 | 231 | 231 | 226 | 230 | 24,000 | 2,300 |
| 2003-02-25 | 228 | 232 | 228 | 232 | 21,000 | 2,320 |
| 2003-02-24 | 231 | 231 | 228 | 231 | 11,000 | 2,310 |
| 2003-02-21 | 227 | 228 | 226 | 227 | 15,000 | 2,270 |
| 2003-02-20 | 235 | 235 | 225 | 226 | 21,000 | 2,260 |
| 2003-02-19 | 233 | 238 | 227 | 238 | 22,000 | 2,380 |
| 2003-02-18 | 245 | 245 | 219 | 223 | 52,000 | 2,230 |
| 2003-02-17 | 234 | 236 | 232 | 236 | 8,000 | 2,360 |
| 2003-02-14 | 230 | 233 | 229 | 232 | 23,000 | 2,320 |
| 2003-02-13 | 235 | 235 | 227 | 227 | 11,000 | 2,270 |
| 2003-02-12 | 228 | 230 | 226 | 230 | 13,000 | 2,300 |
| 2003-02-10 | 230 | 230 | 222 | 222 | 12,000 | 2,220 |
| 2003-02-07 | 229 | 229 | 228 | 229 | 6,000 | 2,290 |
| 2003-02-06 | 227 | 229 | 224 | 229 | 9,000 | 2,290 |
| 2003-02-05 | 228 | 228 | 227 | 227 | 9,000 | 2,270 |
| 2003-02-04 | 226 | 227 | 225 | 227 | 12,000 | 2,270 |
| 2003-02-03 | 215 | 215 | 208 | 211 | 6,000 | 2,110 |
| 2003-01-31 | 215 | 215 | 209 | 213 | 27,000 | 2,130 |
| 2003-01-30 | 220 | 220 | 216 | 219 | 12,000 | 2,190 |
| 2003-01-29 | 224 | 225 | 220 | 220 | 8,000 | 2,200 |
| 2003-01-28 | 223 | 224 | 223 | 224 | 2,000 | 2,240 |
| 2003-01-27 | 230 | 230 | 220 | 222 | 27,000 | 2,220 |
| 2003-01-24 | 225 | 232 | 225 | 232 | 17,000 | 2,320 |
| 2003-01-23 | 228 | 228 | 216 | 222 | 7,000 | 2,220 |
| 2003-01-22 | 227 | 228 | 227 | 228 | 12,000 | 2,280 |
| 2003-01-21 | 230 | 231 | 226 | 227 | 14,000 | 2,270 |
| 2003-01-20 | 229 | 229 | 228 | 229 | 7,000 | 2,290 |
| 2003-01-17 | 230 | 230 | 228 | 228 | 10,000 | 2,280 |
| 2003-01-16 | 210 | 210 | 207 | 210 | 7,000 | 2,100 |
| 2003-01-15 | 210 | 210 | 207 | 210 | 16,000 | 2,100 |
| 2003-01-14 | 209 | 209 | 209 | 209 | 2,000 | 2,090 |
| 2003-01-10 | 210 | 213 | 210 | 213 | 10,000 | 2,130 |
| 2003-01-09 | 210 | 210 | 205 | 205 | 12,000 | 2,050 |
| 2003-01-08 | 213 | 214 | 210 | 210 | 10,000 | 2,100 |
| 2003-01-07 | 215 | 215 | 213 | 214 | 12,000 | 2,140 |
| 2003-01-06 | 205 | 208 | 205 | 208 | 9,000 | 2,080 |
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
