6973 協栄産業(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 340 | 340 | 338 | 338 | 33,000 | 3,380 |
| 2004-12-29 | 340 | 342 | 338 | 338 | 45,000 | 3,380 |
| 2004-12-28 | 339 | 340 | 338 | 340 | 37,000 | 3,400 |
| 2004-12-27 | 343 | 344 | 338 | 338 | 78,000 | 3,380 |
| 2004-12-24 | 335 | 337 | 335 | 337 | 123,000 | 3,370 |
| 2004-12-22 | 333 | 334 | 331 | 332 | 63,000 | 3,320 |
| 2004-12-21 | 329 | 334 | 329 | 330 | 65,000 | 3,300 |
| 2004-12-20 | 332 | 332 | 324 | 329 | 129,000 | 3,290 |
| 2004-12-17 | 334 | 335 | 330 | 333 | 137,000 | 3,330 |
| 2004-12-16 | 338 | 338 | 334 | 335 | 14,000 | 3,350 |
| 2004-12-15 | 337 | 338 | 333 | 338 | 23,000 | 3,380 |
| 2004-12-14 | 340 | 340 | 333 | 333 | 69,000 | 3,330 |
| 2004-12-13 | 348 | 348 | 334 | 335 | 56,000 | 3,350 |
| 2004-12-10 | 335 | 335 | 332 | 333 | 51,000 | 3,330 |
| 2004-12-09 | 338 | 338 | 335 | 335 | 21,000 | 3,350 |
| 2004-12-08 | 340 | 340 | 337 | 337 | 25,000 | 3,370 |
| 2004-12-07 | 340 | 342 | 340 | 340 | 17,000 | 3,400 |
| 2004-12-06 | 337 | 340 | 337 | 339 | 33,000 | 3,390 |
| 2004-12-03 | 337 | 338 | 336 | 337 | 29,000 | 3,370 |
| 2004-12-02 | 340 | 340 | 336 | 337 | 63,000 | 3,370 |
| 2004-12-01 | 337 | 337 | 334 | 334 | 25,000 | 3,340 |
| 2004-11-30 | 337 | 340 | 336 | 340 | 12,000 | 3,400 |
| 2004-11-29 | 334 | 340 | 334 | 336 | 25,000 | 3,360 |
| 2004-11-26 | 342 | 342 | 338 | 338 | 25,000 | 3,380 |
| 2004-11-25 | 335 | 342 | 335 | 337 | 18,000 | 3,370 |
| 2004-11-24 | 337 | 340 | 333 | 333 | 27,000 | 3,330 |
| 2004-11-22 | 345 | 345 | 331 | 340 | 34,000 | 3,400 |
| 2004-11-19 | 342 | 345 | 342 | 345 | 12,000 | 3,450 |
| 2004-11-18 | 348 | 348 | 341 | 341 | 27,000 | 3,410 |
| 2004-11-17 | 352 | 353 | 347 | 347 | 24,000 | 3,470 |
| 2004-11-16 | 347 | 352 | 347 | 352 | 26,000 | 3,520 |
| 2004-11-15 | 347 | 350 | 336 | 346 | 41,000 | 3,460 |
| 2004-11-12 | 340 | 348 | 340 | 348 | 43,000 | 3,480 |
| 2004-11-11 | 343 | 344 | 340 | 340 | 18,000 | 3,400 |
| 2004-11-10 | 349 | 349 | 342 | 344 | 25,000 | 3,440 |
| 2004-11-09 | 338 | 342 | 338 | 342 | 9,000 | 3,420 |
| 2004-11-08 | 338 | 340 | 338 | 338 | 22,000 | 3,380 |
| 2004-11-05 | 335 | 342 | 333 | 336 | 32,000 | 3,360 |
| 2004-11-04 | 338 | 338 | 330 | 330 | 29,000 | 3,300 |
| 2004-11-02 | 332 | 336 | 330 | 331 | 70,000 | 3,310 |
| 2004-11-01 | 339 | 339 | 336 | 337 | 4,000 | 3,370 |
| 2004-10-29 | 339 | 339 | 337 | 339 | 7,000 | 3,390 |
| 2004-10-28 | 344 | 344 | 339 | 342 | 7,000 | 3,420 |
| 2004-10-27 | 335 | 337 | 330 | 335 | 24,000 | 3,350 |
| 2004-10-26 | 332 | 337 | 330 | 330 | 18,000 | 3,300 |
| 2004-10-25 | 330 | 334 | 328 | 331 | 39,000 | 3,310 |
| 2004-10-22 | 334 | 339 | 333 | 336 | 22,000 | 3,360 |
| 2004-10-21 | 340 | 345 | 334 | 334 | 19,000 | 3,340 |
| 2004-10-20 | 340 | 340 | 333 | 333 | 13,000 | 3,330 |
| 2004-10-19 | 339 | 350 | 336 | 340 | 55,000 | 3,400 |
| 2004-10-18 | 345 | 345 | 338 | 338 | 21,000 | 3,380 |
| 2004-10-15 | 345 | 345 | 342 | 342 | 22,000 | 3,420 |
| 2004-10-14 | 347 | 349 | 345 | 345 | 14,000 | 3,450 |
| 2004-10-13 | 347 | 355 | 347 | 355 | 9,000 | 3,550 |
| 2004-10-12 | 347 | 347 | 346 | 346 | 9,000 | 3,460 |
| 2004-10-08 | 349 | 349 | 345 | 347 | 19,000 | 3,470 |
| 2004-10-07 | 351 | 354 | 349 | 352 | 8,000 | 3,520 |
| 2004-10-06 | 350 | 355 | 349 | 355 | 16,000 | 3,550 |
| 2004-10-05 | 356 | 356 | 348 | 348 | 46,000 | 3,480 |
| 2004-10-04 | 350 | 351 | 339 | 344 | 45,000 | 3,440 |
| 2004-10-01 | 340 | 341 | 338 | 339 | 20,000 | 3,390 |
| 2004-09-30 | 342 | 342 | 338 | 339 | 11,000 | 3,390 |
| 2004-09-29 | 337 | 338 | 337 | 338 | 9,000 | 3,380 |
| 2004-09-28 | 341 | 341 | 339 | 340 | 20,000 | 3,400 |
| 2004-09-27 | 357 | 357 | 350 | 351 | 21,000 | 3,510 |
| 2004-09-24 | 355 | 357 | 351 | 356 | 34,000 | 3,560 |
| 2004-09-22 | 362 | 362 | 356 | 357 | 24,000 | 3,570 |
| 2004-09-21 | 363 | 367 | 360 | 367 | 16,000 | 3,670 |
| 2004-09-17 | 361 | 361 | 354 | 358 | 18,000 | 3,580 |
| 2004-09-16 | 360 | 362 | 360 | 360 | 21,000 | 3,600 |
| 2004-09-15 | 372 | 375 | 364 | 364 | 74,000 | 3,640 |
| 2004-09-14 | 362 | 372 | 362 | 368 | 67,000 | 3,680 |
| 2004-09-13 | 356 | 359 | 355 | 359 | 34,000 | 3,590 |
| 2004-09-10 | 352 | 356 | 351 | 356 | 51,000 | 3,560 |
| 2004-09-09 | 359 | 359 | 354 | 354 | 46,000 | 3,540 |
| 2004-09-08 | 354 | 359 | 354 | 357 | 42,000 | 3,570 |
| 2004-09-07 | 357 | 360 | 351 | 352 | 97,000 | 3,520 |
| 2004-09-06 | 355 | 357 | 355 | 357 | 11,000 | 3,570 |
| 2004-09-03 | 357 | 357 | 350 | 353 | 36,000 | 3,530 |
| 2004-09-02 | 353 | 353 | 350 | 352 | 31,000 | 3,520 |
| 2004-09-01 | 355 | 356 | 345 | 350 | 25,000 | 3,500 |
| 2004-08-31 | 358 | 358 | 355 | 356 | 28,000 | 3,560 |
| 2004-08-30 | 349 | 353 | 349 | 353 | 43,000 | 3,530 |
| 2004-08-27 | 348 | 348 | 345 | 346 | 7,000 | 3,460 |
| 2004-08-26 | 342 | 345 | 341 | 341 | 84,000 | 3,410 |
| 2004-08-25 | 340 | 342 | 340 | 342 | 26,000 | 3,420 |
| 2004-08-24 | 341 | 342 | 341 | 342 | 9,000 | 3,420 |
| 2004-08-23 | 344 | 344 | 342 | 342 | 16,000 | 3,420 |
| 2004-08-20 | 345 | 345 | 341 | 342 | 32,000 | 3,420 |
| 2004-08-19 | 335 | 341 | 335 | 341 | 23,000 | 3,410 |
| 2004-08-18 | 337 | 338 | 333 | 336 | 24,000 | 3,360 |
| 2004-08-17 | 335 | 345 | 333 | 335 | 34,000 | 3,350 |
| 2004-08-16 | 335 | 336 | 326 | 328 | 97,000 | 3,280 |
| 2004-08-13 | 354 | 354 | 348 | 350 | 24,000 | 3,500 |
| 2004-08-12 | 362 | 363 | 361 | 361 | 14,000 | 3,610 |
| 2004-08-11 | 348 | 357 | 348 | 354 | 21,000 | 3,540 |
| 2004-08-10 | 339 | 355 | 337 | 345 | 44,000 | 3,450 |
| 2004-08-09 | 335 | 340 | 335 | 337 | 38,000 | 3,370 |
| 2004-08-06 | 351 | 351 | 347 | 348 | 7,000 | 3,480 |
| 2004-08-05 | 350 | 358 | 350 | 354 | 12,000 | 3,540 |
| 2004-08-04 | 353 | 357 | 346 | 346 | 33,000 | 3,460 |
| 2004-08-03 | 371 | 372 | 357 | 357 | 33,000 | 3,570 |
| 2004-08-02 | 366 | 370 | 365 | 370 | 18,000 | 3,700 |
| 2004-07-30 | 357 | 366 | 357 | 366 | 28,000 | 3,660 |
| 2004-07-29 | 366 | 366 | 360 | 360 | 22,000 | 3,600 |
| 2004-07-28 | 361 | 365 | 361 | 365 | 21,000 | 3,650 |
| 2004-07-27 | 363 | 364 | 354 | 355 | 35,000 | 3,550 |
| 2004-07-26 | 384 | 384 | 366 | 367 | 49,000 | 3,670 |
| 2004-07-23 | 385 | 385 | 384 | 384 | 23,000 | 3,840 |
| 2004-07-22 | 385 | 387 | 382 | 386 | 17,000 | 3,860 |
| 2004-07-21 | 383 | 392 | 380 | 387 | 33,000 | 3,870 |
| 2004-07-20 | 388 | 388 | 380 | 381 | 19,000 | 3,810 |
| 2004-07-16 | 382 | 388 | 380 | 388 | 27,000 | 3,880 |
| 2004-07-15 | 393 | 395 | 383 | 385 | 44,000 | 3,850 |
| 2004-07-14 | 396 | 397 | 391 | 392 | 22,000 | 3,920 |
| 2004-07-13 | 408 | 408 | 394 | 394 | 41,000 | 3,940 |
| 2004-07-12 | 403 | 408 | 403 | 406 | 20,000 | 4,060 |
| 2004-07-09 | 399 | 405 | 391 | 401 | 19,000 | 4,010 |
| 2004-07-08 | 390 | 392 | 390 | 390 | 13,000 | 3,900 |
| 2004-07-07 | 394 | 394 | 382 | 388 | 67,000 | 3,880 |
| 2004-07-06 | 395 | 402 | 394 | 394 | 55,000 | 3,940 |
| 2004-07-05 | 403 | 403 | 396 | 397 | 66,000 | 3,970 |
| 2004-07-02 | 410 | 410 | 401 | 403 | 67,000 | 4,030 |
| 2004-07-01 | 422 | 422 | 411 | 414 | 46,000 | 4,140 |
| 2004-06-30 | 421 | 425 | 415 | 417 | 32,000 | 4,170 |
| 2004-06-29 | 424 | 424 | 421 | 421 | 25,000 | 4,210 |
| 2004-06-28 | 427 | 427 | 423 | 427 | 32,000 | 4,270 |
| 2004-06-25 | 416 | 419 | 413 | 419 | 33,000 | 4,190 |
| 2004-06-24 | 417 | 421 | 416 | 416 | 26,000 | 4,160 |
| 2004-06-23 | 433 | 433 | 413 | 413 | 35,000 | 4,130 |
| 2004-06-22 | 429 | 434 | 428 | 434 | 49,000 | 4,340 |
| 2004-06-21 | 437 | 443 | 425 | 434 | 126,000 | 4,340 |
| 2004-06-18 | 426 | 445 | 423 | 436 | 209,000 | 4,360 |
| 2004-06-17 | 390 | 426 | 390 | 426 | 261,000 | 4,260 |
| 2004-06-16 | 388 | 388 | 386 | 387 | 32,000 | 3,870 |
| 2004-06-15 | 383 | 386 | 380 | 386 | 39,000 | 3,860 |
| 2004-06-14 | 381 | 387 | 381 | 382 | 59,000 | 3,820 |
| 2004-06-11 | 382 | 384 | 373 | 380 | 70,000 | 3,800 |
| 2004-06-10 | 384 | 385 | 380 | 384 | 33,000 | 3,840 |
| 2004-06-09 | 384 | 385 | 378 | 378 | 23,000 | 3,780 |
| 2004-06-08 | 388 | 388 | 382 | 383 | 86,000 | 3,830 |
| 2004-06-07 | 366 | 375 | 366 | 373 | 40,000 | 3,730 |
| 2004-06-04 | 363 | 368 | 360 | 366 | 69,000 | 3,660 |
| 2004-06-03 | 375 | 378 | 367 | 367 | 30,000 | 3,670 |
| 2004-06-02 | 375 | 378 | 370 | 370 | 43,000 | 3,700 |
| 2004-06-01 | 374 | 379 | 374 | 378 | 18,000 | 3,780 |
| 2004-05-31 | 384 | 384 | 374 | 379 | 82,000 | 3,790 |
| 2004-05-28 | 366 | 381 | 362 | 378 | 97,000 | 3,780 |
| 2004-05-27 | 372 | 372 | 366 | 366 | 26,000 | 3,660 |
| 2004-05-26 | 377 | 380 | 372 | 373 | 34,000 | 3,730 |
| 2004-05-25 | 377 | 377 | 373 | 376 | 26,000 | 3,760 |
| 2004-05-24 | 371 | 378 | 371 | 378 | 49,000 | 3,780 |
| 2004-05-21 | 373 | 375 | 365 | 365 | 71,000 | 3,650 |
| 2004-05-20 | 386 | 386 | 372 | 378 | 53,000 | 3,780 |
| 2004-05-19 | 368 | 393 | 368 | 381 | 182,000 | 3,810 |
| 2004-05-18 | 352 | 374 | 352 | 367 | 194,000 | 3,670 |
| 2004-05-17 | 355 | 363 | 351 | 357 | 206,000 | 3,570 |
| 2004-05-14 | 358 | 367 | 353 | 353 | 256,000 | 3,530 |
| 2004-05-13 | 354 | 385 | 350 | 361 | 648,000 | 3,610 |
| 2004-05-12 | 300 | 337 | 295 | 330 | 114,000 | 3,300 |
| 2004-05-11 | 296 | 299 | 290 | 290 | 74,000 | 2,900 |
| 2004-05-10 | 321 | 321 | 274 | 276 | 70,000 | 2,760 |
| 2004-05-07 | 330 | 335 | 328 | 331 | 35,000 | 3,310 |
| 2004-05-06 | 338 | 338 | 330 | 335 | 42,000 | 3,350 |
| 2004-04-30 | 338 | 338 | 330 | 338 | 60,000 | 3,380 |
| 2004-04-28 | 349 | 349 | 342 | 342 | 58,000 | 3,420 |
| 2004-04-27 | 350 | 351 | 344 | 350 | 98,000 | 3,500 |
| 2004-04-26 | 341 | 344 | 339 | 342 | 49,000 | 3,420 |
| 2004-04-23 | 341 | 342 | 337 | 340 | 44,000 | 3,400 |
| 2004-04-22 | 344 | 344 | 340 | 340 | 20,000 | 3,400 |
| 2004-04-21 | 346 | 350 | 342 | 344 | 52,000 | 3,440 |
| 2004-04-20 | 345 | 354 | 343 | 348 | 78,000 | 3,480 |
| 2004-04-19 | 348 | 348 | 340 | 341 | 67,000 | 3,410 |
| 2004-04-16 | 341 | 341 | 335 | 338 | 31,000 | 3,380 |
| 2004-04-15 | 348 | 348 | 331 | 332 | 78,000 | 3,320 |
| 2004-04-14 | 346 | 348 | 344 | 348 | 34,000 | 3,480 |
| 2004-04-13 | 349 | 351 | 345 | 346 | 91,000 | 3,460 |
| 2004-04-12 | 344 | 345 | 338 | 342 | 129,000 | 3,420 |
| 2004-04-09 | 358 | 358 | 345 | 349 | 150,000 | 3,490 |
| 2004-04-08 | 351 | 368 | 347 | 365 | 179,000 | 3,650 |
| 2004-04-07 | 346 | 357 | 341 | 350 | 180,000 | 3,500 |
| 2004-04-06 | 342 | 348 | 328 | 343 | 180,000 | 3,430 |
| 2004-04-05 | 330 | 336 | 322 | 336 | 99,000 | 3,360 |
| 2004-04-02 | 326 | 330 | 320 | 325 | 46,000 | 3,250 |
| 2004-04-01 | 332 | 332 | 325 | 325 | 54,000 | 3,250 |
| 2004-03-31 | 324 | 329 | 323 | 328 | 45,000 | 3,280 |
| 2004-03-30 | 326 | 328 | 317 | 324 | 25,000 | 3,240 |
| 2004-03-29 | 325 | 330 | 315 | 320 | 128,000 | 3,200 |
| 2004-03-26 | 335 | 338 | 334 | 335 | 86,000 | 3,350 |
| 2004-03-25 | 333 | 335 | 326 | 334 | 73,000 | 3,340 |
| 2004-03-24 | 329 | 335 | 325 | 329 | 75,000 | 3,290 |
| 2004-03-23 | 326 | 345 | 326 | 327 | 235,000 | 3,270 |
| 2004-03-22 | 317 | 329 | 317 | 326 | 85,000 | 3,260 |
| 2004-03-19 | 314 | 318 | 311 | 315 | 53,000 | 3,150 |
| 2004-03-18 | 320 | 324 | 315 | 317 | 68,000 | 3,170 |
| 2004-03-17 | 312 | 320 | 312 | 318 | 131,000 | 3,180 |
| 2004-03-16 | 298 | 312 | 298 | 308 | 134,000 | 3,080 |
| 2004-03-15 | 297 | 298 | 294 | 297 | 71,000 | 2,970 |
| 2004-03-12 | 293 | 295 | 291 | 295 | 54,000 | 2,950 |
| 2004-03-11 | 299 | 299 | 295 | 296 | 9,000 | 2,960 |
| 2004-03-10 | 304 | 304 | 297 | 300 | 25,000 | 3,000 |
| 2004-03-09 | 306 | 306 | 303 | 303 | 27,000 | 3,030 |
| 2004-03-08 | 303 | 304 | 300 | 304 | 51,000 | 3,040 |
| 2004-03-05 | 307 | 307 | 297 | 297 | 23,000 | 2,970 |
| 2004-03-04 | 300 | 305 | 295 | 305 | 49,000 | 3,050 |
| 2004-03-03 | 299 | 308 | 297 | 300 | 66,000 | 3,000 |
| 2004-03-02 | 298 | 309 | 298 | 305 | 152,000 | 3,050 |
| 2004-03-01 | 282 | 297 | 282 | 295 | 156,000 | 2,950 |
| 2004-02-27 | 278 | 279 | 278 | 278 | 4,000 | 2,780 |
| 2004-02-26 | 280 | 280 | 278 | 278 | 17,000 | 2,780 |
| 2004-02-25 | 280 | 280 | 275 | 280 | 20,000 | 2,800 |
| 2004-02-24 | 281 | 281 | 275 | 275 | 23,000 | 2,750 |
| 2004-02-23 | 280 | 280 | 276 | 280 | 7,000 | 2,800 |
| 2004-02-20 | 285 | 285 | 280 | 280 | 10,000 | 2,800 |
| 2004-02-19 | 288 | 288 | 283 | 285 | 33,000 | 2,850 |
| 2004-02-18 | 281 | 282 | 280 | 282 | 17,000 | 2,820 |
| 2004-02-17 | 280 | 282 | 280 | 280 | 20,000 | 2,800 |
| 2004-02-16 | 279 | 280 | 278 | 278 | 23,000 | 2,780 |
| 2004-02-13 | 277 | 277 | 276 | 277 | 7,000 | 2,770 |
| 2004-02-12 | 275 | 276 | 275 | 276 | 11,000 | 2,760 |
| 2004-02-10 | 275 | 277 | 272 | 274 | 23,000 | 2,740 |
| 2004-02-09 | 276 | 280 | 275 | 280 | 24,000 | 2,800 |
| 2004-02-06 | 266 | 279 | 264 | 277 | 60,000 | 2,770 |
| 2004-02-05 | 258 | 266 | 257 | 266 | 49,000 | 2,660 |
| 2004-02-04 | 270 | 270 | 261 | 261 | 29,000 | 2,610 |
| 2004-02-03 | 276 | 276 | 269 | 269 | 20,000 | 2,690 |
| 2004-02-02 | 271 | 276 | 270 | 276 | 16,000 | 2,760 |
| 2004-01-30 | 272 | 272 | 270 | 270 | 17,000 | 2,700 |
| 2004-01-29 | 274 | 274 | 270 | 271 | 21,000 | 2,710 |
| 2004-01-28 | 279 | 279 | 272 | 275 | 25,000 | 2,750 |
| 2004-01-27 | 287 | 287 | 272 | 274 | 37,000 | 2,740 |
| 2004-01-26 | 277 | 277 | 272 | 272 | 34,000 | 2,720 |
| 2004-01-23 | 282 | 282 | 280 | 280 | 14,000 | 2,800 |
| 2004-01-22 | 280 | 283 | 280 | 280 | 22,000 | 2,800 |
| 2004-01-21 | 282 | 285 | 278 | 278 | 39,000 | 2,780 |
| 2004-01-20 | 275 | 284 | 275 | 284 | 60,000 | 2,840 |
| 2004-01-19 | 268 | 275 | 267 | 273 | 73,000 | 2,730 |
| 2004-01-16 | 269 | 269 | 265 | 266 | 41,000 | 2,660 |
| 2004-01-15 | 272 | 272 | 267 | 268 | 29,000 | 2,680 |
| 2004-01-14 | 275 | 276 | 266 | 276 | 40,000 | 2,760 |
| 2004-01-13 | 274 | 274 | 272 | 272 | 35,000 | 2,720 |
| 2004-01-09 | 265 | 270 | 265 | 270 | 37,000 | 2,700 |
| 2004-01-08 | 260 | 266 | 260 | 265 | 12,000 | 2,650 |
| 2004-01-07 | 261 | 261 | 260 | 261 | 14,000 | 2,610 |
| 2004-01-06 | 260 | 263 | 260 | 261 | 54,000 | 2,610 |
| 2004-01-05 | 261 | 261 | 260 | 261 | 23,000 | 2,610 |
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
