6973 協栄産業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 390 | 391 | 387 | 388 | 59,000 | 3,880 |
| 2005-12-29 | 385 | 390 | 384 | 390 | 90,000 | 3,900 |
| 2005-12-28 | 381 | 383 | 381 | 382 | 35,000 | 3,820 |
| 2005-12-27 | 383 | 384 | 381 | 381 | 78,000 | 3,810 |
| 2005-12-26 | 385 | 386 | 379 | 381 | 91,000 | 3,810 |
| 2005-12-22 | 385 | 385 | 382 | 382 | 55,000 | 3,820 |
| 2005-12-21 | 382 | 386 | 381 | 386 | 53,000 | 3,860 |
| 2005-12-20 | 382 | 383 | 380 | 380 | 32,000 | 3,800 |
| 2005-12-19 | 380 | 384 | 380 | 383 | 52,000 | 3,830 |
| 2005-12-16 | 386 | 387 | 380 | 385 | 64,000 | 3,850 |
| 2005-12-15 | 386 | 390 | 385 | 386 | 38,000 | 3,860 |
| 2005-12-14 | 395 | 395 | 387 | 393 | 83,000 | 3,930 |
| 2005-12-13 | 395 | 395 | 390 | 395 | 55,000 | 3,950 |
| 2005-12-12 | 398 | 398 | 390 | 394 | 105,000 | 3,940 |
| 2005-12-09 | 389 | 394 | 389 | 393 | 67,000 | 3,930 |
| 2005-12-08 | 391 | 393 | 391 | 393 | 40,000 | 3,930 |
| 2005-12-07 | 392 | 393 | 389 | 392 | 71,000 | 3,920 |
| 2005-12-06 | 396 | 396 | 391 | 392 | 59,000 | 3,920 |
| 2005-12-05 | 400 | 400 | 395 | 397 | 89,000 | 3,970 |
| 2005-12-02 | 396 | 397 | 393 | 394 | 72,000 | 3,940 |
| 2005-12-01 | 383 | 396 | 381 | 395 | 104,000 | 3,950 |
| 2005-11-30 | 381 | 387 | 381 | 383 | 67,000 | 3,830 |
| 2005-11-29 | 383 | 388 | 380 | 380 | 77,000 | 3,800 |
| 2005-11-28 | 379 | 386 | 378 | 384 | 98,000 | 3,840 |
| 2005-11-25 | 377 | 379 | 376 | 378 | 20,000 | 3,780 |
| 2005-11-24 | 379 | 380 | 376 | 376 | 70,000 | 3,760 |
| 2005-11-22 | 380 | 380 | 376 | 377 | 42,000 | 3,770 |
| 2005-11-21 | 377 | 378 | 373 | 376 | 64,000 | 3,760 |
| 2005-11-18 | 370 | 373 | 370 | 373 | 81,000 | 3,730 |
| 2005-11-17 | 370 | 374 | 368 | 368 | 73,000 | 3,680 |
| 2005-11-16 | 370 | 371 | 369 | 371 | 23,000 | 3,710 |
| 2005-11-15 | 377 | 377 | 370 | 372 | 63,000 | 3,720 |
| 2005-11-14 | 373 | 373 | 368 | 371 | 79,000 | 3,710 |
| 2005-11-11 | 377 | 377 | 372 | 372 | 40,000 | 3,720 |
| 2005-11-10 | 379 | 379 | 375 | 376 | 40,000 | 3,760 |
| 2005-11-09 | 380 | 380 | 375 | 378 | 67,000 | 3,780 |
| 2005-11-08 | 374 | 379 | 374 | 377 | 67,000 | 3,770 |
| 2005-11-07 | 374 | 374 | 371 | 372 | 46,000 | 3,720 |
| 2005-11-04 | 370 | 372 | 369 | 369 | 63,000 | 3,690 |
| 2005-11-02 | 367 | 370 | 367 | 367 | 46,000 | 3,670 |
| 2005-11-01 | 369 | 370 | 369 | 369 | 27,000 | 3,690 |
| 2005-10-31 | 368 | 369 | 365 | 366 | 44,000 | 3,660 |
| 2005-10-28 | 365 | 371 | 363 | 363 | 90,000 | 3,630 |
| 2005-10-27 | 373 | 377 | 355 | 363 | 191,000 | 3,630 |
| 2005-10-26 | 373 | 373 | 369 | 369 | 33,000 | 3,690 |
| 2005-10-25 | 370 | 372 | 368 | 369 | 38,000 | 3,690 |
| 2005-10-24 | 372 | 372 | 369 | 369 | 22,000 | 3,690 |
| 2005-10-21 | 367 | 375 | 366 | 370 | 58,000 | 3,700 |
| 2005-10-20 | 367 | 369 | 366 | 366 | 37,000 | 3,660 |
| 2005-10-19 | 370 | 371 | 367 | 367 | 41,000 | 3,670 |
| 2005-10-18 | 372 | 372 | 367 | 367 | 36,000 | 3,670 |
| 2005-10-17 | 374 | 375 | 371 | 373 | 32,000 | 3,730 |
| 2005-10-14 | 374 | 374 | 371 | 373 | 15,000 | 3,730 |
| 2005-10-13 | 372 | 373 | 367 | 373 | 35,000 | 3,730 |
| 2005-10-12 | 370 | 378 | 370 | 372 | 66,000 | 3,720 |
| 2005-10-11 | 366 | 372 | 366 | 372 | 68,000 | 3,720 |
| 2005-10-07 | 373 | 373 | 369 | 369 | 133,000 | 3,690 |
| 2005-10-06 | 378 | 378 | 374 | 374 | 32,000 | 3,740 |
| 2005-10-05 | 385 | 385 | 378 | 380 | 53,000 | 3,800 |
| 2005-10-04 | 377 | 383 | 376 | 381 | 51,000 | 3,810 |
| 2005-10-03 | 377 | 384 | 376 | 376 | 34,000 | 3,760 |
| 2005-09-30 | 385 | 385 | 380 | 381 | 70,000 | 3,810 |
| 2005-09-29 | 388 | 391 | 386 | 386 | 107,000 | 3,860 |
| 2005-09-28 | 389 | 392 | 387 | 391 | 56,000 | 3,910 |
| 2005-09-27 | 396 | 396 | 385 | 394 | 94,000 | 3,940 |
| 2005-09-26 | 387 | 395 | 387 | 395 | 93,000 | 3,950 |
| 2005-09-22 | 387 | 387 | 382 | 386 | 50,000 | 3,860 |
| 2005-09-21 | 385 | 392 | 385 | 391 | 47,000 | 3,910 |
| 2005-09-20 | 380 | 391 | 379 | 390 | 91,000 | 3,900 |
| 2005-09-16 | 379 | 382 | 378 | 381 | 48,000 | 3,810 |
| 2005-09-15 | 380 | 380 | 375 | 377 | 81,000 | 3,770 |
| 2005-09-14 | 377 | 379 | 375 | 379 | 44,000 | 3,790 |
| 2005-09-13 | 378 | 378 | 373 | 375 | 45,000 | 3,750 |
| 2005-09-12 | 377 | 379 | 371 | 378 | 140,000 | 3,780 |
| 2005-09-09 | 364 | 371 | 363 | 371 | 175,000 | 3,710 |
| 2005-09-08 | 363 | 363 | 361 | 361 | 28,000 | 3,610 |
| 2005-09-07 | 362 | 363 | 362 | 362 | 64,000 | 3,620 |
| 2005-09-06 | 360 | 364 | 360 | 362 | 55,000 | 3,620 |
| 2005-09-05 | 362 | 362 | 360 | 360 | 19,000 | 3,600 |
| 2005-09-02 | 358 | 360 | 357 | 358 | 49,000 | 3,580 |
| 2005-09-01 | 355 | 358 | 355 | 358 | 53,000 | 3,580 |
| 2005-08-31 | 360 | 360 | 355 | 355 | 44,000 | 3,550 |
| 2005-08-30 | 360 | 360 | 358 | 359 | 43,000 | 3,590 |
| 2005-08-29 | 360 | 361 | 358 | 360 | 40,000 | 3,600 |
| 2005-08-26 | 362 | 362 | 358 | 360 | 73,000 | 3,600 |
| 2005-08-25 | 360 | 360 | 359 | 360 | 41,000 | 3,600 |
| 2005-08-24 | 359 | 360 | 359 | 360 | 34,000 | 3,600 |
| 2005-08-23 | 360 | 361 | 357 | 358 | 50,000 | 3,580 |
| 2005-08-22 | 359 | 359 | 357 | 359 | 30,000 | 3,590 |
| 2005-08-19 | 358 | 360 | 356 | 356 | 22,000 | 3,560 |
| 2005-08-18 | 356 | 360 | 356 | 357 | 29,000 | 3,570 |
| 2005-08-17 | 361 | 361 | 357 | 359 | 55,000 | 3,590 |
| 2005-08-16 | 360 | 360 | 357 | 360 | 20,000 | 3,600 |
| 2005-08-15 | 356 | 358 | 352 | 353 | 40,000 | 3,530 |
| 2005-08-12 | 361 | 361 | 357 | 359 | 16,000 | 3,590 |
| 2005-08-11 | 361 | 361 | 356 | 360 | 32,000 | 3,600 |
| 2005-08-10 | 361 | 362 | 355 | 359 | 29,000 | 3,590 |
| 2005-08-09 | 356 | 356 | 353 | 353 | 19,000 | 3,530 |
| 2005-08-08 | 352 | 356 | 349 | 356 | 38,000 | 3,560 |
| 2005-08-05 | 357 | 361 | 352 | 353 | 29,000 | 3,530 |
| 2005-08-04 | 356 | 358 | 353 | 358 | 27,000 | 3,580 |
| 2005-08-03 | 359 | 362 | 356 | 358 | 15,000 | 3,580 |
| 2005-08-02 | 360 | 360 | 358 | 359 | 17,000 | 3,590 |
| 2005-08-01 | 362 | 363 | 361 | 361 | 18,000 | 3,610 |
| 2005-07-29 | 361 | 362 | 359 | 362 | 51,000 | 3,620 |
| 2005-07-28 | 365 | 365 | 363 | 363 | 23,000 | 3,630 |
| 2005-07-27 | 361 | 364 | 361 | 363 | 50,000 | 3,630 |
| 2005-07-26 | 362 | 363 | 361 | 362 | 38,000 | 3,620 |
| 2005-07-25 | 363 | 363 | 359 | 359 | 33,000 | 3,590 |
| 2005-07-22 | 360 | 360 | 357 | 358 | 34,000 | 3,580 |
| 2005-07-21 | 359 | 361 | 358 | 358 | 34,000 | 3,580 |
| 2005-07-20 | 356 | 358 | 355 | 358 | 30,000 | 3,580 |
| 2005-07-19 | 357 | 358 | 354 | 355 | 24,000 | 3,550 |
| 2005-07-15 | 356 | 356 | 353 | 356 | 31,000 | 3,560 |
| 2005-07-14 | 349 | 354 | 349 | 352 | 52,000 | 3,520 |
| 2005-07-13 | 352 | 354 | 347 | 347 | 130,000 | 3,470 |
| 2005-07-12 | 359 | 360 | 351 | 351 | 91,000 | 3,510 |
| 2005-07-11 | 355 | 357 | 355 | 355 | 28,000 | 3,550 |
| 2005-07-08 | 354 | 357 | 352 | 353 | 112,000 | 3,530 |
| 2005-07-07 | 352 | 359 | 351 | 352 | 79,000 | 3,520 |
| 2005-07-06 | 354 | 359 | 351 | 351 | 88,000 | 3,510 |
| 2005-07-05 | 362 | 362 | 350 | 350 | 103,000 | 3,500 |
| 2005-07-04 | 355 | 361 | 355 | 361 | 33,000 | 3,610 |
| 2005-07-01 | 364 | 364 | 350 | 351 | 129,000 | 3,510 |
| 2005-06-30 | 362 | 362 | 359 | 360 | 47,000 | 3,600 |
| 2005-06-29 | 362 | 362 | 359 | 362 | 44,000 | 3,620 |
| 2005-06-28 | 355 | 362 | 355 | 358 | 14,000 | 3,580 |
| 2005-06-27 | 358 | 358 | 351 | 353 | 28,000 | 3,530 |
| 2005-06-24 | 359 | 360 | 356 | 358 | 57,000 | 3,580 |
| 2005-06-23 | 364 | 364 | 359 | 360 | 34,000 | 3,600 |
| 2005-06-22 | 363 | 363 | 358 | 359 | 36,000 | 3,590 |
| 2005-06-21 | 367 | 367 | 362 | 363 | 32,000 | 3,630 |
| 2005-06-20 | 360 | 364 | 360 | 364 | 31,000 | 3,640 |
| 2005-06-17 | 362 | 367 | 360 | 360 | 43,000 | 3,600 |
| 2005-06-16 | 359 | 362 | 359 | 361 | 37,000 | 3,610 |
| 2005-06-15 | 356 | 358 | 354 | 357 | 45,000 | 3,570 |
| 2005-06-14 | 353 | 354 | 352 | 352 | 25,000 | 3,520 |
| 2005-06-13 | 351 | 352 | 348 | 352 | 31,000 | 3,520 |
| 2005-06-10 | 352 | 352 | 344 | 351 | 50,000 | 3,510 |
| 2005-06-09 | 349 | 352 | 344 | 352 | 125,000 | 3,520 |
| 2005-06-08 | 353 | 360 | 340 | 340 | 289,000 | 3,400 |
| 2005-06-07 | 360 | 360 | 348 | 353 | 117,000 | 3,530 |
| 2005-06-06 | 366 | 369 | 359 | 360 | 71,000 | 3,600 |
| 2005-06-03 | 369 | 370 | 368 | 368 | 10,000 | 3,680 |
| 2005-06-02 | 369 | 370 | 366 | 366 | 16,000 | 3,660 |
| 2005-06-01 | 368 | 370 | 365 | 368 | 18,000 | 3,680 |
| 2005-05-31 | 375 | 375 | 367 | 370 | 28,000 | 3,700 |
| 2005-05-30 | 366 | 375 | 366 | 375 | 17,000 | 3,750 |
| 2005-05-27 | 364 | 366 | 364 | 365 | 9,000 | 3,650 |
| 2005-05-26 | 367 | 367 | 358 | 363 | 27,000 | 3,630 |
| 2005-05-25 | 368 | 368 | 367 | 367 | 9,000 | 3,670 |
| 2005-05-24 | 366 | 367 | 365 | 367 | 15,000 | 3,670 |
| 2005-05-23 | 371 | 371 | 367 | 369 | 23,000 | 3,690 |
| 2005-05-20 | 372 | 372 | 372 | 372 | 38,000 | 3,720 |
| 2005-05-19 | 371 | 376 | 369 | 371 | 24,000 | 3,710 |
| 2005-05-18 | 365 | 368 | 363 | 368 | 23,000 | 3,680 |
| 2005-05-17 | 375 | 377 | 368 | 369 | 60,000 | 3,690 |
| 2005-05-16 | 377 | 380 | 373 | 375 | 50,000 | 3,750 |
| 2005-05-13 | 380 | 388 | 380 | 387 | 51,000 | 3,870 |
| 2005-05-12 | 387 | 391 | 385 | 390 | 13,000 | 3,900 |
| 2005-05-11 | 389 | 393 | 387 | 392 | 14,000 | 3,920 |
| 2005-05-10 | 392 | 392 | 385 | 389 | 29,000 | 3,890 |
| 2005-05-09 | 384 | 393 | 384 | 393 | 37,000 | 3,930 |
| 2005-05-06 | 384 | 384 | 378 | 382 | 19,000 | 3,820 |
| 2005-05-02 | 378 | 383 | 375 | 379 | 16,000 | 3,790 |
| 2005-04-28 | 379 | 382 | 378 | 378 | 32,000 | 3,780 |
| 2005-04-27 | 378 | 383 | 377 | 381 | 33,000 | 3,810 |
| 2005-04-26 | 378 | 385 | 377 | 381 | 25,000 | 3,810 |
| 2005-04-25 | 371 | 376 | 371 | 376 | 16,000 | 3,760 |
| 2005-04-22 | 375 | 375 | 370 | 375 | 33,000 | 3,750 |
| 2005-04-21 | 369 | 370 | 365 | 365 | 32,000 | 3,650 |
| 2005-04-20 | 378 | 378 | 370 | 371 | 32,000 | 3,710 |
| 2005-04-19 | 365 | 370 | 363 | 370 | 34,000 | 3,700 |
| 2005-04-18 | 364 | 367 | 361 | 363 | 166,000 | 3,630 |
| 2005-04-15 | 376 | 380 | 375 | 376 | 46,000 | 3,760 |
| 2005-04-14 | 390 | 390 | 386 | 386 | 21,000 | 3,860 |
| 2005-04-13 | 395 | 395 | 391 | 391 | 21,000 | 3,910 |
| 2005-04-12 | 398 | 400 | 395 | 395 | 30,000 | 3,950 |
| 2005-04-11 | 405 | 406 | 395 | 397 | 73,000 | 3,970 |
| 2005-04-08 | 395 | 405 | 394 | 405 | 111,000 | 4,050 |
| 2005-04-07 | 389 | 392 | 386 | 392 | 21,000 | 3,920 |
| 2005-04-06 | 394 | 395 | 390 | 390 | 29,000 | 3,900 |
| 2005-04-05 | 394 | 395 | 390 | 395 | 31,000 | 3,950 |
| 2005-04-04 | 387 | 392 | 387 | 392 | 20,000 | 3,920 |
| 2005-04-01 | 392 | 393 | 378 | 391 | 35,000 | 3,910 |
| 2005-03-31 | 389 | 394 | 380 | 394 | 28,000 | 3,940 |
| 2005-03-30 | 372 | 377 | 372 | 377 | 54,000 | 3,770 |
| 2005-03-29 | 388 | 389 | 373 | 381 | 54,000 | 3,810 |
| 2005-03-28 | 395 | 399 | 392 | 396 | 56,000 | 3,960 |
| 2005-03-25 | 402 | 407 | 401 | 407 | 49,000 | 4,070 |
| 2005-03-24 | 403 | 406 | 401 | 404 | 74,000 | 4,040 |
| 2005-03-23 | 401 | 405 | 399 | 404 | 74,000 | 4,040 |
| 2005-03-22 | 404 | 404 | 400 | 400 | 60,000 | 4,000 |
| 2005-03-18 | 400 | 407 | 400 | 404 | 48,000 | 4,040 |
| 2005-03-17 | 403 | 404 | 401 | 401 | 62,000 | 4,010 |
| 2005-03-16 | 402 | 406 | 401 | 403 | 143,000 | 4,030 |
| 2005-03-15 | 410 | 412 | 405 | 407 | 70,000 | 4,070 |
| 2005-03-14 | 401 | 409 | 401 | 405 | 86,000 | 4,050 |
| 2005-03-11 | 407 | 410 | 404 | 404 | 116,000 | 4,040 |
| 2005-03-10 | 412 | 412 | 407 | 408 | 54,000 | 4,080 |
| 2005-03-09 | 408 | 412 | 407 | 412 | 29,000 | 4,120 |
| 2005-03-08 | 407 | 411 | 406 | 407 | 50,000 | 4,070 |
| 2005-03-07 | 414 | 414 | 406 | 411 | 81,000 | 4,110 |
| 2005-03-04 | 408 | 410 | 406 | 409 | 51,000 | 4,090 |
| 2005-03-03 | 405 | 408 | 405 | 407 | 56,000 | 4,070 |
| 2005-03-02 | 405 | 409 | 404 | 408 | 64,000 | 4,080 |
| 2005-03-01 | 403 | 407 | 402 | 404 | 46,000 | 4,040 |
| 2005-02-28 | 414 | 414 | 403 | 408 | 140,000 | 4,080 |
| 2005-02-25 | 391 | 409 | 390 | 405 | 230,000 | 4,050 |
| 2005-02-24 | 388 | 392 | 387 | 389 | 44,000 | 3,890 |
| 2005-02-23 | 388 | 390 | 387 | 388 | 54,000 | 3,880 |
| 2005-02-22 | 389 | 395 | 389 | 391 | 116,000 | 3,910 |
| 2005-02-21 | 384 | 388 | 384 | 387 | 27,000 | 3,870 |
| 2005-02-18 | 383 | 385 | 380 | 382 | 42,000 | 3,820 |
| 2005-02-17 | 381 | 385 | 381 | 383 | 54,000 | 3,830 |
| 2005-02-16 | 390 | 391 | 385 | 387 | 44,000 | 3,870 |
| 2005-02-15 | 385 | 395 | 384 | 388 | 170,000 | 3,880 |
| 2005-02-14 | 376 | 389 | 376 | 382 | 170,000 | 3,820 |
| 2005-02-10 | 376 | 378 | 375 | 376 | 29,000 | 3,760 |
| 2005-02-09 | 377 | 378 | 372 | 376 | 44,000 | 3,760 |
| 2005-02-08 | 377 | 377 | 373 | 375 | 59,000 | 3,750 |
| 2005-02-07 | 374 | 377 | 372 | 375 | 37,000 | 3,750 |
| 2005-02-04 | 381 | 381 | 371 | 374 | 83,000 | 3,740 |
| 2005-02-03 | 379 | 383 | 375 | 382 | 71,000 | 3,820 |
| 2005-02-02 | 372 | 376 | 372 | 376 | 69,000 | 3,760 |
| 2005-02-01 | 372 | 375 | 369 | 370 | 43,000 | 3,700 |
| 2005-01-31 | 373 | 375 | 370 | 373 | 51,000 | 3,730 |
| 2005-01-28 | 373 | 375 | 366 | 372 | 167,000 | 3,720 |
| 2005-01-27 | 369 | 421 | 366 | 379 | 284,000 | 3,790 |
| 2005-01-26 | 369 | 369 | 365 | 366 | 41,000 | 3,660 |
| 2005-01-25 | 365 | 365 | 362 | 365 | 18,000 | 3,650 |
| 2005-01-24 | 364 | 368 | 364 | 365 | 17,000 | 3,650 |
| 2005-01-21 | 367 | 367 | 361 | 361 | 19,000 | 3,610 |
| 2005-01-20 | 365 | 365 | 361 | 362 | 28,000 | 3,620 |
| 2005-01-19 | 370 | 373 | 367 | 367 | 65,000 | 3,670 |
| 2005-01-18 | 377 | 377 | 366 | 368 | 64,000 | 3,680 |
| 2005-01-17 | 360 | 375 | 358 | 374 | 184,000 | 3,740 |
| 2005-01-14 | 356 | 362 | 354 | 357 | 52,000 | 3,570 |
| 2005-01-13 | 360 | 362 | 358 | 360 | 35,000 | 3,600 |
| 2005-01-12 | 362 | 363 | 357 | 357 | 49,000 | 3,570 |
| 2005-01-11 | 364 | 367 | 360 | 363 | 116,000 | 3,630 |
| 2005-01-07 | 354 | 362 | 353 | 362 | 127,000 | 3,620 |
| 2005-01-06 | 345 | 353 | 344 | 352 | 80,000 | 3,520 |
| 2005-01-05 | 342 | 345 | 342 | 345 | 36,000 | 3,450 |
| 2005-01-04 | 342 | 344 | 341 | 344 | 20,000 | 3,440 |
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