6973 協栄産業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 430 | 432 | 430 | 431 | 22,000 | 4,310 |
| 2006-12-28 | 438 | 438 | 427 | 430 | 44,000 | 4,300 |
| 2006-12-27 | 435 | 436 | 426 | 428 | 46,000 | 4,280 |
| 2006-12-26 | 436 | 439 | 421 | 434 | 51,000 | 4,340 |
| 2006-12-25 | 441 | 443 | 438 | 439 | 40,000 | 4,390 |
| 2006-12-22 | 443 | 443 | 440 | 442 | 37,000 | 4,420 |
| 2006-12-21 | 448 | 448 | 444 | 446 | 28,000 | 4,460 |
| 2006-12-20 | 445 | 447 | 444 | 447 | 40,000 | 4,470 |
| 2006-12-19 | 449 | 450 | 445 | 445 | 41,000 | 4,450 |
| 2006-12-18 | 447 | 449 | 445 | 447 | 48,000 | 4,470 |
| 2006-12-15 | 442 | 445 | 442 | 442 | 22,000 | 4,420 |
| 2006-12-14 | 441 | 443 | 436 | 443 | 37,000 | 4,430 |
| 2006-12-13 | 435 | 441 | 435 | 438 | 25,000 | 4,380 |
| 2006-12-12 | 437 | 443 | 436 | 437 | 36,000 | 4,370 |
| 2006-12-11 | 438 | 438 | 432 | 436 | 76,000 | 4,360 |
| 2006-12-08 | 425 | 428 | 415 | 428 | 56,000 | 4,280 |
| 2006-12-07 | 427 | 428 | 421 | 428 | 37,000 | 4,280 |
| 2006-12-06 | 421 | 426 | 421 | 426 | 23,000 | 4,260 |
| 2006-12-05 | 426 | 428 | 420 | 421 | 39,000 | 4,210 |
| 2006-12-04 | 426 | 429 | 422 | 425 | 10,000 | 4,250 |
| 2006-12-01 | 425 | 431 | 422 | 430 | 37,000 | 4,300 |
| 2006-11-30 | 424 | 430 | 423 | 429 | 31,000 | 4,290 |
| 2006-11-29 | 420 | 422 | 418 | 421 | 36,000 | 4,210 |
| 2006-11-28 | 388 | 420 | 388 | 412 | 72,000 | 4,120 |
| 2006-11-27 | 399 | 399 | 397 | 397 | 12,000 | 3,970 |
| 2006-11-24 | 403 | 403 | 386 | 394 | 26,000 | 3,940 |
| 2006-11-22 | 391 | 396 | 391 | 393 | 60,000 | 3,930 |
| 2006-11-21 | 393 | 395 | 392 | 392 | 55,000 | 3,920 |
| 2006-11-20 | 412 | 412 | 392 | 398 | 60,000 | 3,980 |
| 2006-11-17 | 408 | 414 | 408 | 414 | 17,000 | 4,140 |
| 2006-11-16 | 414 | 414 | 406 | 406 | 28,000 | 4,060 |
| 2006-11-15 | 413 | 419 | 412 | 413 | 26,000 | 4,130 |
| 2006-11-14 | 413 | 413 | 409 | 409 | 20,000 | 4,090 |
| 2006-11-13 | 415 | 415 | 405 | 405 | 48,000 | 4,050 |
| 2006-11-10 | 412 | 418 | 411 | 412 | 57,000 | 4,120 |
| 2006-11-09 | 418 | 419 | 411 | 411 | 44,000 | 4,110 |
| 2006-11-08 | 425 | 428 | 418 | 418 | 48,000 | 4,180 |
| 2006-11-07 | 428 | 428 | 425 | 425 | 12,000 | 4,250 |
| 2006-11-06 | 426 | 430 | 425 | 425 | 20,000 | 4,250 |
| 2006-11-02 | 424 | 426 | 423 | 426 | 31,000 | 4,260 |
| 2006-11-01 | 431 | 432 | 421 | 426 | 51,000 | 4,260 |
| 2006-10-31 | 435 | 435 | 427 | 433 | 39,000 | 4,330 |
| 2006-10-30 | 443 | 443 | 430 | 435 | 76,000 | 4,350 |
| 2006-10-27 | 421 | 450 | 419 | 440 | 235,000 | 4,400 |
| 2006-10-26 | 420 | 420 | 418 | 418 | 48,000 | 4,180 |
| 2006-10-25 | 423 | 423 | 419 | 419 | 52,000 | 4,190 |
| 2006-10-24 | 424 | 425 | 420 | 423 | 46,000 | 4,230 |
| 2006-10-23 | 420 | 422 | 417 | 421 | 82,000 | 4,210 |
| 2006-10-20 | 420 | 421 | 419 | 419 | 30,000 | 4,190 |
| 2006-10-19 | 424 | 424 | 417 | 421 | 48,000 | 4,210 |
| 2006-10-18 | 415 | 420 | 414 | 420 | 28,000 | 4,200 |
| 2006-10-17 | 425 | 426 | 416 | 419 | 48,000 | 4,190 |
| 2006-10-16 | 413 | 421 | 412 | 420 | 84,000 | 4,200 |
| 2006-10-13 | 415 | 416 | 408 | 411 | 32,000 | 4,110 |
| 2006-10-12 | 416 | 416 | 401 | 406 | 31,000 | 4,060 |
| 2006-10-11 | 428 | 428 | 410 | 418 | 38,000 | 4,180 |
| 2006-10-10 | 422 | 432 | 421 | 428 | 33,000 | 4,280 |
| 2006-10-06 | 437 | 439 | 435 | 435 | 26,000 | 4,350 |
| 2006-10-05 | 440 | 442 | 436 | 442 | 22,000 | 4,420 |
| 2006-10-04 | 443 | 444 | 437 | 438 | 21,000 | 4,380 |
| 2006-10-03 | 444 | 444 | 440 | 441 | 26,000 | 4,410 |
| 2006-10-02 | 443 | 445 | 442 | 443 | 38,000 | 4,430 |
| 2006-09-29 | 442 | 442 | 439 | 441 | 28,000 | 4,410 |
| 2006-09-28 | 449 | 449 | 435 | 437 | 47,000 | 4,370 |
| 2006-09-27 | 424 | 451 | 420 | 451 | 102,000 | 4,510 |
| 2006-09-26 | 435 | 435 | 425 | 425 | 36,000 | 4,250 |
| 2006-09-25 | 427 | 430 | 423 | 430 | 42,000 | 4,300 |
| 2006-09-22 | 437 | 437 | 432 | 432 | 34,000 | 4,320 |
| 2006-09-21 | 435 | 440 | 435 | 435 | 19,000 | 4,350 |
| 2006-09-20 | 440 | 441 | 433 | 433 | 37,000 | 4,330 |
| 2006-09-19 | 438 | 439 | 435 | 439 | 29,000 | 4,390 |
| 2006-09-15 | 443 | 443 | 435 | 436 | 36,000 | 4,360 |
| 2006-09-14 | 431 | 435 | 430 | 433 | 57,000 | 4,330 |
| 2006-09-13 | 440 | 440 | 430 | 434 | 56,000 | 4,340 |
| 2006-09-12 | 446 | 446 | 436 | 436 | 27,000 | 4,360 |
| 2006-09-11 | 450 | 450 | 438 | 448 | 89,000 | 4,480 |
| 2006-09-08 | 450 | 455 | 448 | 450 | 83,000 | 4,500 |
| 2006-09-07 | 468 | 468 | 458 | 459 | 48,000 | 4,590 |
| 2006-09-06 | 472 | 472 | 470 | 472 | 40,000 | 4,720 |
| 2006-09-05 | 472 | 474 | 470 | 470 | 16,000 | 4,700 |
| 2006-09-04 | 471 | 473 | 469 | 469 | 22,000 | 4,690 |
| 2006-09-01 | 476 | 476 | 467 | 467 | 32,000 | 4,670 |
| 2006-08-31 | 468 | 471 | 466 | 471 | 41,000 | 4,710 |
| 2006-08-30 | 468 | 468 | 461 | 464 | 22,000 | 4,640 |
| 2006-08-29 | 459 | 463 | 456 | 463 | 47,000 | 4,630 |
| 2006-08-28 | 466 | 468 | 458 | 458 | 102,000 | 4,580 |
| 2006-08-25 | 480 | 484 | 476 | 476 | 52,000 | 4,760 |
| 2006-08-24 | 490 | 490 | 477 | 481 | 85,000 | 4,810 |
| 2006-08-23 | 500 | 500 | 490 | 493 | 38,000 | 4,930 |
| 2006-08-22 | 501 | 504 | 496 | 502 | 30,000 | 5,020 |
| 2006-08-21 | 512 | 512 | 504 | 504 | 14,000 | 5,040 |
| 2006-08-18 | 510 | 512 | 508 | 512 | 52,000 | 5,120 |
| 2006-08-17 | 510 | 515 | 502 | 503 | 71,000 | 5,030 |
| 2006-08-16 | 513 | 513 | 501 | 508 | 41,000 | 5,080 |
| 2006-08-15 | 502 | 515 | 500 | 503 | 152,000 | 5,030 |
| 2006-08-14 | 493 | 506 | 493 | 505 | 78,000 | 5,050 |
| 2006-08-11 | 491 | 496 | 491 | 492 | 53,000 | 4,920 |
| 2006-08-10 | 496 | 508 | 490 | 504 | 117,000 | 5,040 |
| 2006-08-09 | 496 | 497 | 485 | 496 | 47,000 | 4,960 |
| 2006-08-08 | 504 | 504 | 490 | 499 | 44,000 | 4,990 |
| 2006-08-07 | 499 | 512 | 498 | 507 | 183,000 | 5,070 |
| 2006-08-04 | 490 | 504 | 490 | 499 | 131,000 | 4,990 |
| 2006-08-03 | 498 | 498 | 482 | 486 | 173,000 | 4,860 |
| 2006-08-02 | 501 | 502 | 493 | 498 | 72,000 | 4,980 |
| 2006-08-01 | 511 | 515 | 501 | 508 | 219,000 | 5,080 |
| 2006-07-31 | 501 | 520 | 501 | 515 | 236,000 | 5,150 |
| 2006-07-28 | 504 | 508 | 495 | 499 | 175,000 | 4,990 |
| 2006-07-27 | 520 | 526 | 512 | 512 | 153,000 | 5,120 |
| 2006-07-26 | 541 | 541 | 521 | 522 | 111,000 | 5,220 |
| 2006-07-25 | 510 | 536 | 510 | 534 | 206,000 | 5,340 |
| 2006-07-24 | 509 | 532 | 507 | 530 | 133,000 | 5,300 |
| 2006-07-21 | 491 | 538 | 491 | 529 | 303,000 | 5,290 |
| 2006-07-20 | 520 | 520 | 495 | 501 | 128,000 | 5,010 |
| 2006-07-19 | 489 | 503 | 472 | 495 | 381,000 | 4,950 |
| 2006-07-18 | 531 | 531 | 487 | 494 | 249,000 | 4,940 |
| 2006-07-14 | 539 | 544 | 536 | 541 | 125,000 | 5,410 |
| 2006-07-13 | 528 | 545 | 528 | 544 | 100,000 | 5,440 |
| 2006-07-12 | 547 | 547 | 538 | 542 | 135,000 | 5,420 |
| 2006-07-11 | 532 | 544 | 530 | 538 | 170,000 | 5,380 |
| 2006-07-10 | 512 | 548 | 512 | 540 | 315,000 | 5,400 |
| 2006-07-07 | 521 | 524 | 517 | 522 | 165,000 | 5,220 |
| 2006-07-06 | 521 | 521 | 514 | 518 | 139,000 | 5,180 |
| 2006-07-05 | 510 | 522 | 510 | 521 | 313,000 | 5,210 |
| 2006-07-04 | 513 | 521 | 511 | 511 | 117,000 | 5,110 |
| 2006-07-03 | 520 | 525 | 509 | 514 | 596,000 | 5,140 |
| 2006-06-30 | 534 | 538 | 507 | 508 | 519,000 | 5,080 |
| 2006-06-29 | 495 | 523 | 487 | 517 | 477,000 | 5,170 |
| 2006-06-28 | 476 | 491 | 468 | 491 | 255,000 | 4,910 |
| 2006-06-27 | 481 | 481 | 475 | 477 | 76,000 | 4,770 |
| 2006-06-26 | 488 | 488 | 474 | 481 | 180,000 | 4,810 |
| 2006-06-23 | 485 | 486 | 478 | 485 | 178,000 | 4,850 |
| 2006-06-22 | 480 | 495 | 480 | 495 | 370,000 | 4,950 |
| 2006-06-21 | 495 | 495 | 467 | 470 | 258,000 | 4,700 |
| 2006-06-20 | 486 | 498 | 485 | 486 | 675,000 | 4,860 |
| 2006-06-19 | 471 | 492 | 470 | 491 | 471,000 | 4,910 |
| 2006-06-16 | 470 | 474 | 467 | 467 | 284,000 | 4,670 |
| 2006-06-15 | 453 | 465 | 453 | 455 | 289,000 | 4,550 |
| 2006-06-14 | 443 | 448 | 438 | 445 | 171,000 | 4,450 |
| 2006-06-13 | 447 | 455 | 434 | 438 | 347,000 | 4,380 |
| 2006-06-12 | 433 | 454 | 430 | 442 | 251,000 | 4,420 |
| 2006-06-09 | 420 | 431 | 410 | 424 | 164,000 | 4,240 |
| 2006-06-08 | 426 | 430 | 418 | 421 | 148,000 | 4,210 |
| 2006-06-07 | 432 | 434 | 425 | 426 | 308,000 | 4,260 |
| 2006-06-06 | 431 | 433 | 420 | 430 | 138,000 | 4,300 |
| 2006-06-05 | 430 | 438 | 425 | 433 | 202,000 | 4,330 |
| 2006-06-02 | 413 | 425 | 406 | 425 | 211,000 | 4,250 |
| 2006-06-01 | 419 | 424 | 413 | 423 | 87,000 | 4,230 |
| 2006-05-31 | 418 | 418 | 410 | 410 | 38,000 | 4,100 |
| 2006-05-30 | 425 | 431 | 425 | 428 | 107,000 | 4,280 |
| 2006-05-29 | 430 | 432 | 428 | 431 | 121,000 | 4,310 |
| 2006-05-26 | 430 | 430 | 424 | 428 | 111,000 | 4,280 |
| 2006-05-25 | 429 | 429 | 418 | 421 | 65,000 | 4,210 |
| 2006-05-24 | 431 | 431 | 420 | 430 | 56,000 | 4,300 |
| 2006-05-23 | 429 | 435 | 425 | 425 | 244,000 | 4,250 |
| 2006-05-22 | 437 | 437 | 425 | 425 | 214,000 | 4,250 |
| 2006-05-19 | 415 | 427 | 414 | 426 | 195,000 | 4,260 |
| 2006-05-18 | 405 | 416 | 402 | 415 | 84,000 | 4,150 |
| 2006-05-17 | 420 | 420 | 409 | 411 | 168,000 | 4,110 |
| 2006-05-16 | 426 | 427 | 406 | 410 | 128,000 | 4,100 |
| 2006-05-15 | 424 | 440 | 419 | 422 | 725,000 | 4,220 |
| 2006-05-12 | 388 | 428 | 388 | 424 | 448,000 | 4,240 |
| 2006-05-11 | 388 | 395 | 385 | 395 | 74,000 | 3,950 |
| 2006-05-10 | 398 | 398 | 392 | 392 | 35,000 | 3,920 |
| 2006-05-09 | 401 | 401 | 397 | 398 | 39,000 | 3,980 |
| 2006-05-08 | 399 | 402 | 397 | 402 | 31,000 | 4,020 |
| 2006-05-02 | 394 | 398 | 394 | 397 | 25,000 | 3,970 |
| 2006-05-01 | 398 | 398 | 396 | 396 | 33,000 | 3,960 |
| 2006-04-28 | 397 | 399 | 392 | 394 | 37,000 | 3,940 |
| 2006-04-27 | 389 | 400 | 386 | 392 | 127,000 | 3,920 |
| 2006-04-26 | 390 | 390 | 385 | 385 | 12,000 | 3,850 |
| 2006-04-25 | 383 | 386 | 382 | 386 | 12,000 | 3,860 |
| 2006-04-24 | 388 | 389 | 384 | 384 | 22,000 | 3,840 |
| 2006-04-21 | 390 | 393 | 384 | 392 | 26,000 | 3,920 |
| 2006-04-20 | 391 | 391 | 385 | 390 | 22,000 | 3,900 |
| 2006-04-19 | 395 | 395 | 386 | 386 | 7,000 | 3,860 |
| 2006-04-18 | 383 | 390 | 383 | 387 | 13,000 | 3,870 |
| 2006-04-17 | 392 | 392 | 383 | 383 | 31,000 | 3,830 |
| 2006-04-14 | 393 | 393 | 388 | 392 | 19,000 | 3,920 |
| 2006-04-13 | 394 | 394 | 388 | 388 | 44,000 | 3,880 |
| 2006-04-12 | 398 | 398 | 392 | 392 | 46,000 | 3,920 |
| 2006-04-11 | 393 | 395 | 390 | 395 | 25,000 | 3,950 |
| 2006-04-10 | 392 | 393 | 390 | 393 | 30,000 | 3,930 |
| 2006-04-07 | 393 | 394 | 390 | 390 | 25,000 | 3,900 |
| 2006-04-06 | 391 | 393 | 391 | 393 | 18,000 | 3,930 |
| 2006-04-05 | 396 | 398 | 390 | 390 | 35,000 | 3,900 |
| 2006-04-04 | 395 | 395 | 390 | 393 | 41,000 | 3,930 |
| 2006-04-03 | 393 | 396 | 393 | 396 | 40,000 | 3,960 |
| 2006-03-31 | 390 | 391 | 389 | 390 | 17,000 | 3,900 |
| 2006-03-30 | 395 | 395 | 388 | 391 | 20,000 | 3,910 |
| 2006-03-29 | 390 | 396 | 390 | 393 | 16,000 | 3,930 |
| 2006-03-28 | 395 | 395 | 392 | 393 | 15,000 | 3,930 |
| 2006-03-27 | 402 | 402 | 399 | 399 | 39,000 | 3,990 |
| 2006-03-24 | 397 | 399 | 395 | 397 | 19,000 | 3,970 |
| 2006-03-23 | 403 | 403 | 395 | 395 | 23,000 | 3,950 |
| 2006-03-22 | 396 | 400 | 393 | 400 | 23,000 | 4,000 |
| 2006-03-20 | 399 | 399 | 389 | 393 | 50,000 | 3,930 |
| 2006-03-17 | 395 | 398 | 385 | 398 | 25,000 | 3,980 |
| 2006-03-16 | 390 | 390 | 386 | 390 | 8,000 | 3,900 |
| 2006-03-15 | 390 | 391 | 387 | 387 | 15,000 | 3,870 |
| 2006-03-14 | 388 | 388 | 386 | 387 | 30,000 | 3,870 |
| 2006-03-13 | 392 | 392 | 385 | 385 | 42,000 | 3,850 |
| 2006-03-10 | 387 | 387 | 383 | 383 | 52,000 | 3,830 |
| 2006-03-09 | 385 | 386 | 380 | 386 | 16,000 | 3,860 |
| 2006-03-08 | 383 | 383 | 380 | 381 | 14,000 | 3,810 |
| 2006-03-07 | 383 | 390 | 382 | 384 | 10,000 | 3,840 |
| 2006-03-06 | 380 | 383 | 380 | 383 | 9,000 | 3,830 |
| 2006-03-03 | 379 | 390 | 379 | 379 | 28,000 | 3,790 |
| 2006-03-02 | 383 | 385 | 380 | 385 | 10,000 | 3,850 |
| 2006-03-01 | 388 | 388 | 380 | 380 | 23,000 | 3,800 |
| 2006-02-28 | 389 | 390 | 384 | 385 | 28,000 | 3,850 |
| 2006-02-27 | 392 | 394 | 383 | 388 | 51,000 | 3,880 |
| 2006-02-24 | 391 | 391 | 387 | 389 | 28,000 | 3,890 |
| 2006-02-23 | 387 | 388 | 382 | 387 | 26,000 | 3,870 |
| 2006-02-22 | 383 | 387 | 375 | 387 | 30,000 | 3,870 |
| 2006-02-21 | 375 | 381 | 375 | 381 | 23,000 | 3,810 |
| 2006-02-20 | 376 | 381 | 375 | 381 | 25,000 | 3,810 |
| 2006-02-17 | 397 | 397 | 380 | 380 | 22,000 | 3,800 |
| 2006-02-16 | 399 | 400 | 388 | 388 | 38,000 | 3,880 |
| 2006-02-15 | 394 | 394 | 388 | 389 | 16,000 | 3,890 |
| 2006-02-14 | 392 | 400 | 378 | 387 | 81,000 | 3,870 |
| 2006-02-13 | 396 | 396 | 383 | 385 | 84,000 | 3,850 |
| 2006-02-10 | 401 | 402 | 391 | 396 | 43,000 | 3,960 |
| 2006-02-09 | 400 | 403 | 395 | 396 | 36,000 | 3,960 |
| 2006-02-08 | 406 | 406 | 396 | 396 | 56,000 | 3,960 |
| 2006-02-07 | 404 | 407 | 401 | 402 | 56,000 | 4,020 |
| 2006-02-06 | 403 | 405 | 402 | 404 | 41,000 | 4,040 |
| 2006-02-03 | 403 | 403 | 400 | 403 | 32,000 | 4,030 |
| 2006-02-02 | 402 | 404 | 402 | 404 | 49,000 | 4,040 |
| 2006-02-01 | 398 | 400 | 396 | 400 | 82,000 | 4,000 |
| 2006-01-31 | 390 | 399 | 390 | 396 | 58,000 | 3,960 |
| 2006-01-30 | 404 | 407 | 398 | 398 | 122,000 | 3,980 |
| 2006-01-27 | 398 | 399 | 394 | 395 | 50,000 | 3,950 |
| 2006-01-26 | 393 | 397 | 392 | 396 | 61,000 | 3,960 |
| 2006-01-25 | 389 | 399 | 387 | 392 | 31,000 | 3,920 |
| 2006-01-24 | 387 | 388 | 382 | 385 | 39,000 | 3,850 |
| 2006-01-23 | 381 | 383 | 376 | 380 | 68,000 | 3,800 |
| 2006-01-20 | 391 | 396 | 386 | 386 | 52,000 | 3,860 |
| 2006-01-19 | 380 | 394 | 380 | 394 | 53,000 | 3,940 |
| 2006-01-18 | 390 | 394 | 380 | 382 | 93,000 | 3,820 |
| 2006-01-17 | 404 | 404 | 398 | 403 | 77,000 | 4,030 |
| 2006-01-16 | 407 | 407 | 398 | 399 | 63,000 | 3,990 |
| 2006-01-13 | 402 | 404 | 400 | 404 | 63,000 | 4,040 |
| 2006-01-12 | 402 | 404 | 398 | 402 | 29,000 | 4,020 |
| 2006-01-11 | 403 | 403 | 397 | 400 | 45,000 | 4,000 |
| 2006-01-10 | 406 | 406 | 402 | 402 | 58,000 | 4,020 |
| 2006-01-06 | 401 | 406 | 401 | 401 | 69,000 | 4,010 |
| 2006-01-05 | 391 | 402 | 391 | 400 | 91,000 | 4,000 |
| 2006-01-04 | 395 | 395 | 390 | 391 | 33,000 | 3,910 |
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