6973 協栄産業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 338 | 344 | 338 | 338 | 6,000 | 3,380 |
| 2007-12-27 | 350 | 350 | 340 | 340 | 4,000 | 3,400 |
| 2007-12-26 | 336 | 346 | 336 | 340 | 17,000 | 3,400 |
| 2007-12-25 | 340 | 341 | 334 | 341 | 22,000 | 3,410 |
| 2007-12-21 | 341 | 343 | 337 | 343 | 25,000 | 3,430 |
| 2007-12-20 | 347 | 350 | 346 | 347 | 18,000 | 3,470 |
| 2007-12-19 | 355 | 358 | 350 | 352 | 33,000 | 3,520 |
| 2007-12-18 | 358 | 358 | 354 | 355 | 14,000 | 3,550 |
| 2007-12-17 | 356 | 360 | 356 | 360 | 15,000 | 3,600 |
| 2007-12-14 | 362 | 363 | 356 | 361 | 43,000 | 3,610 |
| 2007-12-13 | 370 | 371 | 365 | 371 | 10,000 | 3,710 |
| 2007-12-12 | 362 | 370 | 362 | 370 | 12,000 | 3,700 |
| 2007-12-11 | 377 | 380 | 361 | 361 | 48,000 | 3,610 |
| 2007-12-10 | 363 | 367 | 361 | 365 | 25,000 | 3,650 |
| 2007-12-07 | 361 | 364 | 361 | 362 | 22,000 | 3,620 |
| 2007-12-06 | 363 | 363 | 358 | 360 | 16,000 | 3,600 |
| 2007-12-05 | 355 | 363 | 355 | 363 | 9,000 | 3,630 |
| 2007-12-04 | 361 | 362 | 360 | 360 | 15,000 | 3,600 |
| 2007-12-03 | 361 | 361 | 357 | 361 | 10,000 | 3,610 |
| 2007-11-30 | 349 | 362 | 349 | 362 | 26,000 | 3,620 |
| 2007-11-29 | 343 | 349 | 341 | 349 | 30,000 | 3,490 |
| 2007-11-28 | 349 | 350 | 341 | 341 | 16,000 | 3,410 |
| 2007-11-27 | 345 | 349 | 335 | 349 | 13,000 | 3,490 |
| 2007-11-26 | 349 | 354 | 343 | 344 | 31,000 | 3,440 |
| 2007-11-22 | 331 | 343 | 331 | 343 | 36,000 | 3,430 |
| 2007-11-21 | 341 | 344 | 341 | 341 | 34,000 | 3,410 |
| 2007-11-20 | 333 | 340 | 329 | 339 | 43,000 | 3,390 |
| 2007-11-19 | 343 | 343 | 340 | 341 | 22,000 | 3,410 |
| 2007-11-16 | 340 | 343 | 339 | 343 | 35,000 | 3,430 |
| 2007-11-15 | 340 | 341 | 337 | 339 | 17,000 | 3,390 |
| 2007-11-14 | 337 | 344 | 332 | 340 | 37,000 | 3,400 |
| 2007-11-13 | 327 | 340 | 327 | 332 | 55,000 | 3,320 |
| 2007-11-12 | 339 | 340 | 335 | 336 | 19,000 | 3,360 |
| 2007-11-09 | 343 | 346 | 335 | 340 | 24,000 | 3,400 |
| 2007-11-08 | 340 | 346 | 335 | 344 | 19,000 | 3,440 |
| 2007-11-07 | 354 | 354 | 349 | 349 | 11,000 | 3,490 |
| 2007-11-06 | 350 | 355 | 350 | 354 | 9,000 | 3,540 |
| 2007-11-05 | 354 | 354 | 349 | 349 | 8,000 | 3,490 |
| 2007-11-02 | 351 | 355 | 350 | 355 | 12,000 | 3,550 |
| 2007-11-01 | 359 | 363 | 353 | 353 | 20,000 | 3,530 |
| 2007-10-31 | 355 | 355 | 349 | 354 | 11,000 | 3,540 |
| 2007-10-30 | 348 | 355 | 348 | 354 | 30,000 | 3,540 |
| 2007-10-29 | 343 | 353 | 343 | 346 | 57,000 | 3,460 |
| 2007-10-26 | 353 | 353 | 348 | 348 | 22,000 | 3,480 |
| 2007-10-25 | 349 | 349 | 347 | 348 | 21,000 | 3,480 |
| 2007-10-24 | 356 | 356 | 351 | 351 | 15,000 | 3,510 |
| 2007-10-23 | 355 | 355 | 350 | 350 | 9,000 | 3,500 |
| 2007-10-22 | 350 | 355 | 346 | 355 | 22,000 | 3,550 |
| 2007-10-19 | 356 | 360 | 354 | 354 | 14,000 | 3,540 |
| 2007-10-18 | 357 | 364 | 354 | 364 | 14,000 | 3,640 |
| 2007-10-17 | 358 | 361 | 354 | 361 | 16,000 | 3,610 |
| 2007-10-16 | 365 | 365 | 362 | 362 | 10,000 | 3,620 |
| 2007-10-15 | 362 | 365 | 361 | 363 | 13,000 | 3,630 |
| 2007-10-12 | 367 | 367 | 363 | 363 | 11,000 | 3,630 |
| 2007-10-11 | 364 | 367 | 363 | 367 | 23,000 | 3,670 |
| 2007-10-10 | 373 | 373 | 364 | 364 | 12,000 | 3,640 |
| 2007-10-09 | 365 | 369 | 365 | 369 | 3,000 | 3,690 |
| 2007-10-05 | 368 | 369 | 361 | 364 | 20,000 | 3,640 |
| 2007-10-04 | 370 | 370 | 365 | 368 | 8,000 | 3,680 |
| 2007-10-03 | 364 | 370 | 364 | 365 | 14,000 | 3,650 |
| 2007-10-02 | 361 | 371 | 361 | 369 | 11,000 | 3,690 |
| 2007-10-01 | 357 | 359 | 357 | 357 | 6,000 | 3,570 |
| 2007-09-28 | 364 | 364 | 359 | 359 | 2,000 | 3,590 |
| 2007-09-27 | 365 | 365 | 361 | 365 | 13,000 | 3,650 |
| 2007-09-26 | 365 | 365 | 356 | 364 | 13,000 | 3,640 |
| 2007-09-25 | 366 | 366 | 365 | 365 | 3,000 | 3,650 |
| 2007-09-21 | 368 | 371 | 367 | 371 | 25,000 | 3,710 |
| 2007-09-20 | 382 | 382 | 377 | 380 | 21,000 | 3,800 |
| 2007-09-19 | 378 | 382 | 377 | 382 | 22,000 | 3,820 |
| 2007-09-18 | 373 | 373 | 373 | 373 | 14,000 | 3,730 |
| 2007-09-14 | 370 | 372 | 370 | 372 | 37,000 | 3,720 |
| 2007-09-13 | 374 | 374 | 374 | 374 | 9,000 | 3,740 |
| 2007-09-12 | 371 | 376 | 371 | 376 | 13,000 | 3,760 |
| 2007-09-11 | 370 | 370 | 365 | 370 | 22,000 | 3,700 |
| 2007-09-10 | 374 | 376 | 365 | 365 | 22,000 | 3,650 |
| 2007-09-07 | 371 | 376 | 370 | 370 | 20,000 | 3,700 |
| 2007-09-06 | 375 | 375 | 370 | 370 | 37,000 | 3,700 |
| 2007-09-05 | 380 | 383 | 378 | 378 | 58,000 | 3,780 |
| 2007-09-04 | 372 | 377 | 372 | 373 | 22,000 | 3,730 |
| 2007-09-03 | 371 | 371 | 369 | 369 | 12,000 | 3,690 |
| 2007-08-31 | 365 | 371 | 365 | 371 | 16,000 | 3,710 |
| 2007-08-30 | 365 | 367 | 357 | 365 | 23,000 | 3,650 |
| 2007-08-29 | 361 | 364 | 360 | 363 | 18,000 | 3,630 |
| 2007-08-28 | 355 | 365 | 355 | 364 | 40,000 | 3,640 |
| 2007-08-27 | 355 | 358 | 354 | 358 | 15,000 | 3,580 |
| 2007-08-24 | 348 | 354 | 348 | 354 | 25,000 | 3,540 |
| 2007-08-23 | 350 | 352 | 347 | 350 | 42,000 | 3,500 |
| 2007-08-22 | 347 | 351 | 347 | 350 | 14,000 | 3,500 |
| 2007-08-21 | 347 | 352 | 347 | 349 | 21,000 | 3,490 |
| 2007-08-20 | 353 | 355 | 349 | 351 | 20,000 | 3,510 |
| 2007-08-17 | 360 | 360 | 349 | 349 | 19,000 | 3,490 |
| 2007-08-16 | 363 | 363 | 358 | 360 | 35,000 | 3,600 |
| 2007-08-15 | 363 | 363 | 361 | 361 | 21,000 | 3,610 |
| 2007-08-14 | 361 | 362 | 361 | 361 | 11,000 | 3,610 |
| 2007-08-13 | 361 | 366 | 361 | 366 | 12,000 | 3,660 |
| 2007-08-10 | 362 | 365 | 360 | 361 | 29,000 | 3,610 |
| 2007-08-09 | 361 | 367 | 361 | 362 | 28,000 | 3,620 |
| 2007-08-08 | 365 | 365 | 360 | 363 | 26,000 | 3,630 |
| 2007-08-07 | 365 | 366 | 365 | 365 | 6,000 | 3,650 |
| 2007-08-06 | 361 | 364 | 361 | 364 | 41,000 | 3,640 |
| 2007-08-03 | 361 | 368 | 361 | 368 | 16,000 | 3,680 |
| 2007-08-02 | 369 | 373 | 358 | 360 | 47,000 | 3,600 |
| 2007-08-01 | 372 | 372 | 368 | 368 | 31,000 | 3,680 |
| 2007-07-31 | 374 | 384 | 372 | 376 | 44,000 | 3,760 |
| 2007-07-30 | 378 | 378 | 371 | 371 | 38,000 | 3,710 |
| 2007-07-27 | 373 | 379 | 370 | 378 | 44,000 | 3,780 |
| 2007-07-26 | 384 | 384 | 377 | 377 | 33,000 | 3,770 |
| 2007-07-25 | 382 | 385 | 381 | 384 | 17,000 | 3,840 |
| 2007-07-24 | 384 | 384 | 382 | 382 | 9,000 | 3,820 |
| 2007-07-23 | 383 | 384 | 380 | 380 | 37,000 | 3,800 |
| 2007-07-20 | 388 | 388 | 382 | 382 | 23,000 | 3,820 |
| 2007-07-19 | 384 | 389 | 382 | 385 | 31,000 | 3,850 |
| 2007-07-18 | 383 | 383 | 380 | 381 | 46,000 | 3,810 |
| 2007-07-17 | 385 | 386 | 381 | 382 | 47,000 | 3,820 |
| 2007-07-13 | 384 | 385 | 381 | 384 | 42,000 | 3,840 |
| 2007-07-12 | 387 | 387 | 381 | 383 | 57,000 | 3,830 |
| 2007-07-11 | 387 | 388 | 385 | 388 | 25,000 | 3,880 |
| 2007-07-10 | 389 | 392 | 386 | 388 | 38,000 | 3,880 |
| 2007-07-09 | 393 | 393 | 385 | 388 | 50,000 | 3,880 |
| 2007-07-06 | 386 | 390 | 386 | 390 | 42,000 | 3,900 |
| 2007-07-05 | 391 | 395 | 387 | 390 | 21,000 | 3,900 |
| 2007-07-04 | 387 | 387 | 387 | 387 | 6,000 | 3,870 |
| 2007-07-03 | 393 | 393 | 390 | 390 | 15,000 | 3,900 |
| 2007-07-02 | 394 | 394 | 391 | 392 | 17,000 | 3,920 |
| 2007-06-29 | 395 | 395 | 393 | 394 | 19,000 | 3,940 |
| 2007-06-28 | 393 | 395 | 392 | 395 | 12,000 | 3,950 |
| 2007-06-27 | 394 | 394 | 392 | 393 | 11,000 | 3,930 |
| 2007-06-26 | 393 | 394 | 393 | 394 | 13,000 | 3,940 |
| 2007-06-25 | 394 | 396 | 394 | 394 | 15,000 | 3,940 |
| 2007-06-22 | 392 | 392 | 391 | 392 | 11,000 | 3,920 |
| 2007-06-21 | 396 | 396 | 392 | 394 | 29,000 | 3,940 |
| 2007-06-20 | 391 | 392 | 389 | 390 | 16,000 | 3,900 |
| 2007-06-19 | 394 | 394 | 388 | 388 | 16,000 | 3,880 |
| 2007-06-18 | 395 | 395 | 393 | 394 | 24,000 | 3,940 |
| 2007-06-15 | 388 | 390 | 385 | 390 | 46,000 | 3,900 |
| 2007-06-14 | 393 | 393 | 385 | 393 | 32,000 | 3,930 |
| 2007-06-13 | 387 | 389 | 377 | 385 | 66,000 | 3,850 |
| 2007-06-12 | 385 | 386 | 380 | 382 | 70,000 | 3,820 |
| 2007-06-11 | 387 | 390 | 387 | 387 | 20,000 | 3,870 |
| 2007-06-08 | 388 | 396 | 385 | 385 | 62,000 | 3,850 |
| 2007-06-07 | 394 | 395 | 389 | 390 | 17,000 | 3,900 |
| 2007-06-06 | 390 | 390 | 388 | 390 | 11,000 | 3,900 |
| 2007-06-05 | 387 | 392 | 385 | 392 | 37,000 | 3,920 |
| 2007-06-04 | 391 | 391 | 387 | 387 | 18,000 | 3,870 |
| 2007-06-01 | 393 | 393 | 390 | 390 | 21,000 | 3,900 |
| 2007-05-31 | 386 | 388 | 386 | 388 | 14,000 | 3,880 |
| 2007-05-30 | 389 | 389 | 384 | 385 | 9,000 | 3,850 |
| 2007-05-29 | 389 | 389 | 383 | 383 | 6,000 | 3,830 |
| 2007-05-28 | 385 | 385 | 381 | 384 | 29,000 | 3,840 |
| 2007-05-25 | 385 | 386 | 380 | 381 | 39,000 | 3,810 |
| 2007-05-24 | 382 | 387 | 382 | 383 | 19,000 | 3,830 |
| 2007-05-23 | 377 | 384 | 377 | 383 | 56,000 | 3,830 |
| 2007-05-22 | 384 | 386 | 382 | 385 | 19,000 | 3,850 |
| 2007-05-21 | 381 | 390 | 381 | 390 | 34,000 | 3,900 |
| 2007-05-18 | 389 | 390 | 381 | 382 | 53,000 | 3,820 |
| 2007-05-17 | 396 | 396 | 386 | 388 | 43,000 | 3,880 |
| 2007-05-16 | 396 | 398 | 395 | 395 | 39,000 | 3,950 |
| 2007-05-15 | 397 | 400 | 396 | 396 | 25,000 | 3,960 |
| 2007-05-14 | 402 | 402 | 394 | 396 | 71,000 | 3,960 |
| 2007-05-11 | 413 | 417 | 398 | 405 | 57,000 | 4,050 |
| 2007-05-10 | 419 | 419 | 410 | 412 | 20,000 | 4,120 |
| 2007-05-09 | 411 | 414 | 411 | 414 | 31,000 | 4,140 |
| 2007-05-08 | 418 | 418 | 416 | 416 | 16,000 | 4,160 |
| 2007-05-07 | 411 | 416 | 410 | 416 | 19,000 | 4,160 |
| 2007-05-02 | 409 | 410 | 403 | 410 | 19,000 | 4,100 |
| 2007-05-01 | 408 | 412 | 408 | 412 | 19,000 | 4,120 |
| 2007-04-27 | 407 | 416 | 405 | 412 | 54,000 | 4,120 |
| 2007-04-26 | 397 | 420 | 392 | 402 | 117,000 | 4,020 |
| 2007-04-25 | 396 | 400 | 394 | 400 | 13,000 | 4,000 |
| 2007-04-24 | 394 | 396 | 392 | 396 | 13,000 | 3,960 |
| 2007-04-23 | 394 | 397 | 393 | 393 | 18,000 | 3,930 |
| 2007-04-20 | 398 | 398 | 393 | 394 | 14,000 | 3,940 |
| 2007-04-19 | 397 | 398 | 393 | 393 | 23,000 | 3,930 |
| 2007-04-18 | 397 | 400 | 392 | 397 | 22,000 | 3,970 |
| 2007-04-17 | 402 | 402 | 394 | 397 | 34,000 | 3,970 |
| 2007-04-16 | 400 | 403 | 398 | 399 | 34,000 | 3,990 |
| 2007-04-13 | 405 | 405 | 400 | 401 | 10,000 | 4,010 |
| 2007-04-12 | 405 | 405 | 401 | 401 | 17,000 | 4,010 |
| 2007-04-11 | 401 | 405 | 401 | 401 | 16,000 | 4,010 |
| 2007-04-10 | 401 | 403 | 400 | 400 | 25,000 | 4,000 |
| 2007-04-09 | 402 | 405 | 402 | 405 | 19,000 | 4,050 |
| 2007-04-06 | 402 | 404 | 402 | 402 | 23,000 | 4,020 |
| 2007-04-05 | 408 | 408 | 403 | 407 | 14,000 | 4,070 |
| 2007-04-04 | 405 | 407 | 403 | 407 | 12,000 | 4,070 |
| 2007-04-03 | 401 | 401 | 400 | 400 | 9,000 | 4,000 |
| 2007-04-02 | 416 | 416 | 399 | 402 | 32,000 | 4,020 |
| 2007-03-30 | 418 | 418 | 408 | 411 | 19,000 | 4,110 |
| 2007-03-29 | 405 | 408 | 405 | 408 | 13,000 | 4,080 |
| 2007-03-28 | 410 | 414 | 410 | 410 | 11,000 | 4,100 |
| 2007-03-27 | 412 | 418 | 411 | 411 | 17,000 | 4,110 |
| 2007-03-26 | 421 | 421 | 415 | 420 | 26,000 | 4,200 |
| 2007-03-23 | 413 | 420 | 411 | 416 | 26,000 | 4,160 |
| 2007-03-22 | 415 | 415 | 412 | 413 | 21,000 | 4,130 |
| 2007-03-20 | 411 | 414 | 410 | 413 | 15,000 | 4,130 |
| 2007-03-19 | 410 | 411 | 404 | 406 | 32,000 | 4,060 |
| 2007-03-16 | 418 | 418 | 411 | 411 | 14,000 | 4,110 |
| 2007-03-15 | 418 | 418 | 409 | 416 | 22,000 | 4,160 |
| 2007-03-14 | 404 | 407 | 403 | 403 | 50,000 | 4,030 |
| 2007-03-13 | 413 | 416 | 411 | 411 | 26,000 | 4,110 |
| 2007-03-12 | 412 | 414 | 409 | 412 | 54,000 | 4,120 |
| 2007-03-09 | 415 | 415 | 408 | 410 | 48,000 | 4,100 |
| 2007-03-08 | 412 | 413 | 407 | 413 | 17,000 | 4,130 |
| 2007-03-07 | 419 | 419 | 410 | 414 | 33,000 | 4,140 |
| 2007-03-06 | 404 | 410 | 399 | 410 | 38,000 | 4,100 |
| 2007-03-05 | 412 | 412 | 403 | 404 | 39,000 | 4,040 |
| 2007-03-02 | 412 | 415 | 411 | 413 | 40,000 | 4,130 |
| 2007-03-01 | 424 | 424 | 412 | 417 | 52,000 | 4,170 |
| 2007-02-28 | 408 | 414 | 403 | 414 | 75,000 | 4,140 |
| 2007-02-27 | 429 | 430 | 425 | 425 | 50,000 | 4,250 |
| 2007-02-26 | 427 | 427 | 426 | 427 | 58,000 | 4,270 |
| 2007-02-23 | 424 | 427 | 423 | 427 | 36,000 | 4,270 |
| 2007-02-22 | 426 | 426 | 421 | 421 | 43,000 | 4,210 |
| 2007-02-21 | 426 | 426 | 419 | 421 | 45,000 | 4,210 |
| 2007-02-20 | 422 | 427 | 422 | 422 | 14,000 | 4,220 |
| 2007-02-19 | 419 | 423 | 419 | 423 | 19,000 | 4,230 |
| 2007-02-16 | 427 | 428 | 420 | 421 | 26,000 | 4,210 |
| 2007-02-15 | 422 | 425 | 420 | 425 | 48,000 | 4,250 |
| 2007-02-14 | 424 | 424 | 421 | 421 | 29,000 | 4,210 |
| 2007-02-13 | 418 | 420 | 417 | 420 | 40,000 | 4,200 |
| 2007-02-09 | 414 | 418 | 414 | 418 | 39,000 | 4,180 |
| 2007-02-08 | 415 | 420 | 414 | 414 | 36,000 | 4,140 |
| 2007-02-07 | 420 | 420 | 415 | 416 | 37,000 | 4,160 |
| 2007-02-06 | 413 | 418 | 413 | 418 | 35,000 | 4,180 |
| 2007-02-05 | 418 | 418 | 412 | 413 | 40,000 | 4,130 |
| 2007-02-02 | 420 | 421 | 418 | 419 | 38,000 | 4,190 |
| 2007-02-01 | 417 | 417 | 411 | 417 | 82,000 | 4,170 |
| 2007-01-31 | 422 | 423 | 420 | 420 | 68,000 | 4,200 |
| 2007-01-30 | 447 | 455 | 422 | 422 | 243,000 | 4,220 |
| 2007-01-29 | 437 | 442 | 433 | 442 | 71,000 | 4,420 |
| 2007-01-26 | 431 | 434 | 431 | 432 | 34,000 | 4,320 |
| 2007-01-25 | 436 | 437 | 431 | 433 | 70,000 | 4,330 |
| 2007-01-24 | 439 | 440 | 436 | 438 | 24,000 | 4,380 |
| 2007-01-23 | 434 | 436 | 431 | 435 | 63,000 | 4,350 |
| 2007-01-22 | 436 | 436 | 431 | 432 | 78,000 | 4,320 |
| 2007-01-19 | 435 | 435 | 430 | 431 | 70,000 | 4,310 |
| 2007-01-18 | 427 | 430 | 427 | 427 | 50,000 | 4,270 |
| 2007-01-17 | 428 | 429 | 423 | 428 | 40,000 | 4,280 |
| 2007-01-16 | 427 | 427 | 423 | 423 | 44,000 | 4,230 |
| 2007-01-15 | 425 | 425 | 420 | 422 | 78,000 | 4,220 |
| 2007-01-12 | 416 | 422 | 411 | 411 | 53,000 | 4,110 |
| 2007-01-11 | 417 | 423 | 414 | 414 | 33,000 | 4,140 |
| 2007-01-10 | 431 | 431 | 420 | 420 | 39,000 | 4,200 |
| 2007-01-09 | 432 | 435 | 429 | 429 | 45,000 | 4,290 |
| 2007-01-05 | 437 | 441 | 429 | 432 | 44,000 | 4,320 |
| 2007-01-04 | 433 | 433 | 431 | 432 | 28,000 | 4,320 |
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