6973 協栄産業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 249 | 251 | 239 | 247 | 17,000 | 2,470 |
| 2008-12-29 | 265 | 265 | 242 | 249 | 22,000 | 2,490 |
| 2008-12-26 | 265 | 265 | 264 | 264 | 14,000 | 2,640 |
| 2008-12-25 | 265 | 265 | 250 | 255 | 7,000 | 2,550 |
| 2008-12-24 | 255 | 255 | 255 | 255 | 4,000 | 2,550 |
| 2008-12-22 | 244 | 265 | 243 | 264 | 25,000 | 2,640 |
| 2008-12-19 | 249 | 249 | 243 | 248 | 27,000 | 2,480 |
| 2008-12-18 | 249 | 250 | 244 | 250 | 18,000 | 2,500 |
| 2008-12-17 | 250 | 250 | 243 | 249 | 18,000 | 2,490 |
| 2008-12-16 | 244 | 250 | 244 | 250 | 48,000 | 2,500 |
| 2008-12-15 | 243 | 249 | 243 | 249 | 22,000 | 2,490 |
| 2008-12-12 | 233 | 236 | 221 | 228 | 46,000 | 2,280 |
| 2008-12-11 | 241 | 248 | 235 | 248 | 44,000 | 2,480 |
| 2008-12-10 | 235 | 239 | 230 | 237 | 49,000 | 2,370 |
| 2008-12-09 | 247 | 247 | 231 | 232 | 29,000 | 2,320 |
| 2008-12-08 | 247 | 247 | 244 | 247 | 28,000 | 2,470 |
| 2008-12-05 | 246 | 247 | 236 | 247 | 24,000 | 2,470 |
| 2008-12-04 | 245 | 246 | 243 | 246 | 23,000 | 2,460 |
| 2008-12-03 | 244 | 247 | 244 | 247 | 42,000 | 2,470 |
| 2008-12-02 | 243 | 243 | 227 | 234 | 17,000 | 2,340 |
| 2008-12-01 | 247 | 247 | 242 | 247 | 19,000 | 2,470 |
| 2008-11-28 | 245 | 247 | 245 | 247 | 18,000 | 2,470 |
| 2008-11-27 | 247 | 247 | 245 | 247 | 18,000 | 2,470 |
| 2008-11-26 | 248 | 248 | 220 | 248 | 42,000 | 2,480 |
| 2008-11-25 | 244 | 244 | 229 | 244 | 26,000 | 2,440 |
| 2008-11-21 | 221 | 235 | 221 | 235 | 26,000 | 2,350 |
| 2008-11-20 | 233 | 233 | 230 | 231 | 20,000 | 2,310 |
| 2008-11-19 | 235 | 240 | 229 | 237 | 24,000 | 2,370 |
| 2008-11-18 | 223 | 227 | 218 | 227 | 18,000 | 2,270 |
| 2008-11-17 | 207 | 227 | 207 | 213 | 23,000 | 2,130 |
| 2008-11-14 | 221 | 222 | 221 | 222 | 16,000 | 2,220 |
| 2008-11-13 | 209 | 221 | 208 | 221 | 15,000 | 2,210 |
| 2008-11-12 | 224 | 229 | 224 | 229 | 18,000 | 2,290 |
| 2008-11-11 | 227 | 227 | 211 | 224 | 16,000 | 2,240 |
| 2008-11-10 | 228 | 228 | 219 | 219 | 26,000 | 2,190 |
| 2008-11-07 | 220 | 220 | 201 | 205 | 32,000 | 2,050 |
| 2008-11-06 | 225 | 225 | 219 | 225 | 25,000 | 2,250 |
| 2008-11-05 | 224 | 229 | 224 | 229 | 32,000 | 2,290 |
| 2008-11-04 | 220 | 223 | 215 | 223 | 25,000 | 2,230 |
| 2008-10-31 | 195 | 219 | 191 | 212 | 33,000 | 2,120 |
| 2008-10-30 | 175 | 189 | 174 | 189 | 30,000 | 1,890 |
| 2008-10-29 | 177 | 177 | 164 | 164 | 26,000 | 1,640 |
| 2008-10-28 | 162 | 163 | 150 | 162 | 45,000 | 1,620 |
| 2008-10-27 | 185 | 185 | 175 | 179 | 32,000 | 1,790 |
| 2008-10-24 | 184 | 184 | 168 | 170 | 28,000 | 1,700 |
| 2008-10-23 | 199 | 199 | 182 | 182 | 18,000 | 1,820 |
| 2008-10-22 | 188 | 194 | 188 | 194 | 6,000 | 1,940 |
| 2008-10-21 | 210 | 210 | 195 | 196 | 21,000 | 1,960 |
| 2008-10-20 | 178 | 190 | 178 | 190 | 14,000 | 1,900 |
| 2008-10-17 | 209 | 209 | 174 | 184 | 24,000 | 1,840 |
| 2008-10-16 | 178 | 178 | 172 | 178 | 29,000 | 1,780 |
| 2008-10-15 | 188 | 194 | 185 | 194 | 16,000 | 1,940 |
| 2008-10-14 | 200 | 200 | 186 | 186 | 28,000 | 1,860 |
| 2008-10-10 | 176 | 176 | 165 | 176 | 38,000 | 1,760 |
| 2008-10-09 | 155 | 170 | 155 | 165 | 29,000 | 1,650 |
| 2008-10-08 | 186 | 186 | 151 | 151 | 23,000 | 1,510 |
| 2008-10-07 | 182 | 189 | 156 | 187 | 30,000 | 1,870 |
| 2008-10-06 | 197 | 208 | 191 | 196 | 21,000 | 1,960 |
| 2008-10-03 | 218 | 218 | 205 | 210 | 17,000 | 2,100 |
| 2008-10-02 | 224 | 224 | 220 | 223 | 8,000 | 2,230 |
| 2008-10-01 | 223 | 230 | 221 | 230 | 19,000 | 2,300 |
| 2008-09-30 | 229 | 231 | 220 | 231 | 21,000 | 2,310 |
| 2008-09-29 | 232 | 238 | 231 | 237 | 17,000 | 2,370 |
| 2008-09-26 | 241 | 241 | 216 | 218 | 42,000 | 2,180 |
| 2008-09-25 | 229 | 234 | 229 | 234 | 17,000 | 2,340 |
| 2008-09-24 | 236 | 239 | 227 | 239 | 22,000 | 2,390 |
| 2008-09-22 | 238 | 240 | 226 | 226 | 50,000 | 2,260 |
| 2008-09-19 | 219 | 229 | 219 | 223 | 39,000 | 2,230 |
| 2008-09-18 | 215 | 218 | 215 | 215 | 29,000 | 2,150 |
| 2008-09-17 | 218 | 220 | 217 | 219 | 36,000 | 2,190 |
| 2008-09-16 | 233 | 233 | 215 | 220 | 29,000 | 2,200 |
| 2008-09-12 | 240 | 240 | 235 | 236 | 55,000 | 2,360 |
| 2008-09-11 | 243 | 243 | 241 | 242 | 23,000 | 2,420 |
| 2008-09-10 | 243 | 243 | 240 | 243 | 29,000 | 2,430 |
| 2008-09-09 | 247 | 247 | 240 | 242 | 28,000 | 2,420 |
| 2008-09-08 | 245 | 246 | 240 | 246 | 65,000 | 2,460 |
| 2008-09-05 | 246 | 250 | 240 | 250 | 20,000 | 2,500 |
| 2008-09-04 | 255 | 255 | 247 | 250 | 43,000 | 2,500 |
| 2008-09-03 | 261 | 261 | 254 | 254 | 42,000 | 2,540 |
| 2008-09-02 | 271 | 271 | 260 | 261 | 41,000 | 2,610 |
| 2008-09-01 | 290 | 290 | 275 | 276 | 64,000 | 2,760 |
| 2008-08-29 | 292 | 299 | 292 | 292 | 25,000 | 2,920 |
| 2008-08-28 | 295 | 295 | 290 | 290 | 8,000 | 2,900 |
| 2008-08-27 | 296 | 296 | 288 | 296 | 11,000 | 2,960 |
| 2008-08-26 | 295 | 296 | 290 | 296 | 21,000 | 2,960 |
| 2008-08-25 | 288 | 295 | 288 | 295 | 19,000 | 2,950 |
| 2008-08-22 | 285 | 287 | 285 | 287 | 15,000 | 2,870 |
| 2008-08-21 | 291 | 291 | 289 | 289 | 9,000 | 2,890 |
| 2008-08-20 | 294 | 294 | 290 | 293 | 11,000 | 2,930 |
| 2008-08-19 | 296 | 296 | 290 | 296 | 11,000 | 2,960 |
| 2008-08-18 | 287 | 299 | 286 | 299 | 14,000 | 2,990 |
| 2008-08-15 | 285 | 287 | 285 | 287 | 9,000 | 2,870 |
| 2008-08-14 | 285 | 292 | 285 | 285 | 19,000 | 2,850 |
| 2008-08-13 | 287 | 287 | 285 | 285 | 13,000 | 2,850 |
| 2008-08-12 | 294 | 294 | 288 | 288 | 15,000 | 2,880 |
| 2008-08-11 | 291 | 301 | 289 | 296 | 21,000 | 2,960 |
| 2008-08-08 | 288 | 295 | 288 | 292 | 27,000 | 2,920 |
| 2008-08-07 | 294 | 298 | 288 | 288 | 13,000 | 2,880 |
| 2008-08-06 | 286 | 293 | 285 | 292 | 63,000 | 2,920 |
| 2008-08-05 | 285 | 290 | 284 | 289 | 16,000 | 2,890 |
| 2008-08-04 | 308 | 308 | 289 | 290 | 29,000 | 2,900 |
| 2008-08-01 | 303 | 303 | 301 | 301 | 9,000 | 3,010 |
| 2008-07-31 | 299 | 304 | 296 | 303 | 27,000 | 3,030 |
| 2008-07-30 | 298 | 304 | 298 | 304 | 32,000 | 3,040 |
| 2008-07-29 | 330 | 330 | 301 | 307 | 20,000 | 3,070 |
| 2008-07-28 | 342 | 343 | 327 | 327 | 29,000 | 3,270 |
| 2008-07-25 | 329 | 337 | 329 | 337 | 9,000 | 3,370 |
| 2008-07-24 | 337 | 337 | 333 | 334 | 19,000 | 3,340 |
| 2008-07-23 | 335 | 336 | 331 | 336 | 12,000 | 3,360 |
| 2008-07-22 | 336 | 336 | 330 | 330 | 10,000 | 3,300 |
| 2008-07-18 | 329 | 336 | 329 | 334 | 15,000 | 3,340 |
| 2008-07-17 | 328 | 336 | 328 | 334 | 23,000 | 3,340 |
| 2008-07-16 | 324 | 336 | 324 | 327 | 13,000 | 3,270 |
| 2008-07-15 | 325 | 335 | 325 | 329 | 25,000 | 3,290 |
| 2008-07-14 | 321 | 329 | 321 | 325 | 22,000 | 3,250 |
| 2008-07-11 | 321 | 326 | 320 | 326 | 10,000 | 3,260 |
| 2008-07-10 | 319 | 325 | 319 | 321 | 32,000 | 3,210 |
| 2008-07-09 | 316 | 323 | 316 | 320 | 23,000 | 3,200 |
| 2008-07-08 | 310 | 315 | 310 | 315 | 14,000 | 3,150 |
| 2008-07-07 | 310 | 314 | 310 | 314 | 25,000 | 3,140 |
| 2008-07-04 | 314 | 318 | 308 | 308 | 14,000 | 3,080 |
| 2008-07-03 | 313 | 315 | 312 | 314 | 30,000 | 3,140 |
| 2008-07-02 | 320 | 321 | 320 | 321 | 23,000 | 3,210 |
| 2008-07-01 | 329 | 329 | 328 | 328 | 5,000 | 3,280 |
| 2008-06-30 | 327 | 332 | 324 | 324 | 10,000 | 3,240 |
| 2008-06-27 | 328 | 332 | 324 | 332 | 13,000 | 3,320 |
| 2008-06-26 | 337 | 338 | 336 | 336 | 25,000 | 3,360 |
| 2008-06-25 | 332 | 336 | 327 | 336 | 20,000 | 3,360 |
| 2008-06-24 | 336 | 336 | 330 | 331 | 15,000 | 3,310 |
| 2008-06-23 | 335 | 335 | 323 | 326 | 30,000 | 3,260 |
| 2008-06-20 | 329 | 329 | 321 | 323 | 15,000 | 3,230 |
| 2008-06-19 | 332 | 332 | 329 | 329 | 42,000 | 3,290 |
| 2008-06-18 | 331 | 334 | 331 | 331 | 27,000 | 3,310 |
| 2008-06-17 | 330 | 338 | 330 | 331 | 41,000 | 3,310 |
| 2008-06-16 | 316 | 323 | 316 | 322 | 23,000 | 3,220 |
| 2008-06-13 | 320 | 320 | 310 | 316 | 45,000 | 3,160 |
| 2008-06-12 | 307 | 312 | 302 | 305 | 53,000 | 3,050 |
| 2008-06-11 | 303 | 306 | 302 | 302 | 26,000 | 3,020 |
| 2008-06-10 | 309 | 309 | 303 | 303 | 16,000 | 3,030 |
| 2008-06-09 | 304 | 311 | 303 | 304 | 33,000 | 3,040 |
| 2008-06-06 | 316 | 319 | 311 | 311 | 35,000 | 3,110 |
| 2008-06-05 | 315 | 315 | 310 | 311 | 25,000 | 3,110 |
| 2008-06-04 | 307 | 312 | 305 | 312 | 25,000 | 3,120 |
| 2008-06-03 | 304 | 312 | 304 | 305 | 21,000 | 3,050 |
| 2008-06-02 | 299 | 319 | 299 | 308 | 29,000 | 3,080 |
| 2008-05-30 | 300 | 304 | 298 | 298 | 13,000 | 2,980 |
| 2008-05-29 | 294 | 309 | 294 | 296 | 35,000 | 2,960 |
| 2008-05-28 | 300 | 300 | 294 | 294 | 10,000 | 2,940 |
| 2008-05-27 | 304 | 304 | 297 | 299 | 12,000 | 2,990 |
| 2008-05-26 | 305 | 305 | 292 | 294 | 49,000 | 2,940 |
| 2008-05-23 | 309 | 310 | 304 | 305 | 14,000 | 3,050 |
| 2008-05-22 | 309 | 309 | 300 | 304 | 11,000 | 3,040 |
| 2008-05-21 | 310 | 311 | 308 | 309 | 9,000 | 3,090 |
| 2008-05-20 | 330 | 330 | 315 | 317 | 47,000 | 3,170 |
| 2008-05-19 | 319 | 329 | 319 | 329 | 20,000 | 3,290 |
| 2008-05-16 | 321 | 321 | 316 | 321 | 6,000 | 3,210 |
| 2008-05-15 | 318 | 320 | 316 | 316 | 21,000 | 3,160 |
| 2008-05-14 | 309 | 313 | 307 | 313 | 22,000 | 3,130 |
| 2008-05-13 | 298 | 300 | 298 | 299 | 35,000 | 2,990 |
| 2008-05-12 | 297 | 297 | 293 | 295 | 21,000 | 2,950 |
| 2008-05-09 | 295 | 305 | 290 | 292 | 46,000 | 2,920 |
| 2008-05-08 | 297 | 301 | 290 | 290 | 18,000 | 2,900 |
| 2008-05-07 | 300 | 300 | 296 | 297 | 8,000 | 2,970 |
| 2008-05-02 | 300 | 301 | 300 | 301 | 5,000 | 3,010 |
| 2008-05-01 | 305 | 305 | 300 | 300 | 11,000 | 3,000 |
| 2008-04-30 | 300 | 305 | 300 | 305 | 21,000 | 3,050 |
| 2008-04-28 | 293 | 310 | 293 | 300 | 26,000 | 3,000 |
| 2008-04-25 | 301 | 305 | 299 | 302 | 17,000 | 3,020 |
| 2008-04-24 | 299 | 303 | 299 | 299 | 14,000 | 2,990 |
| 2008-04-23 | 310 | 310 | 303 | 303 | 3,000 | 3,030 |
| 2008-04-22 | 299 | 310 | 299 | 308 | 9,000 | 3,080 |
| 2008-04-21 | 310 | 310 | 309 | 309 | 4,000 | 3,090 |
| 2008-04-18 | 297 | 297 | 292 | 297 | 7,000 | 2,970 |
| 2008-04-17 | 294 | 296 | 291 | 292 | 11,000 | 2,920 |
| 2008-04-16 | 287 | 296 | 287 | 296 | 5,000 | 2,960 |
| 2008-04-15 | 282 | 288 | 279 | 287 | 32,000 | 2,870 |
| 2008-04-14 | 292 | 292 | 291 | 292 | 12,000 | 2,920 |
| 2008-04-11 | 296 | 297 | 292 | 297 | 4,000 | 2,970 |
| 2008-04-10 | 298 | 298 | 297 | 297 | 4,000 | 2,970 |
| 2008-04-09 | 293 | 295 | 286 | 288 | 17,000 | 2,880 |
| 2008-04-08 | 299 | 299 | 295 | 295 | 7,000 | 2,950 |
| 2008-04-07 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2008-04-04 | 286 | 305 | 286 | 295 | 12,000 | 2,950 |
| 2008-04-03 | 302 | 303 | 290 | 291 | 14,000 | 2,910 |
| 2008-04-02 | 290 | 297 | 286 | 297 | 18,000 | 2,970 |
| 2008-04-01 | 290 | 290 | 285 | 290 | 7,000 | 2,900 |
| 2008-03-31 | 284 | 284 | 281 | 281 | 10,000 | 2,810 |
| 2008-03-28 | 290 | 290 | 277 | 290 | 17,000 | 2,900 |
| 2008-03-27 | 285 | 290 | 285 | 285 | 5,000 | 2,850 |
| 2008-03-26 | 315 | 315 | 287 | 292 | 22,000 | 2,920 |
| 2008-03-25 | 298 | 298 | 292 | 295 | 7,000 | 2,950 |
| 2008-03-24 | 285 | 287 | 283 | 283 | 7,000 | 2,830 |
| 2008-03-21 | 290 | 296 | 290 | 290 | 18,000 | 2,900 |
| 2008-03-19 | 280 | 290 | 280 | 290 | 11,000 | 2,900 |
| 2008-03-18 | 270 | 275 | 270 | 275 | 11,000 | 2,750 |
| 2008-03-17 | 265 | 270 | 265 | 270 | 22,000 | 2,700 |
| 2008-03-14 | 287 | 287 | 272 | 273 | 41,000 | 2,730 |
| 2008-03-13 | 282 | 282 | 277 | 277 | 13,000 | 2,770 |
| 2008-03-12 | 286 | 286 | 280 | 281 | 11,000 | 2,810 |
| 2008-03-11 | 262 | 272 | 262 | 270 | 15,000 | 2,700 |
| 2008-03-10 | 298 | 299 | 282 | 282 | 19,000 | 2,820 |
| 2008-03-07 | 286 | 286 | 286 | 286 | 6,000 | 2,860 |
| 2008-03-06 | 285 | 286 | 281 | 286 | 23,000 | 2,860 |
| 2008-03-05 | 283 | 284 | 283 | 284 | 6,000 | 2,840 |
| 2008-03-04 | 294 | 294 | 283 | 283 | 18,000 | 2,830 |
| 2008-03-03 | 290 | 290 | 280 | 280 | 14,000 | 2,800 |
| 2008-02-29 | 298 | 300 | 295 | 295 | 5,000 | 2,950 |
| 2008-02-28 | 300 | 301 | 298 | 298 | 12,000 | 2,980 |
| 2008-02-27 | 295 | 302 | 295 | 301 | 10,000 | 3,010 |
| 2008-02-26 | 305 | 305 | 295 | 295 | 25,000 | 2,950 |
| 2008-02-25 | 298 | 305 | 296 | 305 | 24,000 | 3,050 |
| 2008-02-22 | 304 | 304 | 297 | 297 | 13,000 | 2,970 |
| 2008-02-21 | 295 | 303 | 295 | 303 | 15,000 | 3,030 |
| 2008-02-20 | 302 | 304 | 290 | 290 | 14,000 | 2,900 |
| 2008-02-19 | 300 | 302 | 299 | 302 | 9,000 | 3,020 |
| 2008-02-18 | 302 | 309 | 300 | 300 | 9,000 | 3,000 |
| 2008-02-15 | 301 | 302 | 301 | 302 | 10,000 | 3,020 |
| 2008-02-14 | 293 | 307 | 293 | 306 | 10,000 | 3,060 |
| 2008-02-13 | 296 | 302 | 293 | 293 | 15,000 | 2,930 |
| 2008-02-12 | 290 | 300 | 290 | 295 | 7,000 | 2,950 |
| 2008-02-08 | 303 | 303 | 298 | 299 | 11,000 | 2,990 |
| 2008-02-07 | 292 | 295 | 281 | 288 | 19,000 | 2,880 |
| 2008-02-06 | 294 | 296 | 291 | 292 | 42,000 | 2,920 |
| 2008-02-05 | 302 | 305 | 300 | 300 | 15,000 | 3,000 |
| 2008-02-04 | 310 | 310 | 300 | 301 | 24,000 | 3,010 |
| 2008-02-01 | 297 | 309 | 297 | 305 | 19,000 | 3,050 |
| 2008-01-31 | 285 | 297 | 285 | 294 | 26,000 | 2,940 |
| 2008-01-30 | 290 | 290 | 280 | 285 | 4,000 | 2,850 |
| 2008-01-29 | 280 | 280 | 279 | 280 | 4,000 | 2,800 |
| 2008-01-28 | 281 | 281 | 266 | 266 | 34,000 | 2,660 |
| 2008-01-25 | 278 | 283 | 275 | 280 | 14,000 | 2,800 |
| 2008-01-24 | 264 | 275 | 263 | 275 | 18,000 | 2,750 |
| 2008-01-23 | 256 | 268 | 256 | 267 | 59,000 | 2,670 |
| 2008-01-22 | 264 | 273 | 257 | 259 | 60,000 | 2,590 |
| 2008-01-21 | 287 | 287 | 277 | 284 | 70,000 | 2,840 |
| 2008-01-18 | 277 | 301 | 277 | 300 | 24,000 | 3,000 |
| 2008-01-17 | 294 | 298 | 291 | 297 | 55,000 | 2,970 |
| 2008-01-16 | 288 | 299 | 276 | 299 | 112,000 | 2,990 |
| 2008-01-15 | 306 | 308 | 302 | 308 | 45,000 | 3,080 |
| 2008-01-11 | 307 | 311 | 307 | 311 | 14,000 | 3,110 |
| 2008-01-10 | 310 | 311 | 307 | 311 | 17,000 | 3,110 |
| 2008-01-09 | 305 | 310 | 305 | 309 | 21,000 | 3,090 |
| 2008-01-08 | 311 | 312 | 305 | 308 | 35,000 | 3,080 |
| 2008-01-07 | 325 | 325 | 312 | 316 | 30,000 | 3,160 |
| 2008-01-04 | 323 | 329 | 320 | 329 | 13,000 | 3,290 |
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
