6973 協栄産業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 201 | 201 | 190 | 190 | 6,000 | 1,900 |
| 2009-12-29 | 200 | 203 | 197 | 200 | 9,000 | 2,000 |
| 2009-12-28 | 195 | 195 | 190 | 195 | 16,000 | 1,950 |
| 2009-12-25 | 184 | 192 | 184 | 192 | 13,000 | 1,920 |
| 2009-12-22 | 185 | 186 | 180 | 182 | 16,000 | 1,820 |
| 2009-12-21 | 187 | 187 | 183 | 183 | 3,000 | 1,830 |
| 2009-12-18 | 185 | 187 | 185 | 187 | 4,000 | 1,870 |
| 2009-12-17 | 191 | 191 | 190 | 190 | 7,000 | 1,900 |
| 2009-12-16 | 192 | 192 | 189 | 189 | 7,000 | 1,890 |
| 2009-12-15 | 180 | 190 | 179 | 179 | 6,000 | 1,790 |
| 2009-12-14 | 191 | 191 | 183 | 184 | 9,000 | 1,840 |
| 2009-12-11 | 195 | 195 | 191 | 191 | 51,000 | 1,910 |
| 2009-12-10 | 189 | 190 | 183 | 185 | 48,000 | 1,850 |
| 2009-12-09 | 184 | 189 | 184 | 189 | 11,000 | 1,890 |
| 2009-12-08 | 183 | 187 | 181 | 184 | 17,000 | 1,840 |
| 2009-12-07 | 183 | 186 | 180 | 185 | 8,000 | 1,850 |
| 2009-12-04 | 185 | 185 | 179 | 179 | 10,000 | 1,790 |
| 2009-12-03 | 182 | 189 | 182 | 189 | 5,000 | 1,890 |
| 2009-12-02 | 185 | 185 | 184 | 185 | 12,000 | 1,850 |
| 2009-12-01 | 178 | 180 | 177 | 180 | 9,000 | 1,800 |
| 2009-11-30 | 169 | 177 | 168 | 177 | 8,000 | 1,770 |
| 2009-11-27 | 168 | 169 | 164 | 164 | 7,000 | 1,640 |
| 2009-11-26 | 180 | 180 | 170 | 170 | 23,000 | 1,700 |
| 2009-11-25 | 168 | 177 | 168 | 177 | 14,000 | 1,770 |
| 2009-11-24 | 176 | 177 | 169 | 169 | 14,000 | 1,690 |
| 2009-11-20 | 179 | 179 | 175 | 175 | 3,000 | 1,750 |
| 2009-11-19 | 180 | 180 | 172 | 177 | 7,000 | 1,770 |
| 2009-11-18 | 173 | 177 | 173 | 176 | 7,000 | 1,760 |
| 2009-11-17 | 174 | 174 | 168 | 168 | 9,000 | 1,680 |
| 2009-11-16 | 175 | 179 | 175 | 179 | 2,000 | 1,790 |
| 2009-11-13 | 181 | 182 | 176 | 182 | 5,000 | 1,820 |
| 2009-11-12 | 186 | 186 | 181 | 181 | 6,000 | 1,810 |
| 2009-11-11 | 188 | 195 | 188 | 190 | 5,000 | 1,900 |
| 2009-11-10 | 193 | 194 | 189 | 193 | 14,000 | 1,930 |
| 2009-11-09 | 182 | 185 | 179 | 185 | 5,000 | 1,850 |
| 2009-11-06 | 182 | 182 | 177 | 177 | 5,000 | 1,770 |
| 2009-11-05 | 187 | 187 | 184 | 186 | 4,000 | 1,860 |
| 2009-11-04 | 189 | 189 | 182 | 183 | 5,000 | 1,830 |
| 2009-11-02 | 188 | 189 | 188 | 189 | 6,000 | 1,890 |
| 2009-10-30 | 200 | 200 | 193 | 193 | 4,000 | 1,930 |
| 2009-10-29 | 194 | 200 | 193 | 200 | 16,000 | 2,000 |
| 2009-10-28 | 186 | 194 | 186 | 194 | 6,000 | 1,940 |
| 2009-10-27 | 201 | 201 | 185 | 191 | 16,000 | 1,910 |
| 2009-10-26 | 200 | 202 | 200 | 201 | 25,000 | 2,010 |
| 2009-10-23 | 190 | 197 | 189 | 197 | 19,000 | 1,970 |
| 2009-10-22 | 197 | 197 | 192 | 193 | 7,000 | 1,930 |
| 2009-10-21 | 196 | 197 | 191 | 197 | 8,000 | 1,970 |
| 2009-10-20 | 194 | 195 | 194 | 195 | 7,000 | 1,950 |
| 2009-10-19 | 193 | 195 | 191 | 195 | 7,000 | 1,950 |
| 2009-10-16 | 194 | 195 | 192 | 192 | 3,000 | 1,920 |
| 2009-10-15 | 191 | 196 | 191 | 194 | 6,000 | 1,940 |
| 2009-10-14 | 195 | 195 | 188 | 194 | 11,000 | 1,940 |
| 2009-10-13 | 187 | 195 | 187 | 195 | 11,000 | 1,950 |
| 2009-10-09 | 192 | 192 | 190 | 192 | 11,000 | 1,920 |
| 2009-10-08 | 188 | 188 | 187 | 188 | 4,000 | 1,880 |
| 2009-10-07 | 182 | 187 | 182 | 187 | 5,000 | 1,870 |
| 2009-10-06 | 181 | 184 | 180 | 182 | 6,000 | 1,820 |
| 2009-10-05 | 188 | 188 | 180 | 186 | 9,000 | 1,860 |
| 2009-10-02 | 194 | 194 | 189 | 189 | 11,000 | 1,890 |
| 2009-10-01 | 195 | 200 | 195 | 195 | 9,000 | 1,950 |
| 2009-09-30 | 202 | 202 | 196 | 200 | 10,000 | 2,000 |
| 2009-09-29 | 199 | 204 | 192 | 197 | 17,000 | 1,970 |
| 2009-09-28 | 204 | 205 | 199 | 204 | 28,000 | 2,040 |
| 2009-09-25 | 196 | 205 | 196 | 201 | 23,000 | 2,010 |
| 2009-09-24 | 195 | 199 | 193 | 199 | 17,000 | 1,990 |
| 2009-09-18 | 191 | 195 | 188 | 195 | 11,000 | 1,950 |
| 2009-09-17 | 188 | 193 | 188 | 190 | 5,000 | 1,900 |
| 2009-09-16 | 185 | 189 | 185 | 188 | 9,000 | 1,880 |
| 2009-09-15 | 187 | 190 | 187 | 190 | 7,000 | 1,900 |
| 2009-09-14 | 198 | 198 | 191 | 192 | 20,000 | 1,920 |
| 2009-09-11 | 199 | 199 | 197 | 197 | 30,000 | 1,970 |
| 2009-09-10 | 199 | 200 | 197 | 198 | 19,000 | 1,980 |
| 2009-09-09 | 199 | 200 | 195 | 200 | 20,000 | 2,000 |
| 2009-09-08 | 200 | 200 | 198 | 198 | 3,000 | 1,980 |
| 2009-09-04 | 200 | 201 | 200 | 201 | 12,000 | 2,010 |
| 2009-09-03 | 200 | 202 | 200 | 200 | 11,000 | 2,000 |
| 2009-09-02 | 202 | 202 | 200 | 202 | 14,000 | 2,020 |
| 2009-08-31 | 205 | 205 | 203 | 204 | 4,000 | 2,040 |
| 2009-08-28 | 205 | 205 | 201 | 202 | 12,000 | 2,020 |
| 2009-08-27 | 205 | 206 | 205 | 205 | 17,000 | 2,050 |
| 2009-08-26 | 204 | 205 | 204 | 205 | 19,000 | 2,050 |
| 2009-08-25 | 202 | 204 | 202 | 203 | 19,000 | 2,030 |
| 2009-08-24 | 199 | 202 | 199 | 201 | 13,000 | 2,010 |
| 2009-08-21 | 198 | 198 | 197 | 198 | 13,000 | 1,980 |
| 2009-08-20 | 199 | 203 | 199 | 201 | 18,000 | 2,010 |
| 2009-08-19 | 202 | 202 | 200 | 200 | 9,000 | 2,000 |
| 2009-08-18 | 202 | 203 | 201 | 201 | 22,000 | 2,010 |
| 2009-08-17 | 206 | 206 | 202 | 203 | 11,000 | 2,030 |
| 2009-08-14 | 202 | 207 | 202 | 206 | 9,000 | 2,060 |
| 2009-08-13 | 200 | 201 | 200 | 200 | 18,000 | 2,000 |
| 2009-08-12 | 208 | 208 | 197 | 197 | 22,000 | 1,970 |
| 2009-08-11 | 206 | 206 | 205 | 206 | 10,000 | 2,060 |
| 2009-08-10 | 209 | 209 | 205 | 206 | 39,000 | 2,060 |
| 2009-08-07 | 208 | 208 | 206 | 208 | 10,000 | 2,080 |
| 2009-08-06 | 210 | 211 | 207 | 208 | 22,000 | 2,080 |
| 2009-08-05 | 211 | 211 | 208 | 210 | 8,000 | 2,100 |
| 2009-08-04 | 212 | 212 | 210 | 210 | 11,000 | 2,100 |
| 2009-08-03 | 213 | 213 | 209 | 209 | 12,000 | 2,090 |
| 2009-07-31 | 212 | 212 | 210 | 212 | 19,000 | 2,120 |
| 2009-07-30 | 212 | 212 | 209 | 212 | 14,000 | 2,120 |
| 2009-07-29 | 210 | 218 | 206 | 213 | 32,000 | 2,130 |
| 2009-07-28 | 211 | 211 | 208 | 210 | 5,000 | 2,100 |
| 2009-07-27 | 207 | 211 | 207 | 211 | 27,000 | 2,110 |
| 2009-07-24 | 212 | 213 | 204 | 208 | 50,000 | 2,080 |
| 2009-07-23 | 211 | 211 | 210 | 210 | 4,000 | 2,100 |
| 2009-07-22 | 212 | 214 | 211 | 214 | 6,000 | 2,140 |
| 2009-07-21 | 211 | 214 | 209 | 210 | 7,000 | 2,100 |
| 2009-07-17 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2009-07-16 | 215 | 215 | 207 | 207 | 15,000 | 2,070 |
| 2009-07-15 | 208 | 213 | 206 | 213 | 9,000 | 2,130 |
| 2009-07-14 | 209 | 210 | 205 | 205 | 27,000 | 2,050 |
| 2009-07-13 | 213 | 213 | 208 | 208 | 11,000 | 2,080 |
| 2009-07-10 | 215 | 215 | 205 | 211 | 18,000 | 2,110 |
| 2009-07-09 | 211 | 212 | 207 | 212 | 21,000 | 2,120 |
| 2009-07-08 | 214 | 214 | 211 | 211 | 11,000 | 2,110 |
| 2009-07-07 | 216 | 218 | 214 | 215 | 11,000 | 2,150 |
| 2009-07-06 | 224 | 224 | 217 | 217 | 9,000 | 2,170 |
| 2009-07-03 | 216 | 223 | 214 | 221 | 21,000 | 2,210 |
| 2009-07-02 | 222 | 222 | 220 | 221 | 9,000 | 2,210 |
| 2009-07-01 | 216 | 222 | 216 | 222 | 12,000 | 2,220 |
| 2009-06-30 | 216 | 219 | 216 | 218 | 7,000 | 2,180 |
| 2009-06-29 | 218 | 218 | 216 | 216 | 3,000 | 2,160 |
| 2009-06-26 | 216 | 217 | 216 | 216 | 19,000 | 2,160 |
| 2009-06-25 | 213 | 220 | 213 | 219 | 15,000 | 2,190 |
| 2009-06-24 | 215 | 216 | 208 | 209 | 13,000 | 2,090 |
| 2009-06-23 | 209 | 217 | 207 | 208 | 16,000 | 2,080 |
| 2009-06-22 | 220 | 220 | 214 | 214 | 35,000 | 2,140 |
| 2009-06-19 | 209 | 209 | 203 | 204 | 18,000 | 2,040 |
| 2009-06-18 | 210 | 211 | 210 | 210 | 4,000 | 2,100 |
| 2009-06-17 | 207 | 218 | 205 | 215 | 6,000 | 2,150 |
| 2009-06-16 | 220 | 220 | 210 | 210 | 14,000 | 2,100 |
| 2009-06-15 | 225 | 225 | 219 | 224 | 29,000 | 2,240 |
| 2009-06-12 | 222 | 222 | 216 | 216 | 35,000 | 2,160 |
| 2009-06-11 | 220 | 220 | 213 | 213 | 43,000 | 2,130 |
| 2009-06-10 | 216 | 220 | 215 | 220 | 15,000 | 2,200 |
| 2009-06-09 | 219 | 219 | 212 | 215 | 18,000 | 2,150 |
| 2009-06-08 | 217 | 219 | 212 | 214 | 28,000 | 2,140 |
| 2009-06-05 | 207 | 209 | 206 | 206 | 17,000 | 2,060 |
| 2009-06-04 | 201 | 205 | 199 | 201 | 36,000 | 2,010 |
| 2009-06-03 | 199 | 205 | 199 | 200 | 25,000 | 2,000 |
| 2009-06-02 | 201 | 203 | 200 | 200 | 13,000 | 2,000 |
| 2009-06-01 | 198 | 202 | 196 | 198 | 27,000 | 1,980 |
| 2009-05-29 | 199 | 199 | 198 | 198 | 11,000 | 1,980 |
| 2009-05-28 | 197 | 202 | 197 | 198 | 5,000 | 1,980 |
| 2009-05-27 | 199 | 203 | 198 | 198 | 6,000 | 1,980 |
| 2009-05-26 | 201 | 201 | 196 | 197 | 30,000 | 1,970 |
| 2009-05-25 | 199 | 200 | 198 | 200 | 20,000 | 2,000 |
| 2009-05-22 | 194 | 194 | 194 | 194 | 2,000 | 1,940 |
| 2009-05-21 | 192 | 197 | 192 | 197 | 6,000 | 1,970 |
| 2009-05-20 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2009-05-19 | 191 | 200 | 191 | 199 | 14,000 | 1,990 |
| 2009-05-18 | 194 | 194 | 190 | 190 | 11,000 | 1,900 |
| 2009-05-15 | 195 | 196 | 195 | 196 | 3,000 | 1,960 |
| 2009-05-14 | 196 | 201 | 194 | 194 | 9,000 | 1,940 |
| 2009-05-13 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2009-05-12 | 203 | 203 | 199 | 199 | 3,000 | 1,990 |
| 2009-05-11 | 198 | 203 | 198 | 203 | 3,000 | 2,030 |
| 2009-05-08 | 201 | 201 | 194 | 199 | 7,000 | 1,990 |
| 2009-05-07 | 201 | 201 | 196 | 196 | 3,000 | 1,960 |
| 2009-05-01 | 189 | 193 | 189 | 189 | 4,000 | 1,890 |
| 2009-04-30 | 189 | 195 | 189 | 194 | 7,000 | 1,940 |
| 2009-04-28 | 190 | 194 | 189 | 194 | 6,000 | 1,940 |
| 2009-04-27 | 197 | 197 | 191 | 191 | 19,000 | 1,910 |
| 2009-04-24 | 190 | 206 | 188 | 197 | 38,000 | 1,970 |
| 2009-04-23 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2009-04-22 | 196 | 196 | 189 | 195 | 15,000 | 1,950 |
| 2009-04-21 | 195 | 195 | 189 | 195 | 21,000 | 1,950 |
| 2009-04-20 | 198 | 198 | 196 | 198 | 4,000 | 1,980 |
| 2009-04-17 | 202 | 202 | 199 | 199 | 6,000 | 1,990 |
| 2009-04-16 | 204 | 206 | 197 | 202 | 19,000 | 2,020 |
| 2009-04-15 | 206 | 206 | 197 | 199 | 18,000 | 1,990 |
| 2009-04-14 | 207 | 207 | 201 | 201 | 8,000 | 2,010 |
| 2009-04-13 | 206 | 206 | 201 | 204 | 5,000 | 2,040 |
| 2009-04-10 | 207 | 207 | 197 | 201 | 16,000 | 2,010 |
| 2009-04-09 | 204 | 207 | 204 | 204 | 9,000 | 2,040 |
| 2009-04-08 | 203 | 203 | 199 | 199 | 7,000 | 1,990 |
| 2009-04-07 | 206 | 206 | 206 | 206 | 3,000 | 2,060 |
| 2009-04-06 | 211 | 211 | 207 | 207 | 7,000 | 2,070 |
| 2009-04-03 | 223 | 223 | 212 | 212 | 3,000 | 2,120 |
| 2009-04-02 | 216 | 217 | 216 | 217 | 3,000 | 2,170 |
| 2009-04-01 | 214 | 220 | 214 | 219 | 16,000 | 2,190 |
| 2009-03-31 | 214 | 214 | 208 | 214 | 8,000 | 2,140 |
| 2009-03-30 | 212 | 219 | 212 | 217 | 9,000 | 2,170 |
| 2009-03-27 | 225 | 225 | 212 | 217 | 11,000 | 2,170 |
| 2009-03-26 | 230 | 230 | 215 | 215 | 27,000 | 2,150 |
| 2009-03-25 | 214 | 220 | 214 | 220 | 18,000 | 2,200 |
| 2009-03-24 | 218 | 219 | 209 | 209 | 24,000 | 2,090 |
| 2009-03-23 | 206 | 214 | 206 | 214 | 23,000 | 2,140 |
| 2009-03-19 | 215 | 215 | 205 | 207 | 12,000 | 2,070 |
| 2009-03-18 | 205 | 208 | 203 | 203 | 14,000 | 2,030 |
| 2009-03-17 | 208 | 208 | 204 | 208 | 8,000 | 2,080 |
| 2009-03-16 | 218 | 219 | 203 | 203 | 20,000 | 2,030 |
| 2009-03-13 | 210 | 218 | 201 | 208 | 43,000 | 2,080 |
| 2009-03-12 | 200 | 211 | 200 | 205 | 11,000 | 2,050 |
| 2009-03-11 | 201 | 211 | 201 | 211 | 7,000 | 2,110 |
| 2009-03-10 | 211 | 211 | 201 | 206 | 8,000 | 2,060 |
| 2009-03-09 | 205 | 210 | 205 | 206 | 10,000 | 2,060 |
| 2009-03-06 | 211 | 216 | 210 | 215 | 16,000 | 2,150 |
| 2009-03-05 | 210 | 211 | 200 | 211 | 16,000 | 2,110 |
| 2009-03-04 | 210 | 210 | 208 | 208 | 7,000 | 2,080 |
| 2009-03-03 | 217 | 217 | 209 | 209 | 3,000 | 2,090 |
| 2009-03-02 | 210 | 219 | 210 | 219 | 6,000 | 2,190 |
| 2009-02-27 | 210 | 210 | 200 | 200 | 5,000 | 2,000 |
| 2009-02-26 | 218 | 218 | 209 | 210 | 20,000 | 2,100 |
| 2009-02-25 | 185 | 200 | 185 | 196 | 8,000 | 1,960 |
| 2009-02-24 | 180 | 185 | 180 | 185 | 5,000 | 1,850 |
| 2009-02-23 | 190 | 190 | 182 | 182 | 6,000 | 1,820 |
| 2009-02-20 | 200 | 200 | 194 | 194 | 9,000 | 1,940 |
| 2009-02-19 | 202 | 208 | 190 | 190 | 7,000 | 1,900 |
| 2009-02-18 | 185 | 192 | 185 | 191 | 14,000 | 1,910 |
| 2009-02-17 | 193 | 194 | 193 | 194 | 4,000 | 1,940 |
| 2009-02-16 | 184 | 193 | 183 | 193 | 10,000 | 1,930 |
| 2009-02-13 | 198 | 198 | 175 | 176 | 15,000 | 1,760 |
| 2009-02-12 | 194 | 194 | 190 | 190 | 8,000 | 1,900 |
| 2009-02-10 | 204 | 204 | 193 | 193 | 12,000 | 1,930 |
| 2009-02-09 | 200 | 202 | 198 | 198 | 4,000 | 1,980 |
| 2009-02-06 | 202 | 207 | 196 | 202 | 7,000 | 2,020 |
| 2009-02-05 | 201 | 203 | 201 | 202 | 10,000 | 2,020 |
| 2009-02-04 | 205 | 205 | 193 | 193 | 32,000 | 1,930 |
| 2009-02-03 | 203 | 210 | 202 | 202 | 19,000 | 2,020 |
| 2009-02-02 | 202 | 212 | 201 | 212 | 4,000 | 2,120 |
| 2009-01-30 | 223 | 223 | 204 | 205 | 14,000 | 2,050 |
| 2009-01-29 | 213 | 215 | 205 | 215 | 34,000 | 2,150 |
| 2009-01-28 | 224 | 224 | 220 | 220 | 6,000 | 2,200 |
| 2009-01-27 | 224 | 224 | 223 | 224 | 9,000 | 2,240 |
| 2009-01-26 | 222 | 222 | 219 | 219 | 20,000 | 2,190 |
| 2009-01-23 | 217 | 217 | 207 | 215 | 10,000 | 2,150 |
| 2009-01-22 | 212 | 212 | 200 | 203 | 17,000 | 2,030 |
| 2009-01-21 | 207 | 213 | 207 | 212 | 8,000 | 2,120 |
| 2009-01-20 | 210 | 212 | 207 | 210 | 7,000 | 2,100 |
| 2009-01-19 | 222 | 227 | 200 | 200 | 18,000 | 2,000 |
| 2009-01-16 | 214 | 222 | 212 | 222 | 13,000 | 2,220 |
| 2009-01-15 | 223 | 223 | 211 | 214 | 24,000 | 2,140 |
| 2009-01-14 | 230 | 233 | 225 | 233 | 14,000 | 2,330 |
| 2009-01-13 | 250 | 250 | 225 | 240 | 15,000 | 2,400 |
| 2009-01-09 | 267 | 267 | 252 | 252 | 11,000 | 2,520 |
| 2009-01-08 | 265 | 265 | 255 | 255 | 8,000 | 2,550 |
| 2009-01-07 | 265 | 265 | 248 | 255 | 14,000 | 2,550 |
| 2009-01-06 | 252 | 252 | 247 | 247 | 3,000 | 2,470 |
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
