6973 協栄産業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 172 | 173 | 170 | 173 | 21,000 | 1,730 |
| 2010-12-29 | 171 | 172 | 170 | 172 | 25,000 | 1,720 |
| 2010-12-28 | 172 | 173 | 172 | 172 | 17,000 | 1,720 |
| 2010-12-27 | 173 | 174 | 171 | 173 | 63,000 | 1,730 |
| 2010-12-24 | 169 | 172 | 169 | 171 | 27,000 | 1,710 |
| 2010-12-22 | 173 | 173 | 170 | 171 | 20,000 | 1,710 |
| 2010-12-21 | 170 | 173 | 169 | 172 | 40,000 | 1,720 |
| 2010-12-20 | 173 | 174 | 171 | 171 | 42,000 | 1,710 |
| 2010-12-17 | 173 | 175 | 173 | 174 | 24,000 | 1,740 |
| 2010-12-16 | 174 | 174 | 172 | 173 | 35,000 | 1,730 |
| 2010-12-15 | 176 | 176 | 173 | 173 | 65,000 | 1,730 |
| 2010-12-14 | 176 | 176 | 173 | 175 | 73,000 | 1,750 |
| 2010-12-13 | 173 | 173 | 171 | 173 | 47,000 | 1,730 |
| 2010-12-10 | 171 | 173 | 170 | 172 | 100,000 | 1,720 |
| 2010-12-09 | 176 | 176 | 172 | 173 | 83,000 | 1,730 |
| 2010-12-08 | 166 | 176 | 166 | 174 | 343,000 | 1,740 |
| 2010-12-07 | 168 | 168 | 164 | 165 | 91,000 | 1,650 |
| 2010-12-06 | 162 | 167 | 162 | 166 | 49,000 | 1,660 |
| 2010-12-03 | 164 | 164 | 162 | 162 | 27,000 | 1,620 |
| 2010-12-02 | 163 | 163 | 161 | 163 | 93,000 | 1,630 |
| 2010-12-01 | 159 | 159 | 158 | 158 | 16,000 | 1,580 |
| 2010-11-30 | 164 | 164 | 161 | 161 | 38,000 | 1,610 |
| 2010-11-29 | 159 | 163 | 159 | 163 | 32,000 | 1,630 |
| 2010-11-26 | 159 | 160 | 157 | 157 | 39,000 | 1,570 |
| 2010-11-25 | 159 | 161 | 159 | 160 | 31,000 | 1,600 |
| 2010-11-24 | 160 | 160 | 158 | 158 | 21,000 | 1,580 |
| 2010-11-22 | 162 | 163 | 161 | 163 | 28,000 | 1,630 |
| 2010-11-19 | 162 | 163 | 161 | 161 | 19,000 | 1,610 |
| 2010-11-18 | 159 | 161 | 158 | 159 | 20,000 | 1,590 |
| 2010-11-17 | 159 | 159 | 158 | 159 | 12,000 | 1,590 |
| 2010-11-16 | 161 | 163 | 161 | 162 | 31,000 | 1,620 |
| 2010-11-15 | 159 | 161 | 158 | 161 | 12,000 | 1,610 |
| 2010-11-12 | 162 | 162 | 159 | 159 | 15,000 | 1,590 |
| 2010-11-11 | 160 | 162 | 160 | 161 | 59,000 | 1,610 |
| 2010-11-10 | 161 | 163 | 160 | 160 | 42,000 | 1,600 |
| 2010-11-09 | 161 | 162 | 160 | 161 | 25,000 | 1,610 |
| 2010-11-08 | 155 | 165 | 155 | 160 | 86,000 | 1,600 |
| 2010-11-05 | 152 | 155 | 152 | 155 | 40,000 | 1,550 |
| 2010-11-04 | 152 | 152 | 149 | 152 | 38,000 | 1,520 |
| 2010-11-02 | 144 | 150 | 144 | 148 | 58,000 | 1,480 |
| 2010-11-01 | 146 | 147 | 144 | 146 | 16,000 | 1,460 |
| 2010-10-29 | 147 | 149 | 145 | 147 | 37,000 | 1,470 |
| 2010-10-28 | 145 | 151 | 145 | 151 | 41,000 | 1,510 |
| 2010-10-27 | 144 | 149 | 144 | 146 | 54,000 | 1,460 |
| 2010-10-26 | 144 | 146 | 143 | 143 | 51,000 | 1,430 |
| 2010-10-25 | 147 | 148 | 145 | 145 | 34,000 | 1,450 |
| 2010-10-22 | 145 | 147 | 145 | 145 | 17,000 | 1,450 |
| 2010-10-21 | 147 | 147 | 145 | 145 | 16,000 | 1,450 |
| 2010-10-20 | 147 | 147 | 145 | 146 | 22,000 | 1,460 |
| 2010-10-19 | 151 | 151 | 150 | 150 | 11,000 | 1,500 |
| 2010-10-18 | 148 | 151 | 148 | 150 | 23,000 | 1,500 |
| 2010-10-15 | 149 | 153 | 149 | 149 | 24,000 | 1,490 |
| 2010-10-14 | 150 | 152 | 150 | 152 | 19,000 | 1,520 |
| 2010-10-13 | 148 | 150 | 148 | 150 | 21,000 | 1,500 |
| 2010-10-12 | 158 | 158 | 149 | 150 | 38,000 | 1,500 |
| 2010-10-08 | 157 | 158 | 155 | 155 | 41,000 | 1,550 |
| 2010-10-07 | 157 | 159 | 155 | 159 | 53,000 | 1,590 |
| 2010-10-06 | 158 | 159 | 155 | 155 | 162,000 | 1,550 |
| 2010-10-05 | 153 | 158 | 152 | 157 | 70,000 | 1,570 |
| 2010-10-04 | 156 | 156 | 155 | 155 | 12,000 | 1,550 |
| 2010-10-01 | 159 | 159 | 155 | 158 | 25,000 | 1,580 |
| 2010-09-30 | 156 | 159 | 156 | 156 | 52,000 | 1,560 |
| 2010-09-29 | 155 | 156 | 154 | 156 | 20,000 | 1,560 |
| 2010-09-28 | 157 | 157 | 153 | 155 | 30,000 | 1,550 |
| 2010-09-27 | 154 | 157 | 153 | 156 | 47,000 | 1,560 |
| 2010-09-24 | 151 | 155 | 151 | 153 | 23,000 | 1,530 |
| 2010-09-22 | 153 | 154 | 152 | 153 | 21,000 | 1,530 |
| 2010-09-21 | 152 | 154 | 152 | 152 | 30,000 | 1,520 |
| 2010-09-17 | 150 | 152 | 150 | 150 | 29,000 | 1,500 |
| 2010-09-16 | 154 | 154 | 150 | 150 | 19,000 | 1,500 |
| 2010-09-15 | 153 | 154 | 152 | 152 | 14,000 | 1,520 |
| 2010-09-14 | 152 | 152 | 149 | 152 | 14,000 | 1,520 |
| 2010-09-13 | 150 | 150 | 149 | 149 | 14,000 | 1,490 |
| 2010-09-10 | 148 | 151 | 148 | 150 | 59,000 | 1,500 |
| 2010-09-09 | 149 | 151 | 148 | 151 | 23,000 | 1,510 |
| 2010-09-08 | 147 | 148 | 146 | 146 | 17,000 | 1,460 |
| 2010-09-07 | 154 | 154 | 149 | 150 | 28,000 | 1,500 |
| 2010-09-06 | 147 | 151 | 147 | 151 | 11,000 | 1,510 |
| 2010-09-03 | 147 | 149 | 147 | 147 | 10,000 | 1,470 |
| 2010-09-02 | 146 | 147 | 144 | 147 | 18,000 | 1,470 |
| 2010-09-01 | 148 | 148 | 143 | 145 | 35,000 | 1,450 |
| 2010-08-31 | 151 | 151 | 147 | 147 | 19,000 | 1,470 |
| 2010-08-30 | 151 | 154 | 151 | 153 | 20,000 | 1,530 |
| 2010-08-27 | 145 | 147 | 145 | 147 | 18,000 | 1,470 |
| 2010-08-26 | 146 | 147 | 145 | 147 | 45,000 | 1,470 |
| 2010-08-25 | 145 | 149 | 145 | 146 | 30,000 | 1,460 |
| 2010-08-24 | 149 | 149 | 142 | 145 | 44,000 | 1,450 |
| 2010-08-23 | 151 | 151 | 148 | 148 | 18,000 | 1,480 |
| 2010-08-20 | 156 | 156 | 152 | 152 | 13,000 | 1,520 |
| 2010-08-19 | 153 | 156 | 153 | 156 | 21,000 | 1,560 |
| 2010-08-18 | 160 | 160 | 150 | 155 | 52,000 | 1,550 |
| 2010-08-17 | 157 | 157 | 153 | 156 | 23,000 | 1,560 |
| 2010-08-16 | 158 | 158 | 155 | 155 | 16,000 | 1,550 |
| 2010-08-13 | 157 | 160 | 155 | 159 | 28,000 | 1,590 |
| 2010-08-12 | 159 | 161 | 159 | 160 | 20,000 | 1,600 |
| 2010-08-11 | 161 | 161 | 157 | 159 | 21,000 | 1,590 |
| 2010-08-10 | 162 | 163 | 161 | 161 | 15,000 | 1,610 |
| 2010-08-09 | 162 | 163 | 160 | 161 | 21,000 | 1,610 |
| 2010-08-06 | 163 | 164 | 160 | 160 | 33,000 | 1,600 |
| 2010-08-05 | 165 | 166 | 162 | 162 | 39,000 | 1,620 |
| 2010-08-04 | 168 | 168 | 163 | 163 | 21,000 | 1,630 |
| 2010-08-03 | 169 | 169 | 165 | 166 | 16,000 | 1,660 |
| 2010-08-02 | 166 | 168 | 165 | 165 | 16,000 | 1,650 |
| 2010-07-30 | 167 | 167 | 165 | 165 | 17,000 | 1,650 |
| 2010-07-29 | 170 | 170 | 168 | 170 | 36,000 | 1,700 |
| 2010-07-28 | 173 | 185 | 160 | 169 | 245,000 | 1,690 |
| 2010-07-27 | 170 | 172 | 170 | 171 | 16,000 | 1,710 |
| 2010-07-26 | 174 | 174 | 168 | 168 | 55,000 | 1,680 |
| 2010-07-23 | 170 | 174 | 170 | 171 | 22,000 | 1,710 |
| 2010-07-22 | 170 | 170 | 168 | 168 | 14,000 | 1,680 |
| 2010-07-21 | 178 | 178 | 169 | 170 | 31,000 | 1,700 |
| 2010-07-20 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
| 2010-07-16 | 180 | 180 | 175 | 175 | 33,000 | 1,750 |
| 2010-07-15 | 178 | 180 | 177 | 180 | 50,000 | 1,800 |
| 2010-07-14 | 174 | 177 | 171 | 176 | 24,000 | 1,760 |
| 2010-07-13 | 171 | 174 | 170 | 170 | 28,000 | 1,700 |
| 2010-07-12 | 171 | 176 | 171 | 172 | 15,000 | 1,720 |
| 2010-07-09 | 175 | 175 | 171 | 172 | 27,000 | 1,720 |
| 2010-07-08 | 172 | 173 | 172 | 172 | 21,000 | 1,720 |
| 2010-07-07 | 173 | 174 | 167 | 167 | 23,000 | 1,670 |
| 2010-07-06 | 169 | 172 | 168 | 172 | 8,000 | 1,720 |
| 2010-07-05 | 169 | 170 | 168 | 169 | 11,000 | 1,690 |
| 2010-07-02 | 168 | 170 | 168 | 170 | 6,000 | 1,700 |
| 2010-07-01 | 171 | 171 | 167 | 168 | 20,000 | 1,680 |
| 2010-06-30 | 170 | 171 | 168 | 171 | 13,000 | 1,710 |
| 2010-06-29 | 177 | 177 | 172 | 172 | 13,000 | 1,720 |
| 2010-06-28 | 179 | 179 | 175 | 176 | 35,000 | 1,760 |
| 2010-06-25 | 181 | 185 | 180 | 180 | 30,000 | 1,800 |
| 2010-06-24 | 183 | 184 | 182 | 182 | 24,000 | 1,820 |
| 2010-06-23 | 186 | 186 | 182 | 183 | 16,000 | 1,830 |
| 2010-06-22 | 188 | 188 | 185 | 186 | 24,000 | 1,860 |
| 2010-06-21 | 192 | 192 | 186 | 188 | 41,000 | 1,880 |
| 2010-06-18 | 183 | 184 | 182 | 182 | 46,000 | 1,820 |
| 2010-06-17 | 185 | 186 | 183 | 186 | 31,000 | 1,860 |
| 2010-06-16 | 185 | 185 | 180 | 183 | 48,000 | 1,830 |
| 2010-06-15 | 182 | 184 | 182 | 182 | 26,000 | 1,820 |
| 2010-06-14 | 178 | 182 | 177 | 182 | 49,000 | 1,820 |
| 2010-06-11 | 177 | 178 | 175 | 175 | 65,000 | 1,750 |
| 2010-06-10 | 173 | 175 | 172 | 173 | 38,000 | 1,730 |
| 2010-06-09 | 175 | 177 | 168 | 171 | 53,000 | 1,710 |
| 2010-06-08 | 175 | 179 | 174 | 174 | 39,000 | 1,740 |
| 2010-06-07 | 183 | 183 | 178 | 178 | 62,000 | 1,780 |
| 2010-06-04 | 193 | 196 | 180 | 188 | 46,000 | 1,880 |
| 2010-06-03 | 193 | 195 | 190 | 190 | 37,000 | 1,900 |
| 2010-06-02 | 191 | 192 | 190 | 191 | 24,000 | 1,910 |
| 2010-06-01 | 191 | 194 | 190 | 191 | 26,000 | 1,910 |
| 2010-05-31 | 189 | 195 | 189 | 194 | 28,000 | 1,940 |
| 2010-05-28 | 200 | 200 | 191 | 191 | 51,000 | 1,910 |
| 2010-05-27 | 190 | 191 | 189 | 189 | 48,000 | 1,890 |
| 2010-05-26 | 195 | 195 | 191 | 192 | 45,000 | 1,920 |
| 2010-05-25 | 201 | 201 | 192 | 192 | 51,000 | 1,920 |
| 2010-05-24 | 199 | 205 | 193 | 199 | 56,000 | 1,990 |
| 2010-05-21 | 209 | 209 | 196 | 198 | 51,000 | 1,980 |
| 2010-05-20 | 203 | 208 | 203 | 205 | 23,000 | 2,050 |
| 2010-05-19 | 206 | 210 | 204 | 207 | 43,000 | 2,070 |
| 2010-05-18 | 219 | 219 | 209 | 214 | 58,000 | 2,140 |
| 2010-05-17 | 232 | 232 | 219 | 220 | 65,000 | 2,200 |
| 2010-05-14 | 227 | 237 | 220 | 234 | 74,000 | 2,340 |
| 2010-05-13 | 228 | 236 | 218 | 229 | 314,000 | 2,290 |
| 2010-05-12 | 202 | 221 | 202 | 220 | 142,000 | 2,200 |
| 2010-05-11 | 212 | 213 | 202 | 202 | 44,000 | 2,020 |
| 2010-05-10 | 206 | 206 | 201 | 205 | 46,000 | 2,050 |
| 2010-05-07 | 201 | 209 | 201 | 207 | 48,000 | 2,070 |
| 2010-05-06 | 218 | 218 | 209 | 212 | 54,000 | 2,120 |
| 2010-04-30 | 223 | 227 | 219 | 221 | 58,000 | 2,210 |
| 2010-04-28 | 212 | 227 | 212 | 222 | 219,000 | 2,220 |
| 2010-04-27 | 218 | 225 | 211 | 217 | 215,000 | 2,170 |
| 2010-04-26 | 221 | 222 | 216 | 217 | 70,000 | 2,170 |
| 2010-04-23 | 203 | 222 | 202 | 216 | 147,000 | 2,160 |
| 2010-04-22 | 204 | 206 | 200 | 204 | 72,000 | 2,040 |
| 2010-04-21 | 203 | 208 | 199 | 208 | 70,000 | 2,080 |
| 2010-04-20 | 203 | 203 | 201 | 201 | 26,000 | 2,010 |
| 2010-04-19 | 202 | 208 | 202 | 203 | 14,000 | 2,030 |
| 2010-04-16 | 207 | 207 | 204 | 205 | 18,000 | 2,050 |
| 2010-04-15 | 210 | 210 | 207 | 209 | 34,000 | 2,090 |
| 2010-04-14 | 213 | 217 | 198 | 203 | 111,000 | 2,030 |
| 2010-04-13 | 220 | 220 | 213 | 213 | 80,000 | 2,130 |
| 2010-04-12 | 224 | 224 | 218 | 218 | 166,000 | 2,180 |
| 2010-04-09 | 220 | 232 | 213 | 218 | 541,000 | 2,180 |
| 2010-04-08 | 217 | 222 | 216 | 218 | 325,000 | 2,180 |
| 2010-04-07 | 202 | 218 | 202 | 216 | 350,000 | 2,160 |
| 2010-04-06 | 208 | 208 | 201 | 205 | 126,000 | 2,050 |
| 2010-04-05 | 195 | 210 | 194 | 209 | 687,000 | 2,090 |
| 2010-04-02 | 188 | 198 | 186 | 193 | 625,000 | 1,930 |
| 2010-04-01 | 189 | 189 | 183 | 183 | 49,000 | 1,830 |
| 2010-03-31 | 188 | 191 | 185 | 185 | 40,000 | 1,850 |
| 2010-03-30 | 191 | 191 | 186 | 190 | 48,000 | 1,900 |
| 2010-03-29 | 191 | 191 | 188 | 188 | 10,000 | 1,880 |
| 2010-03-26 | 186 | 192 | 185 | 192 | 54,000 | 1,920 |
| 2010-03-25 | 190 | 191 | 186 | 188 | 33,000 | 1,880 |
| 2010-03-24 | 190 | 191 | 186 | 186 | 24,000 | 1,860 |
| 2010-03-23 | 185 | 190 | 185 | 185 | 24,000 | 1,850 |
| 2010-03-19 | 190 | 194 | 189 | 189 | 35,000 | 1,890 |
| 2010-03-18 | 190 | 192 | 190 | 190 | 30,000 | 1,900 |
| 2010-03-17 | 187 | 191 | 187 | 191 | 39,000 | 1,910 |
| 2010-03-16 | 189 | 189 | 184 | 187 | 25,000 | 1,870 |
| 2010-03-15 | 189 | 189 | 189 | 189 | 11,000 | 1,890 |
| 2010-03-12 | 188 | 189 | 185 | 189 | 30,000 | 1,890 |
| 2010-03-11 | 189 | 189 | 180 | 183 | 38,000 | 1,830 |
| 2010-03-10 | 190 | 190 | 186 | 187 | 27,000 | 1,870 |
| 2010-03-09 | 188 | 189 | 186 | 186 | 26,000 | 1,860 |
| 2010-03-08 | 183 | 188 | 180 | 187 | 32,000 | 1,870 |
| 2010-03-05 | 180 | 180 | 178 | 180 | 21,000 | 1,800 |
| 2010-03-04 | 180 | 180 | 176 | 180 | 31,000 | 1,800 |
| 2010-03-03 | 177 | 177 | 171 | 177 | 20,000 | 1,770 |
| 2010-03-02 | 179 | 179 | 173 | 173 | 27,000 | 1,730 |
| 2010-03-01 | 175 | 177 | 174 | 176 | 16,000 | 1,760 |
| 2010-02-26 | 176 | 176 | 172 | 175 | 39,000 | 1,750 |
| 2010-02-25 | 179 | 179 | 172 | 178 | 74,000 | 1,780 |
| 2010-02-24 | 165 | 203 | 162 | 180 | 493,000 | 1,800 |
| 2010-02-23 | 169 | 169 | 163 | 163 | 10,000 | 1,630 |
| 2010-02-22 | 160 | 164 | 160 | 164 | 11,000 | 1,640 |
| 2010-02-19 | 163 | 163 | 158 | 160 | 27,000 | 1,600 |
| 2010-02-18 | 163 | 165 | 163 | 165 | 8,000 | 1,650 |
| 2010-02-17 | 165 | 166 | 162 | 162 | 14,000 | 1,620 |
| 2010-02-16 | 161 | 162 | 161 | 162 | 3,000 | 1,620 |
| 2010-02-15 | 161 | 161 | 160 | 160 | 6,000 | 1,600 |
| 2010-02-12 | 158 | 161 | 158 | 160 | 14,000 | 1,600 |
| 2010-02-10 | 168 | 168 | 158 | 158 | 26,000 | 1,580 |
| 2010-02-09 | 163 | 163 | 158 | 163 | 16,000 | 1,630 |
| 2010-02-08 | 161 | 167 | 161 | 167 | 12,000 | 1,670 |
| 2010-02-05 | 168 | 168 | 164 | 164 | 17,000 | 1,640 |
| 2010-02-04 | 171 | 171 | 169 | 169 | 14,000 | 1,690 |
| 2010-02-03 | 169 | 171 | 169 | 171 | 5,000 | 1,710 |
| 2010-02-02 | 168 | 173 | 168 | 170 | 8,000 | 1,700 |
| 2010-02-01 | 170 | 170 | 167 | 168 | 20,000 | 1,680 |
| 2010-01-29 | 180 | 180 | 175 | 175 | 11,000 | 1,750 |
| 2010-01-28 | 180 | 186 | 180 | 180 | 19,000 | 1,800 |
| 2010-01-27 | 182 | 185 | 181 | 181 | 19,000 | 1,810 |
| 2010-01-26 | 187 | 187 | 183 | 183 | 20,000 | 1,830 |
| 2010-01-25 | 181 | 187 | 181 | 187 | 18,000 | 1,870 |
| 2010-01-22 | 187 | 187 | 183 | 186 | 10,000 | 1,860 |
| 2010-01-21 | 182 | 191 | 181 | 186 | 18,000 | 1,860 |
| 2010-01-20 | 187 | 190 | 186 | 186 | 12,000 | 1,860 |
| 2010-01-19 | 186 | 190 | 186 | 190 | 5,000 | 1,900 |
| 2010-01-18 | 189 | 191 | 189 | 191 | 7,000 | 1,910 |
| 2010-01-15 | 188 | 188 | 188 | 188 | 13,000 | 1,880 |
| 2010-01-14 | 193 | 193 | 192 | 193 | 7,000 | 1,930 |
| 2010-01-13 | 193 | 195 | 188 | 188 | 9,000 | 1,880 |
| 2010-01-12 | 188 | 194 | 187 | 194 | 11,000 | 1,940 |
| 2010-01-08 | 190 | 194 | 188 | 194 | 17,000 | 1,940 |
| 2010-01-07 | 185 | 185 | 184 | 185 | 11,000 | 1,850 |
| 2010-01-06 | 191 | 191 | 180 | 185 | 17,000 | 1,850 |
| 2010-01-05 | 186 | 187 | 186 | 186 | 6,000 | 1,860 |
| 2010-01-04 | 185 | 185 | 184 | 184 | 5,000 | 1,840 |
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