6973 協栄産業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	146	146	143	143	11,000	1,430
2011-12-29	139	141	137	141	6,000	1,410
2011-12-28	143	143	139	139	22,000	1,390
2011-12-27	146	146	141	141	10,000	1,410
2011-12-26	145	145	142	142	25,000	1,420
2011-12-22	146	148	143	148	22,000	1,480
2011-12-21	147	151	146	146	12,000	1,460
2011-12-20	145	145	145	145	3,000	1,450
2011-12-19	145	148	145	148	6,000	1,480
2011-12-16	146	146	145	146	6,000	1,460
2011-12-15	150	152	146	146	13,000	1,460
2011-12-14	151	153	150	153	9,000	1,530
2011-12-13	152	154	152	152	18,000	1,520
2011-12-12	163	163	157	157	60,000	1,570
2011-12-09	150	155	145	153	146,000	1,530
2011-12-08	146	147	146	146	6,000	1,460
2011-12-07	148	148	146	146	9,000	1,460
2011-12-06	150	151	147	147	38,000	1,470
2011-12-05	148	148	146	148	27,000	1,480
2011-12-02	146	147	145	146	66,000	1,460
2011-12-01	143	144	142	144	29,000	1,440
2011-11-30	140	143	140	142	14,000	1,420
2011-11-29	140	143	140	143	31,000	1,430
2011-11-28	141	141	140	141	21,000	1,410
2011-11-25	136	141	136	141	19,000	1,410
2011-11-24	137	141	132	136	28,000	1,360
2011-11-22	139	142	139	142	43,000	1,420
2011-11-21	141	141	141	141	14,000	1,410
2011-11-18	140	140	139	140	22,000	1,400
2011-11-17	138	140	137	140	33,000	1,400
2011-11-16	135	137	135	137	15,000	1,370
2011-11-15	137	138	137	137	10,000	1,370
2011-11-14	136	138	136	137	28,000	1,370
2011-11-11	135	136	132	136	49,000	1,360
2011-11-10	131	136	131	136	49,000	1,360
2011-11-09	134	136	134	135	25,000	1,350
2011-11-08	133	135	132	132	18,000	1,320
2011-11-07	133	135	133	135	24,000	1,350
2011-11-04	131	135	130	133	24,000	1,330
2011-11-02	132	133	130	133	22,000	1,330
2011-11-01	132	133	132	132	12,000	1,320
2011-10-31	134	134	132	132	11,000	1,320
2011-10-28	138	138	134	134	46,000	1,340
2011-10-27	133	136	132	136	28,000	1,360
2011-10-26	135	135	133	133	36,000	1,330
2011-10-25	135	137	134	137	18,000	1,370
2011-10-24	135	137	133	137	12,000	1,370
2011-10-21	132	134	132	134	3,000	1,340
2011-10-20	134	134	133	133	4,000	1,330
2011-10-19	137	137	134	136	9,000	1,360
2011-10-18	137	137	137	137	4,000	1,370
2011-10-17	133	136	133	136	7,000	1,360
2011-10-14	133	133	132	132	5,000	1,320
2011-10-13	133	135	133	134	14,000	1,340
2011-10-12	132	133	132	133	14,000	1,330
2011-10-11	132	135	132	134	15,000	1,340
2011-10-07	135	135	125	130	33,000	1,300
2011-10-06	133	133	132	133	7,000	1,330
2011-10-05	136	136	130	132	22,000	1,320
2011-10-04	135	135	130	134	26,000	1,340
2011-10-03	140	140	136	138	11,000	1,380
2011-09-30	140	140	138	140	14,000	1,400
2011-09-29	136	139	135	139	22,000	1,390
2011-09-28	137	137	133	136	23,000	1,360
2011-09-27	138	138	132	136	24,000	1,360
2011-09-26	138	138	133	137	40,000	1,370
2011-09-22	137	137	135	137	22,000	1,370
2011-09-21	139	139	136	137	16,000	1,370
2011-09-20	135	138	135	138	7,000	1,380
2011-09-16	138	139	136	139	15,000	1,390
2011-09-15	137	137	136	137	7,000	1,370
2011-09-14	139	139	137	137	12,000	1,370
2011-09-13	138	138	136	138	31,000	1,380
2011-09-12	137	138	133	138	65,000	1,380
2011-09-09	140	143	138	142	66,000	1,420
2011-09-08	142	143	140	141	23,000	1,410
2011-09-07	141	142	139	141	34,000	1,410
2011-09-06	143	143	138	140	87,000	1,400
2011-09-05	149	149	146	147	63,000	1,470
2011-09-02	138	160	137	153	693,000	1,530
2011-09-01	135	139	135	139	51,000	1,390
2011-08-31	133	134	131	134	40,000	1,340
2011-08-30	135	135	129	132	117,000	1,320
2011-08-29	135	135	128	131	76,000	1,310
2011-08-26	135	135	132	133	29,000	1,330
2011-08-25	134	135	132	135	39,000	1,350
2011-08-24	138	138	132	132	27,000	1,320
2011-08-23	139	139	136	136	12,000	1,360
2011-08-22	139	139	135	135	30,000	1,350
2011-08-19	143	143	141	141	9,000	1,410
2011-08-18	145	145	142	144	13,000	1,440
2011-08-17	146	146	144	144	11,000	1,440
2011-08-16	144	145	144	145	10,000	1,450
2011-08-15	142	145	142	144	12,000	1,440
2011-08-12	144	144	141	142	7,000	1,420
2011-08-11	143	143	140	143	13,000	1,430
2011-08-10	141	141	139	139	14,000	1,390
2011-08-09	131	137	131	137	12,000	1,370
2011-08-08	134	137	134	137	45,000	1,370
2011-08-05	136	142	135	138	118,000	1,380
2011-08-04	147	148	146	146	9,000	1,460
2011-08-03	151	151	146	147	11,000	1,470
2011-08-02	151	151	151	151	6,000	1,510
2011-08-01	151	154	145	152	32,000	1,520
2011-07-29	152	153	151	152	19,000	1,520
2011-07-28	154	155	153	154	27,000	1,540
2011-07-27	158	158	156	156	18,000	1,560
2011-07-26	161	161	159	160	32,000	1,600
2011-07-25	158	160	158	160	21,000	1,600
2011-07-22	155	158	155	157	43,000	1,570
2011-07-21	154	156	154	155	19,000	1,550
2011-07-20	154	155	154	155	4,000	1,550
2011-07-19	151	155	151	155	30,000	1,550
2011-07-15	156	156	154	154	5,000	1,540
2011-07-14	156	156	153	154	10,000	1,540
2011-07-13	152	155	152	153	18,000	1,530
2011-07-12	152	155	152	155	16,000	1,550
2011-07-11	158	158	156	156	7,000	1,560
2011-07-08	158	159	157	157	25,000	1,570
2011-07-07	157	157	155	157	27,000	1,570
2011-07-06	152	155	152	155	8,000	1,550
2011-07-05	156	156	152	153	16,000	1,530
2011-07-04	153	156	152	152	51,000	1,520
2011-07-01	153	153	149	151	19,000	1,510
2011-06-30	152	157	148	152	29,000	1,520
2011-06-29	150	152	148	152	20,000	1,520
2011-06-28	149	152	149	150	6,000	1,500
2011-06-27	151	151	149	149	32,000	1,490
2011-06-24	154	156	150	151	38,000	1,510
2011-06-23	155	155	153	155	7,000	1,550
2011-06-22	155	158	153	153	28,000	1,530
2011-06-21	156	156	152	152	44,000	1,520
2011-06-20	150	151	150	151	7,000	1,510
2011-06-17	150	151	149	149	10,000	1,490
2011-06-16	153	153	148	148	12,000	1,480
2011-06-15	151	152	149	149	19,000	1,490
2011-06-14	153	153	147	149	25,000	1,490
2011-06-13	145	145	144	144	5,000	1,440
2011-06-10	150	150	146	147	34,000	1,470
2011-06-09	147	147	145	146	6,000	1,460
2011-06-08	143	145	143	143	8,000	1,430
2011-06-07	144	147	142	143	17,000	1,430
2011-06-06	146	146	145	145	6,000	1,450
2011-06-03	148	153	146	146	16,000	1,460
2011-06-02	150	151	146	148	14,000	1,480
2011-06-01	149	154	148	150	14,000	1,500
2011-05-31	150	151	148	151	7,000	1,510
2011-05-30	149	149	148	149	7,000	1,490
2011-05-27	154	154	149	149	9,000	1,490
2011-05-26	152	153	151	151	29,000	1,510
2011-05-25	148	150	147	149	19,000	1,490
2011-05-24	143	149	143	149	13,000	1,490
2011-05-23	144	145	143	143	17,000	1,430
2011-05-20	146	149	146	146	10,000	1,460
2011-05-19	149	149	146	148	23,000	1,480
2011-05-18	145	148	145	147	14,000	1,470
2011-05-17	145	145	144	144	22,000	1,440
2011-05-16	148	149	145	145	44,000	1,450
2011-05-13	156	156	153	153	23,000	1,530
2011-05-12	154	156	153	155	28,000	1,550
2011-05-11	158	165	152	155	112,000	1,550
2011-05-10	159	159	154	155	20,000	1,550
2011-05-09	151	154	151	154	10,000	1,540
2011-05-06	151	151	150	151	6,000	1,510
2011-05-02	150	152	150	152	10,000	1,520
2011-04-28	149	149	146	149	30,000	1,490
2011-04-27	148	149	146	149	20,000	1,490
2011-04-26	151	151	148	148	30,000	1,480
2011-04-25	150	151	148	150	18,000	1,500
2011-04-22	146	150	146	149	16,000	1,490
2011-04-21	148	150	146	149	27,000	1,490
2011-04-20	146	146	145	145	10,000	1,450
2011-04-19	146	146	142	146	26,000	1,460
2011-04-18	148	149	147	148	32,000	1,480
2011-04-15	149	153	148	148	13,000	1,480
2011-04-14	153	153	148	149	9,000	1,490
2011-04-13	144	150	144	148	13,000	1,480
2011-04-12	148	151	147	147	18,000	1,470
2011-04-11	151	151	149	149	6,000	1,490
2011-04-08	147	149	143	149	26,000	1,490
2011-04-07	146	150	145	145	11,000	1,450
2011-04-06	145	148	145	146	19,000	1,460
2011-04-05	153	154	150	150	24,000	1,500
2011-04-04	162	162	158	158	23,000	1,580
2011-04-01	158	166	158	162	23,000	1,620
2011-03-31	158	158	156	158	31,000	1,580
2011-03-30	151	156	151	156	31,000	1,560
2011-03-29	150	153	150	153	17,000	1,530
2011-03-28	154	154	152	153	29,000	1,530
2011-03-25	151	153	150	153	24,000	1,530
2011-03-24	149	151	148	149	25,000	1,490
2011-03-23	150	155	148	149	67,000	1,490
2011-03-22	149	155	149	150	58,000	1,500
2011-03-18	129	143	129	143	55,000	1,430
2011-03-17	118	128	118	128	113,000	1,280
2011-03-16	115	132	115	128	51,000	1,280
2011-03-15	140	140	95	118	163,000	1,180
2011-03-14	133	155	133	140	122,000	1,400
2011-03-11	178	178	173	173	117,000	1,730
2011-03-10	181	181	178	178	48,000	1,780
2011-03-09	183	183	181	181	31,000	1,810
2011-03-08	184	185	183	183	100,000	1,830
2011-03-07	182	184	182	182	43,000	1,820
2011-03-04	181	184	181	182	117,000	1,820
2011-03-03	179	180	177	179	66,000	1,790
2011-03-02	180	180	178	178	45,000	1,780
2011-03-01	183	183	179	180	102,000	1,800
2011-02-28	177	179	175	179	82,000	1,790
2011-02-25	175	177	174	176	48,000	1,760
2011-02-24	181	181	175	175	98,000	1,750
2011-02-23	181	182	180	182	89,000	1,820
2011-02-22	183	185	182	183	56,000	1,830
2011-02-21	183	183	181	182	46,000	1,820
2011-02-18	181	183	181	183	45,000	1,830
2011-02-17	184	184	180	180	58,000	1,800
2011-02-16	183	183	181	182	56,000	1,820
2011-02-15	180	185	180	183	194,000	1,830
2011-02-14	181	184	181	183	71,000	1,830
2011-02-10	181	181	179	181	98,000	1,810
2011-02-09	188	188	182	183	202,000	1,830
2011-02-08	192	194	187	188	486,000	1,880
2011-02-07	191	193	189	191	332,000	1,910
2011-02-04	186	189	185	189	204,000	1,890
2011-02-03	183	187	183	187	190,000	1,870
2011-02-02	183	183	180	183	116,000	1,830
2011-02-01	181	183	180	182	197,000	1,820
2011-01-31	179	180	178	179	55,000	1,790
2011-01-28	180	183	179	181	64,000	1,810
2011-01-27	183	183	174	180	145,000	1,800
2011-01-26	184	184	182	182	35,000	1,820
2011-01-25	179	186	179	186	44,000	1,860
2011-01-24	180	180	177	178	18,000	1,780
2011-01-21	185	185	179	179	88,000	1,790
2011-01-20	187	187	186	187	63,000	1,870
2011-01-19	192	195	188	190	139,000	1,900
2011-01-18	190	191	188	191	48,000	1,910
2011-01-17	189	190	187	190	107,000	1,900
2011-01-14	185	187	183	186	40,000	1,860
2011-01-13	181	186	181	185	64,000	1,850
2011-01-12	183	185	181	181	61,000	1,810
2011-01-11	183	185	182	185	55,000	1,850
2011-01-07	182	182	180	181	40,000	1,810
2011-01-06	179	182	179	179	86,000	1,790
2011-01-05	173	176	173	176	24,000	1,760
2011-01-04	173	175	172	174	34,000	1,740

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31