6973 協栄産業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	146	148	146	146	34,000	1,460
2012-12-27	148	148	146	146	44,000	1,460
2012-12-26	146	147	143	146	33,000	1,460
2012-12-25	144	147	144	146	37,000	1,460
2012-12-21	144	144	142	143	34,000	1,430
2012-12-20	144	144	142	143	31,000	1,430
2012-12-19	145	147	141	146	58,000	1,460
2012-12-18	144	147	144	146	23,000	1,460
2012-12-17	142	146	142	145	16,000	1,450
2012-12-14	140	141	139	141	42,000	1,410
2012-12-13	144	144	140	142	26,000	1,420
2012-12-12	144	144	141	142	6,000	1,420
2012-12-11	143	143	139	141	37,000	1,410
2012-12-10	140	142	140	142	50,000	1,420
2012-12-07	138	139	135	139	27,000	1,390
2012-12-06	140	140	138	140	29,000	1,400
2012-12-05	138	140	137	139	10,000	1,390
2012-12-04	140	140	138	138	21,000	1,380
2012-12-03	137	139	137	139	12,000	1,390
2012-11-30	136	138	135	137	19,000	1,370
2012-11-29	136	139	136	136	7,000	1,360
2012-11-28	139	139	136	136	9,000	1,360
2012-11-27	135	138	135	138	20,000	1,380
2012-11-26	136	137	135	137	38,000	1,370
2012-11-22	135	135	134	135	31,000	1,350
2012-11-21	133	134	132	134	14,000	1,340
2012-11-20	133	134	133	133	7,000	1,330
2012-11-19	132	133	132	133	11,000	1,330
2012-11-16	131	132	130	130	19,000	1,300
2012-11-15	130	131	129	131	5,000	1,310
2012-11-14	127	127	127	127	1,000	1,270
2012-11-13	130	130	128	128	5,000	1,280
2012-11-12	130	130	129	129	5,000	1,290
2012-11-09	129	130	129	130	16,000	1,300
2012-11-08	132	132	130	130	5,000	1,300
2012-11-07	132	132	130	131	7,000	1,310
2012-11-06	130	131	130	130	8,000	1,300
2012-11-05	130	132	130	132	3,000	1,320
2012-11-02	131	133	131	133	10,000	1,330
2012-11-01	131	132	131	132	10,000	1,320
2012-10-31	130	131	130	131	11,000	1,310
2012-10-30	132	132	129	129	19,000	1,290
2012-10-29	133	134	131	131	26,000	1,310
2012-10-26	133	133	131	131	26,000	1,310
2012-10-25	132	134	131	133	19,000	1,330
2012-10-24	133	133	130	132	18,000	1,320
2012-10-23	134	135	134	135	10,000	1,350
2012-10-22	134	134	133	134	8,000	1,340
2012-10-19	135	135	133	134	4,000	1,340
2012-10-18	132	134	132	134	18,000	1,340
2012-10-17	134	134	134	134	3,000	1,340
2012-10-16	129	135	129	135	14,000	1,350
2012-10-15	129	129	129	129	3,000	1,290
2012-10-12	128	129	127	129	15,000	1,290
2012-10-11	129	130	129	129	9,000	1,290
2012-10-10	130	130	129	129	11,000	1,290
2012-10-09	130	131	130	131	9,000	1,310
2012-10-05	129	131	129	130	5,000	1,300
2012-10-04	133	133	129	133	25,000	1,330
2012-10-03	133	134	133	133	9,000	1,330
2012-10-02	135	135	133	133	11,000	1,330
2012-10-01	136	136	135	136	19,000	1,360
2012-09-28	139	139	137	138	45,000	1,380
2012-09-27	140	140	137	139	31,000	1,390
2012-09-26	141	141	137	140	29,000	1,400
2012-09-25	136	140	136	140	18,000	1,400
2012-09-24	137	137	136	137	3,000	1,370
2012-09-21	136	137	135	137	30,000	1,370
2012-09-20	139	139	137	137	9,000	1,370
2012-09-19	139	139	137	139	10,000	1,390
2012-09-18	138	139	137	139	5,000	1,390
2012-09-14	137	138	136	138	21,000	1,380
2012-09-13	134	135	134	135	10,000	1,350
2012-09-12	133	134	133	134	12,000	1,340
2012-09-11	134	134	132	134	4,000	1,340
2012-09-10	133	134	133	134	18,000	1,340
2012-09-07	134	136	133	134	11,000	1,340
2012-09-06	135	135	133	133	5,000	1,330
2012-09-05	134	135	134	135	7,000	1,350
2012-09-04	133	134	133	134	4,000	1,340
2012-09-03	136	137	132	133	16,000	1,330
2012-08-31	136	137	136	136	6,000	1,360
2012-08-30	137	139	137	139	3,000	1,390
2012-08-29	139	139	138	138	7,000	1,380
2012-08-28	144	144	139	139	16,000	1,390
2012-08-27	146	146	142	143	23,000	1,430
2012-08-24	143	145	142	144	29,000	1,440
2012-08-23	143	143	141	141	9,000	1,410
2012-08-22	146	156	139	140	144,000	1,400
2012-08-21	141	145	141	143	13,000	1,430
2012-08-20	143	144	142	143	20,000	1,430
2012-08-17	140	142	140	142	25,000	1,420
2012-08-16	139	140	139	140	4,000	1,400
2012-08-15	136	138	136	138	4,000	1,380
2012-08-14	141	141	138	138	5,000	1,380
2012-08-13	141	141	141	141	1,000	1,410
2012-08-10	143	143	136	139	19,000	1,390
2012-08-09	137	140	136	140	11,000	1,400
2012-08-08	135	137	135	137	9,000	1,370
2012-08-07	136	136	134	136	4,000	1,360
2012-08-06	136	137	131	137	29,000	1,370
2012-08-03	140	140	137	139	8,000	1,390
2012-08-02	140	140	140	140	3,000	1,400
2012-08-01	143	143	138	140	16,000	1,400
2012-07-31	143	148	143	148	18,000	1,480
2012-07-30	142	144	139	144	11,000	1,440
2012-07-27	138	142	138	142	6,000	1,420
2012-07-26	138	143	137	137	21,000	1,370
2012-07-25	134	137	134	137	17,000	1,370
2012-07-24	134	136	134	136	5,000	1,360
2012-07-23	138	140	135	135	19,000	1,350
2012-07-20	141	142	139	139	13,000	1,390
2012-07-19	141	143	140	141	14,000	1,410
2012-07-18	142	143	140	140	9,000	1,400
2012-07-17	146	146	142	142	3,000	1,420
2012-07-13	146	146	146	146	3,000	1,460
2012-07-12	145	147	142	143	9,000	1,430
2012-07-11	145	148	144	144	9,000	1,440
2012-07-10	147	150	147	148	15,000	1,480
2012-07-09	150	151	146	147	20,000	1,470
2012-07-06	150	151	150	150	10,000	1,500
2012-07-05	152	152	150	150	9,000	1,500
2012-07-04	151	151	150	150	10,000	1,500
2012-07-03	148	151	148	151	27,000	1,510
2012-07-02	150	150	147	148	18,000	1,480
2012-06-29	150	150	146	150	15,000	1,500
2012-06-28	148	148	147	147	11,000	1,470
2012-06-27	145	147	145	147	15,000	1,470
2012-06-26	146	146	143	145	28,000	1,450
2012-06-25	145	146	145	146	23,000	1,460
2012-06-22	143	143	141	142	4,000	1,420
2012-06-21	146	147	142	144	61,000	1,440
2012-06-20	142	144	140	144	18,000	1,440
2012-06-19	142	143	139	139	6,000	1,390
2012-06-18	141	142	141	142	18,000	1,420
2012-06-15	141	142	139	139	11,000	1,390
2012-06-14	138	141	138	141	7,000	1,410
2012-06-13	140	140	136	139	11,000	1,390
2012-06-12	138	141	136	141	34,000	1,410
2012-06-11	136	136	135	136	19,000	1,360
2012-06-08	141	141	133	136	46,000	1,360
2012-06-07	135	136	135	136	16,000	1,360
2012-06-06	131	133	129	133	9,000	1,330
2012-06-05	128	130	128	130	6,000	1,300
2012-06-04	128	129	125	129	23,000	1,290
2012-06-01	140	140	131	132	17,000	1,320
2012-05-31	139	139	136	137	6,000	1,370
2012-05-30	139	140	135	140	17,000	1,400
2012-05-29	135	138	134	138	13,000	1,380
2012-05-28	133	135	132	135	49,000	1,350
2012-05-25	137	137	135	137	15,000	1,370
2012-05-24	136	136	133	133	10,000	1,330
2012-05-23	139	139	135	135	12,000	1,350
2012-05-22	136	139	136	138	9,000	1,380
2012-05-21	135	136	132	136	15,000	1,360
2012-05-18	135	135	130	133	38,000	1,330
2012-05-17	135	138	134	137	36,000	1,370
2012-05-16	135	140	135	136	30,000	1,360
2012-05-15	139	139	132	135	35,000	1,350
2012-05-14	144	145	139	140	74,000	1,400
2012-05-11	139	150	138	139	101,000	1,390
2012-05-10	135	138	135	137	24,000	1,370
2012-05-09	139	141	138	139	11,000	1,390
2012-05-08	138	140	138	140	6,000	1,400
2012-05-07	139	139	137	137	34,000	1,370
2012-05-02	141	143	141	142	11,000	1,420
2012-05-01	146	146	141	142	35,000	1,420
2012-04-27	149	149	146	147	58,000	1,470
2012-04-26	149	159	144	150	177,000	1,500
2012-04-25	147	148	145	148	21,000	1,480
2012-04-24	144	146	144	145	7,000	1,450
2012-04-23	144	145	144	145	11,000	1,450
2012-04-20	146	146	141	144	49,000	1,440
2012-04-19	148	148	144	144	13,000	1,440
2012-04-18	143	148	143	148	25,000	1,480
2012-04-17	142	143	141	143	17,000	1,430
2012-04-16	142	143	141	142	22,000	1,420
2012-04-13	146	146	143	143	18,000	1,430
2012-04-12	144	145	143	145	21,000	1,450
2012-04-11	145	145	143	143	12,000	1,430
2012-04-10	146	148	146	146	31,000	1,460
2012-04-09	150	150	147	149	15,000	1,490
2012-04-06	150	150	148	150	23,000	1,500
2012-04-05	149	149	147	149	47,000	1,490
2012-04-04	150	152	148	150	47,000	1,500
2012-04-03	154	154	150	150	76,000	1,500
2012-04-02	158	158	153	154	52,000	1,540
2012-03-30	161	161	152	157	96,000	1,570
2012-03-29	164	164	160	161	76,000	1,610
2012-03-28	170	170	161	161	109,000	1,610
2012-03-27	174	175	165	171	402,000	1,710
2012-03-26	170	173	167	168	370,000	1,680
2012-03-23	166	173	161	170	420,000	1,700
2012-03-22	156	166	156	166	232,000	1,660
2012-03-21	155	155	154	155	29,000	1,550
2012-03-19	152	158	152	156	47,000	1,560
2012-03-16	152	153	150	152	37,000	1,520
2012-03-15	153	153	151	151	15,000	1,510
2012-03-14	154	154	151	151	30,000	1,510
2012-03-13	153	153	152	153	26,000	1,530
2012-03-12	151	153	151	153	21,000	1,530
2012-03-09	150	151	148	151	68,000	1,510
2012-03-08	151	151	148	150	28,000	1,500
2012-03-07	149	150	147	150	32,000	1,500
2012-03-06	151	151	150	150	7,000	1,500
2012-03-05	152	152	151	152	32,000	1,520
2012-03-02	152	154	152	154	5,000	1,540
2012-03-01	156	157	151	154	37,000	1,540
2012-02-29	159	159	156	156	16,000	1,560
2012-02-28	157	157	154	156	24,000	1,560
2012-02-27	159	160	154	160	71,000	1,600
2012-02-24	155	160	155	160	51,000	1,600
2012-02-23	155	156	153	155	67,000	1,550
2012-02-22	150	154	150	154	53,000	1,540
2012-02-21	151	151	150	150	13,000	1,500
2012-02-20	149	150	149	150	27,000	1,500
2012-02-17	149	150	148	148	20,000	1,480
2012-02-16	149	149	147	147	18,000	1,470
2012-02-15	148	149	148	148	13,000	1,480
2012-02-14	147	147	147	147	2,000	1,470
2012-02-13	147	149	146	146	14,000	1,460
2012-02-10	151	151	147	147	17,000	1,470
2012-02-09	149	150	149	150	10,000	1,500
2012-02-08	147	149	147	149	7,000	1,490
2012-02-07	147	147	145	146	16,000	1,460
2012-02-06	148	148	146	148	27,000	1,480
2012-02-03	148	150	148	148	39,000	1,480
2012-02-02	147	150	145	148	101,000	1,480
2012-02-01	146	147	144	146	35,000	1,460
2012-01-31	142	172	142	145	366,000	1,450
2012-01-30	150	155	144	144	78,000	1,440
2012-01-27	148	150	148	149	19,000	1,490
2012-01-26	151	151	147	148	57,000	1,480
2012-01-25	144	150	144	150	91,000	1,500
2012-01-24	148	150	143	143	145,000	1,430
2012-01-23	143	149	142	147	92,000	1,470
2012-01-20	142	142	139	141	108,000	1,410
2012-01-19	140	141	137	141	68,000	1,410
2012-01-18	140	141	136	139	67,000	1,390
2012-01-17	139	142	136	138	94,000	1,380
2012-01-16	145	145	136	139	77,000	1,390
2012-01-13	143	146	142	146	12,000	1,460
2012-01-12	145	147	144	145	15,000	1,450
2012-01-11	144	144	144	144	3,000	1,440
2012-01-10	147	147	143	144	11,000	1,440
2012-01-06	143	146	143	143	11,000	1,430
2012-01-05	146	151	143	143	27,000	1,430
2012-01-04	147	149	142	142	16,000	1,420

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