1. HOME >
  2. 株価時系列 >
  3. 6973 >
  4. 2013年

6973 協栄産業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3018919018718927,0001,890
2013-12-2718718918518831,0001,880
2013-12-2618218418218452,0001,840
2013-12-25181182179180127,0001,800
2013-12-2418518518218299,0001,820
2013-12-2018618718418639,0001,860
2013-12-1918918918618833,0001,880
2013-12-1818618918618941,0001,890
2013-12-1718918918518645,0001,860
2013-12-1618818918518622,0001,860
2013-12-1318818918718999,0001,890
2013-12-1219219218919019,0001,900
2013-12-1119419418919173,0001,910
2013-12-1019119219019159,0001,910
2013-12-0919219219019147,0001,910
2013-12-0619119319019033,0001,900
2013-12-0519419419019130,0001,910
2013-12-0419619619119143,0001,910
2013-12-0319619619419539,0001,950
2013-12-0219619619519654,0001,960
2013-11-2919319419019244,0001,920
2013-11-2819319319019264,0001,920
2013-11-2719119118919079,0001,900
2013-11-2619119218919199,0001,910
2013-11-2519219218919253,0001,920
2013-11-22189191185189177,0001,890
2013-11-2119019018718825,0001,880
2013-11-2018918918618919,0001,890
2013-11-1918818918818819,0001,880
2013-11-1819119118818826,0001,880
2013-11-1518919118919131,0001,910
2013-11-1419219218819026,0001,900
2013-11-1319119118618932,0001,890
2013-11-1218719118719126,0001,910
2013-11-1119319318819017,0001,900
2013-11-0819319318919115,0001,910
2013-11-0719319319219310,0001,930
2013-11-0619019318919312,0001,930
2013-11-0519019418918914,0001,890
2013-11-0119219218918930,0001,890
2013-10-3119319419219321,0001,930
2013-10-3019519519119358,0001,930
2013-10-2920320419319786,0001,970
2013-10-2820320420320327,0002,030
2013-10-2520420420020329,0002,030
2013-10-2420120419820433,0002,040
2013-10-2320420419919945,0001,990
2013-10-2220120220020026,0002,000
2013-10-2120220219719838,0001,980
2013-10-181981991981989,0001,980
2013-10-1719519719519615,0001,960
2013-10-161951951951953,0001,950
2013-10-1519919919419510,0001,950
2013-10-1119419619319613,0001,960
2013-10-101951951921949,0001,940
2013-10-0918919518819518,0001,950
2013-10-081861891861896,0001,890
2013-10-0718818818518726,0001,870
2013-10-0419019018718711,0001,870
2013-10-0319119118818820,0001,880
2013-10-0219619619119127,0001,910
2013-10-0119719719419523,0001,950
2013-09-3019519719419527,0001,950
2013-09-2720020019519843,0001,980
2013-09-2620120119619824,0001,980
2013-09-2520020019719933,0001,990
2013-09-2419919919619723,0001,970
2013-09-2020420419819846,0001,980
2013-09-1919920419920427,0002,040
2013-09-1819819919719833,0001,980
2013-09-1719620019519839,0001,980
2013-09-1319519619519644,0001,960
2013-09-121962001961976,0001,970
2013-09-1119820119619732,0001,970
2013-09-1019719719419623,0001,960
2013-09-0919419719319737,0001,970
2013-09-0619619619219418,0001,940
2013-09-0518819618719661,0001,960
2013-09-0418718818418819,0001,880
2013-09-0318518518218518,0001,850
2013-09-021841851821829,0001,820
2013-08-3018718718118228,0001,820
2013-08-291871871871873,0001,870
2013-08-2819019018318540,0001,850
2013-08-271951951921925,0001,920
2013-08-2619819819119127,0001,910
2013-08-2319619619019547,0001,950
2013-08-221871891851898,0001,890
2013-08-2118619018518824,0001,880
2013-08-2018418618318310,0001,830
2013-08-191881881841859,0001,850
2013-08-161841871831859,0001,850
2013-08-151871891851879,0001,870
2013-08-1418918918518812,0001,880
2013-08-131881901881906,0001,900
2013-08-1218519018419013,0001,900
2013-08-0918818818518718,0001,870
2013-08-0818719118718828,0001,880
2013-08-0719119118618619,0001,860
2013-08-0619519519119516,0001,950
2013-08-0519119619119529,0001,950
2013-08-0218919418919316,0001,930
2013-08-0118518818418832,0001,880
2013-07-3119319318818923,0001,890
2013-07-3018319318319324,0001,930
2013-07-2919319618718865,0001,880
2013-07-2620120219819855,0001,980
2013-07-2520620720420430,0002,040
2013-07-2420420520020556,0002,050
2013-07-2320020619820653,0002,060
2013-07-2220720720120322,0002,030
2013-07-1921421620620689,0002,060
2013-07-1820421420221485,0002,140
2013-07-1719920219920120,0002,010
2013-07-1620820919919960,0001,990
2013-07-1220120219920133,0002,010
2013-07-1120120120020037,0002,000
2013-07-1020320520020269,0002,020
2013-07-0919920719420594,0002,050
2013-07-0819819819419438,0001,940
2013-07-0519320119319689,0001,960
2013-07-0419219319119324,0001,930
2013-07-0319319418819385,0001,930
2013-07-0218218818218882,0001,880
2013-07-0117918217918151,0001,810
2013-06-28178182175180117,0001,800
2013-06-2717917917217647,0001,760
2013-06-2618118117717840,0001,780
2013-06-2518418417617863,0001,780
2013-06-2418718718218345,0001,830
2013-06-2118618818118576,0001,850
2013-06-20187190185187107,0001,870
2013-06-1918618718318532,0001,850
2013-06-1818218518218433,0001,840
2013-06-1717618317618261,0001,820
2013-06-1418118217817991,0001,790
2013-06-1318118117817827,0001,780
2013-06-1218118617918552,0001,850
2013-06-1118518618318652,0001,860
2013-06-1018318717918761,0001,870
2013-06-0718018317617980,0001,790
2013-06-0619019318118196,0001,810
2013-06-0519719919219597,0001,950
2013-06-0419419719219771,0001,970
2013-06-0320320319619691,0001,960
2013-05-31211219201204208,0002,040
2013-05-30200240199206787,0002,060
2013-05-29209215201208209,0002,080
2013-05-28200205191197226,0001,970
2013-05-27217217203205293,0002,050
2013-05-24217217204209635,0002,090
2013-05-231962421952253,266,0002,250
2013-05-22193196192193115,0001,930
2013-05-2119519719119390,0001,930
2013-05-20192197190193147,0001,930
2013-05-1718018918018979,0001,890
2013-05-16185186175180186,0001,800
2013-05-15195195184185441,0001,850
2013-05-141812151811911,477,0001,910
2013-05-13173181173178195,0001,780
2013-05-1017417517217348,0001,730
2013-05-0917217217117227,0001,720
2013-05-0817317416917268,0001,720
2013-05-0717417416817255,0001,720
2013-05-0217117116716914,0001,690
2013-05-0116916916616828,0001,680
2013-04-3017017216716837,0001,680
2013-04-26176176168171118,0001,710
2013-04-25175181175177128,0001,770
2013-04-2417217417217368,0001,730
2013-04-2317117317117239,0001,720
2013-04-2217017216917158,0001,710
2013-04-1916817016616730,0001,670
2013-04-1816817016616732,0001,670
2013-04-1716917016716836,0001,680
2013-04-1616817016716926,0001,690
2013-04-1516917016817024,0001,700
2013-04-1217017116917032,0001,700
2013-04-1116817016817044,0001,700
2013-04-1016616916516624,0001,660
2013-04-0916716916616642,0001,660
2013-04-0816516616216654,0001,660
2013-04-0516616616416543,0001,650
2013-04-0415516015516023,0001,600
2013-04-0315715915715911,0001,590
2013-04-0216016015415777,0001,570
2013-04-0116616616216326,0001,630
2013-03-2916716816516526,0001,650
2013-03-2816916916616931,0001,690
2013-03-2717017016916911,0001,690
2013-03-2616917116917159,0001,710
2013-03-2517117216917065,0001,700
2013-03-2217417417117158,0001,710
2013-03-2117217517017367,0001,730
2013-03-1917017317017246,0001,720
2013-03-1817417417117150,0001,710
2013-03-1517117416817277,0001,720
2013-03-1417017216817022,0001,700
2013-03-1316817216717284,0001,720
2013-03-1216917016716861,0001,680
2013-03-1116716916716781,0001,670
2013-03-08162165161164134,0001,640
2013-03-0716216316016139,0001,610
2013-03-0616216215916025,0001,600
2013-03-0516116316016142,0001,610
2013-03-0416016216016056,0001,600
2013-03-0115815815715824,0001,580
2013-02-281581601581596,0001,590
2013-02-2715815915715821,0001,580
2013-02-2615716015615848,0001,580
2013-02-2515815915515833,0001,580
2013-02-2215315815315535,0001,550
2013-02-2115715715415411,0001,540
2013-02-2015615715515612,0001,560
2013-02-1915715715415422,0001,540
2013-02-1815215415215217,0001,520
2013-02-1515315415015230,0001,520
2013-02-1415215415215428,0001,540
2013-02-1315816015515536,0001,550
2013-02-1216016115815831,0001,580
2013-02-0816116216016036,0001,600
2013-02-0716216316116240,0001,620
2013-02-0616216215816049,0001,600
2013-02-0515915915815910,0001,590
2013-02-0416116115915923,0001,590
2013-02-0116216215816053,0001,600
2013-01-3116016015915917,0001,590
2013-01-3015816015715932,0001,590
2013-01-29162165152156194,0001,560
2013-01-2816116216016148,0001,610
2013-01-2515616015616053,0001,600
2013-01-2415315615215631,0001,560
2013-01-2315715715515527,0001,550
2013-01-2215915915715742,0001,570
2013-01-211551571551577,0001,570
2013-01-1815415815415724,0001,570
2013-01-1715515715415519,0001,550
2013-01-1616116115715741,0001,570
2013-01-1516316416016180,0001,610
2013-01-1116016415916085,0001,600
2013-01-1015716015615942,0001,590
2013-01-0915515815315721,0001,570
2013-01-0815515615415624,0001,560
2013-01-0715715815315585,0001,550
2013-01-0415115414815474,0001,540

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