1. HOME >
  2. 株価時系列 >
  3. 6973 >
  4. 2014年

6973 協栄産業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3022422622322322,0002,230
2014-12-2922522722422526,0002,250
2014-12-2622022522022447,0002,240
2014-12-2522322321922195,0002,210
2014-12-24226227220223135,0002,230
2014-12-2222522722222767,0002,270
2014-12-1922722722222558,0002,250
2014-12-1822922922222346,0002,230
2014-12-1721822421822055,0002,200
2014-12-1622022121821897,0002,180
2014-12-1522922922422459,0002,240
2014-12-1222823622822975,0002,290
2014-12-11227229223227146,0002,270
2014-12-10229232225231191,0002,310
2014-12-09245250230233237,0002,330
2014-12-08259260245246512,0002,460
2014-12-052392522312521,132,0002,520
2014-12-04233237232237127,0002,370
2014-12-03229233228233127,0002,330
2014-12-0223023022622934,0002,290
2014-12-0122822822522638,0002,260
2014-11-2822622722522657,0002,260
2014-11-2722622622222437,0002,240
2014-11-2622522822322395,0002,230
2014-11-25229232222229120,0002,290
2014-11-2122322522222540,0002,250
2014-11-20224240223225233,0002,250
2014-11-1922122322022262,0002,220
2014-11-1821721921521919,0002,190
2014-11-1722022021521735,0002,170
2014-11-1422022021421949,0002,190
2014-11-1321521621421637,0002,160
2014-11-1221921921521664,0002,160
2014-11-1121821921521927,0002,190
2014-11-1022022021722058,0002,200
2014-11-0722022021822036,0002,200
2014-11-0622222322022135,0002,210
2014-11-0521922221822124,0002,210
2014-11-04225225219221116,0002,210
2014-10-3121621821321593,0002,150
2014-10-30212215207215128,0002,150
2014-10-29209216205206139,0002,060
2014-10-2820420620220620,0002,060
2014-10-2720921020120658,0002,060
2014-10-2420420420120120,0002,010
2014-10-2320320320120118,0002,010
2014-10-2220820820020340,0002,030
2014-10-2119820119719942,0001,990
2014-10-20193200193198104,0001,980
2014-10-1720220419519571,0001,950
2014-10-1620220520020080,0002,000
2014-10-1521321320821029,0002,100
2014-10-14205209205205112,0002,050
2014-10-1021021521021396,0002,130
2014-10-0922722721621771,0002,170
2014-10-0821822021822053,0002,200
2014-10-0722322522122149,0002,210
2014-10-0622322522322423,0002,240
2014-10-0322222321822048,0002,200
2014-10-02223223218218118,0002,180
2014-10-01232232226226104,0002,260
2014-09-3023723723023288,0002,320
2014-09-2923623723323750,0002,370
2014-09-2623623623223458,0002,340
2014-09-25238239235239114,0002,390
2014-09-24244245235236473,0002,360
2014-09-22227237224237282,0002,370
2014-09-1922722722222671,0002,260
2014-09-1822622622222475,0002,240
2014-09-1722422522322440,0002,240
2014-09-1622522522222496,0002,240
2014-09-12226228225225113,0002,250
2014-09-1122922922622733,0002,270
2014-09-1022722722522687,0002,260
2014-09-0923523522722989,0002,290
2014-09-0823023122723099,0002,300
2014-09-0523423522922958,0002,290
2014-09-04234244231232248,0002,320
2014-09-03229235228233179,0002,330
2014-09-02229229225228102,0002,280
2014-09-01228232227229108,0002,290
2014-08-29228228223227132,0002,270
2014-08-28228229226228114,0002,280
2014-08-2722622722322675,0002,260
2014-08-26229231223223222,0002,230
2014-08-2523023022822977,0002,290
2014-08-22234234229230121,0002,300
2014-08-21228231226231138,0002,310
2014-08-20228229225227117,0002,270
2014-08-19231231223225153,0002,250
2014-08-18228228223224122,0002,240
2014-08-15222223220221155,0002,210
2014-08-14221223219223113,0002,230
2014-08-13221224220220175,0002,200
2014-08-122262512252251,242,0002,250
2014-08-11220224215221228,0002,210
2014-08-08224226215216321,0002,160
2014-08-07229231225229215,0002,290
2014-08-06240242231233281,0002,330
2014-08-05255262244245868,0002,450
2014-08-04240248236245406,0002,450
2014-08-012502602402451,119,0002,450
2014-07-31254254246246411,0002,460
2014-07-30260260245250710,0002,500
2014-07-29269270257262646,0002,620
2014-07-28285288266273954,0002,730
2014-07-253053102802801,849,0002,800
2014-07-2432535728131318,898,0003,130
2014-07-232032802012805,477,0002,800
2014-07-22196200192200112,0002,000
2014-07-1819720319619756,0001,970
2014-07-17210212196196253,0001,960
2014-07-16194214194212296,0002,120
2014-07-1519119319019058,0001,900
2014-07-141851901851888,0001,880
2014-07-1118818818418524,0001,850
2014-07-1019219218518759,0001,870
2014-07-0919319319319317,0001,930
2014-07-0819519519319480,0001,940
2014-07-071961961951954,0001,950
2014-07-0419719719019531,0001,950
2014-07-0319419719319316,0001,930
2014-07-0219419719319525,0001,950
2014-07-0119219919219591,0001,950
2014-06-3018919318819254,0001,920
2014-06-2719419419019231,0001,920
2014-06-2619520019519526,0001,950
2014-06-2519820119819839,0001,980
2014-06-2420020019619830,0001,980
2014-06-23203203197199208,0001,990
2014-06-2019319419219323,0001,930
2014-06-1919319519319458,0001,940
2014-06-1819319519219215,0001,920
2014-06-1719219219119110,0001,910
2014-06-1619219218818833,0001,880
2014-06-1318919418919284,0001,920
2014-06-12183191183191101,0001,910
2014-06-1118418718218549,0001,850
2014-06-1018718718418437,0001,840
2014-06-0918018418018332,0001,830
2014-06-0618018118018012,0001,800
2014-06-0517918117918128,0001,810
2014-06-0418118218018117,0001,810
2014-06-0318018017817826,0001,780
2014-06-0217818317818042,0001,800
2014-05-3017918117917916,0001,790
2014-05-2917718117717921,0001,790
2014-05-2817718017717711,0001,770
2014-05-2718018017517722,0001,770
2014-05-2618118117718015,0001,800
2014-05-2317818017718015,0001,800
2014-05-2217317717317783,0001,770
2014-05-2117217217117269,0001,720
2014-05-2017817817317359,0001,730
2014-05-1917417817217318,0001,730
2014-05-1617417517317317,0001,730
2014-05-1517917917417612,0001,760
2014-05-1417918217917917,0001,790
2014-05-1317818217717915,0001,790
2014-05-1217618417617722,0001,770
2014-05-0918018217817827,0001,780
2014-05-081801801751759,0001,750
2014-05-071791801771779,0001,770
2014-05-021801801791795,0001,790
2014-05-0118018017617910,0001,790
2014-04-3018018017617610,0001,760
2014-04-2818018017517716,0001,770
2014-04-2518118117517823,0001,780
2014-04-241791791781784,0001,780
2014-04-2318018017718020,0001,800
2014-04-221801801781794,0001,790
2014-04-211791791781797,0001,790
2014-04-181791791791791,0001,790
2014-04-1717917917717723,0001,770
2014-04-161761781761786,0001,780
2014-04-1517517517417513,0001,750
2014-04-141761791761787,0001,780
2014-04-111781791771796,0001,790
2014-04-1018418417917912,0001,790
2014-04-0918218218018117,0001,810
2014-04-0818318318218214,0001,820
2014-04-0718518518318422,0001,840
2014-04-0418518518218411,0001,840
2014-04-0318418518318521,0001,850
2014-04-0218318318118116,0001,810
2014-04-0118218318018217,0001,820
2014-03-3118218217717911,0001,790
2014-03-2817918117818020,0001,800
2014-03-2717917917517621,0001,760
2014-03-2618418417417743,0001,770
2014-03-2517918017517917,0001,790
2014-03-2417418017417415,0001,740
2014-03-2017417817417416,0001,740
2014-03-1917917917517714,0001,770
2014-03-1817917917317616,0001,760
2014-03-1717917917217224,0001,720
2014-03-14172175172172110,0001,720
2014-03-131791801781798,0001,790
2014-03-1217917917617724,0001,770
2014-03-1117717817717811,0001,780
2014-03-1017917917617819,0001,780
2014-03-0718118117818021,0001,800
2014-03-0618118117817910,0001,790
2014-03-0518118117617617,0001,760
2014-03-0418118117618013,0001,800
2014-03-0318018017617716,0001,770
2014-02-2817917917717748,0001,770
2014-02-2717818017717723,0001,770
2014-02-2617817917717836,0001,780
2014-02-2518318318218314,0001,830
2014-02-241811821801808,0001,800
2014-02-2118118117817815,0001,780
2014-02-2017918017617735,0001,770
2014-02-191801801761787,0001,780
2014-02-1817418017418016,0001,800
2014-02-171741781741786,0001,780
2014-02-1417917917517515,0001,750
2014-02-1318018117317621,0001,760
2014-02-1217918117818013,0001,800
2014-02-1018118117717845,0001,780
2014-02-0717417617417423,0001,740
2014-02-0616917116916925,0001,690
2014-02-0517917916816932,0001,690
2014-02-0417717816216677,0001,660
2014-02-0317918117817841,0001,780
2014-01-3118818818318324,0001,830
2014-01-3018518518318330,0001,830
2014-01-2918919018718835,0001,880
2014-01-2818918918518650,0001,860
2014-01-2718518918518726,0001,870
2014-01-2419219319119242,0001,920
2014-01-2320320319019471,0001,940
2014-01-2220120219819945,0001,990
2014-01-2120020420020080,0002,000
2014-01-2019520119520058,0002,000
2014-01-1719119519119418,0001,940
2014-01-1619519619219317,0001,930
2014-01-1519219519219515,0001,950
2014-01-1419419418819156,0001,910
2014-01-1019419719319346,0001,930
2014-01-0919419519219529,0001,950
2014-01-0819019319019327,0001,930
2014-01-0718918918818827,0001,880
2014-01-0618918918518874,0001,880

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