6973 協栄産業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 159 | 160 | 158 | 160 | 13,000 | 1,600 |
| 2015-12-29 | 157 | 159 | 157 | 158 | 35,000 | 1,580 |
| 2015-12-28 | 154 | 158 | 153 | 156 | 56,000 | 1,560 |
| 2015-12-25 | 154 | 154 | 151 | 153 | 234,000 | 1,530 |
| 2015-12-24 | 160 | 160 | 156 | 157 | 118,000 | 1,570 |
| 2015-12-22 | 163 | 164 | 162 | 162 | 73,000 | 1,620 |
| 2015-12-21 | 167 | 167 | 163 | 164 | 87,000 | 1,640 |
| 2015-12-18 | 169 | 169 | 167 | 167 | 129,000 | 1,670 |
| 2015-12-17 | 172 | 172 | 170 | 170 | 99,000 | 1,700 |
| 2015-12-16 | 172 | 174 | 171 | 172 | 55,000 | 1,720 |
| 2015-12-15 | 174 | 175 | 172 | 172 | 19,000 | 1,720 |
| 2015-12-14 | 173 | 174 | 172 | 173 | 21,000 | 1,730 |
| 2015-12-11 | 174 | 175 | 174 | 175 | 63,000 | 1,750 |
| 2015-12-10 | 175 | 176 | 174 | 175 | 50,000 | 1,750 |
| 2015-12-09 | 173 | 176 | 173 | 176 | 32,000 | 1,760 |
| 2015-12-08 | 177 | 177 | 173 | 175 | 34,000 | 1,750 |
| 2015-12-07 | 182 | 182 | 178 | 178 | 81,000 | 1,780 |
| 2015-12-04 | 180 | 181 | 179 | 180 | 34,000 | 1,800 |
| 2015-12-03 | 182 | 182 | 181 | 182 | 23,000 | 1,820 |
| 2015-12-02 | 180 | 185 | 180 | 182 | 72,000 | 1,820 |
| 2015-12-01 | 183 | 188 | 180 | 180 | 72,000 | 1,800 |
| 2015-11-30 | 178 | 178 | 177 | 178 | 10,000 | 1,780 |
| 2015-11-27 | 177 | 179 | 177 | 179 | 26,000 | 1,790 |
| 2015-11-26 | 179 | 179 | 175 | 177 | 39,000 | 1,770 |
| 2015-11-25 | 175 | 177 | 175 | 176 | 43,000 | 1,760 |
| 2015-11-24 | 173 | 175 | 173 | 175 | 32,000 | 1,750 |
| 2015-11-20 | 174 | 175 | 173 | 175 | 22,000 | 1,750 |
| 2015-11-19 | 172 | 174 | 172 | 174 | 58,000 | 1,740 |
| 2015-11-18 | 174 | 174 | 172 | 172 | 64,000 | 1,720 |
| 2015-11-17 | 175 | 175 | 172 | 173 | 31,000 | 1,730 |
| 2015-11-16 | 175 | 175 | 172 | 172 | 36,000 | 1,720 |
| 2015-11-13 | 174 | 175 | 174 | 175 | 12,000 | 1,750 |
| 2015-11-12 | 175 | 176 | 174 | 175 | 40,000 | 1,750 |
| 2015-11-11 | 175 | 181 | 175 | 175 | 57,000 | 1,750 |
| 2015-11-10 | 175 | 177 | 175 | 175 | 19,000 | 1,750 |
| 2015-11-09 | 175 | 176 | 173 | 176 | 77,000 | 1,760 |
| 2015-11-06 | 177 | 177 | 175 | 177 | 27,000 | 1,770 |
| 2015-11-05 | 176 | 178 | 175 | 177 | 15,000 | 1,770 |
| 2015-11-04 | 182 | 182 | 176 | 177 | 40,000 | 1,770 |
| 2015-11-02 | 181 | 181 | 178 | 179 | 43,000 | 1,790 |
| 2015-10-30 | 178 | 181 | 178 | 180 | 39,000 | 1,800 |
| 2015-10-29 | 178 | 180 | 176 | 177 | 172,000 | 1,770 |
| 2015-10-28 | 181 | 185 | 181 | 184 | 55,000 | 1,840 |
| 2015-10-27 | 183 | 183 | 180 | 180 | 27,000 | 1,800 |
| 2015-10-26 | 183 | 184 | 180 | 184 | 35,000 | 1,840 |
| 2015-10-23 | 182 | 183 | 180 | 181 | 31,000 | 1,810 |
| 2015-10-22 | 184 | 184 | 175 | 180 | 58,000 | 1,800 |
| 2015-10-21 | 177 | 183 | 174 | 182 | 54,000 | 1,820 |
| 2015-10-20 | 176 | 176 | 175 | 176 | 17,000 | 1,760 |
| 2015-10-19 | 176 | 176 | 174 | 175 | 27,000 | 1,750 |
| 2015-10-16 | 178 | 178 | 174 | 176 | 50,000 | 1,760 |
| 2015-10-15 | 176 | 178 | 174 | 178 | 27,000 | 1,780 |
| 2015-10-14 | 178 | 178 | 176 | 176 | 27,000 | 1,760 |
| 2015-10-13 | 178 | 179 | 177 | 178 | 39,000 | 1,780 |
| 2015-10-09 | 178 | 179 | 176 | 179 | 64,000 | 1,790 |
| 2015-10-08 | 180 | 180 | 176 | 177 | 51,000 | 1,770 |
| 2015-10-07 | 178 | 178 | 177 | 178 | 18,000 | 1,780 |
| 2015-10-06 | 177 | 180 | 176 | 177 | 23,000 | 1,770 |
| 2015-10-05 | 174 | 179 | 174 | 175 | 12,000 | 1,750 |
| 2015-10-02 | 171 | 179 | 171 | 174 | 20,000 | 1,740 |
| 2015-10-01 | 171 | 174 | 171 | 172 | 19,000 | 1,720 |
| 2015-09-30 | 167 | 174 | 167 | 171 | 13,000 | 1,710 |
| 2015-09-29 | 171 | 171 | 166 | 166 | 68,000 | 1,660 |
| 2015-09-28 | 182 | 183 | 177 | 177 | 19,000 | 1,770 |
| 2015-09-25 | 171 | 174 | 168 | 174 | 102,000 | 1,740 |
| 2015-09-24 | 176 | 177 | 173 | 173 | 40,000 | 1,730 |
| 2015-09-18 | 176 | 177 | 174 | 176 | 16,000 | 1,760 |
| 2015-09-17 | 178 | 178 | 178 | 178 | 7,000 | 1,780 |
| 2015-09-16 | 179 | 179 | 173 | 173 | 9,000 | 1,730 |
| 2015-09-15 | 175 | 176 | 174 | 175 | 16,000 | 1,750 |
| 2015-09-14 | 179 | 179 | 175 | 175 | 12,000 | 1,750 |
| 2015-09-11 | 181 | 181 | 177 | 177 | 41,000 | 1,770 |
| 2015-09-10 | 178 | 178 | 175 | 176 | 15,000 | 1,760 |
| 2015-09-09 | 175 | 180 | 175 | 180 | 17,000 | 1,800 |
| 2015-09-08 | 176 | 176 | 170 | 171 | 20,000 | 1,710 |
| 2015-09-07 | 169 | 173 | 165 | 173 | 91,000 | 1,730 |
| 2015-09-04 | 181 | 191 | 173 | 174 | 49,000 | 1,740 |
| 2015-09-03 | 179 | 180 | 176 | 177 | 13,000 | 1,770 |
| 2015-09-02 | 173 | 180 | 173 | 179 | 25,000 | 1,790 |
| 2015-09-01 | 182 | 187 | 179 | 180 | 29,000 | 1,800 |
| 2015-08-31 | 185 | 187 | 181 | 186 | 28,000 | 1,860 |
| 2015-08-28 | 179 | 185 | 179 | 185 | 77,000 | 1,850 |
| 2015-08-27 | 180 | 185 | 177 | 178 | 37,000 | 1,780 |
| 2015-08-26 | 171 | 178 | 170 | 176 | 62,000 | 1,760 |
| 2015-08-25 | 161 | 176 | 159 | 168 | 139,000 | 1,680 |
| 2015-08-24 | 185 | 188 | 175 | 175 | 127,000 | 1,750 |
| 2015-08-21 | 195 | 196 | 191 | 192 | 106,000 | 1,920 |
| 2015-08-20 | 198 | 198 | 197 | 197 | 26,000 | 1,970 |
| 2015-08-19 | 200 | 200 | 198 | 198 | 34,000 | 1,980 |
| 2015-08-18 | 199 | 199 | 198 | 198 | 13,000 | 1,980 |
| 2015-08-17 | 197 | 198 | 197 | 197 | 19,000 | 1,970 |
| 2015-08-14 | 198 | 198 | 196 | 196 | 28,000 | 1,960 |
| 2015-08-13 | 197 | 198 | 196 | 197 | 42,000 | 1,970 |
| 2015-08-12 | 198 | 199 | 197 | 198 | 33,000 | 1,980 |
| 2015-08-11 | 200 | 201 | 198 | 198 | 33,000 | 1,980 |
| 2015-08-10 | 197 | 200 | 197 | 200 | 39,000 | 2,000 |
| 2015-08-07 | 198 | 198 | 197 | 198 | 20,000 | 1,980 |
| 2015-08-06 | 201 | 201 | 198 | 199 | 37,000 | 1,990 |
| 2015-08-05 | 199 | 200 | 197 | 198 | 42,000 | 1,980 |
| 2015-08-04 | 197 | 199 | 197 | 199 | 30,000 | 1,990 |
| 2015-08-03 | 200 | 200 | 198 | 199 | 14,000 | 1,990 |
| 2015-07-31 | 199 | 201 | 198 | 198 | 14,000 | 1,980 |
| 2015-07-30 | 198 | 200 | 198 | 199 | 104,000 | 1,990 |
| 2015-07-29 | 199 | 199 | 197 | 198 | 35,000 | 1,980 |
| 2015-07-28 | 199 | 200 | 195 | 196 | 224,000 | 1,960 |
| 2015-07-27 | 202 | 202 | 199 | 199 | 73,000 | 1,990 |
| 2015-07-24 | 205 | 205 | 203 | 204 | 43,000 | 2,040 |
| 2015-07-23 | 206 | 206 | 203 | 205 | 26,000 | 2,050 |
| 2015-07-22 | 206 | 206 | 204 | 204 | 14,000 | 2,040 |
| 2015-07-21 | 205 | 206 | 204 | 206 | 19,000 | 2,060 |
| 2015-07-17 | 205 | 205 | 203 | 204 | 25,000 | 2,040 |
| 2015-07-16 | 205 | 206 | 203 | 205 | 17,000 | 2,050 |
| 2015-07-15 | 205 | 206 | 203 | 205 | 27,000 | 2,050 |
| 2015-07-14 | 206 | 206 | 205 | 205 | 15,000 | 2,050 |
| 2015-07-13 | 204 | 204 | 201 | 201 | 21,000 | 2,010 |
| 2015-07-10 | 202 | 202 | 200 | 200 | 26,000 | 2,000 |
| 2015-07-09 | 201 | 201 | 194 | 200 | 52,000 | 2,000 |
| 2015-07-08 | 206 | 206 | 203 | 203 | 33,000 | 2,030 |
| 2015-07-07 | 207 | 207 | 206 | 206 | 17,000 | 2,060 |
| 2015-07-06 | 209 | 209 | 205 | 205 | 40,000 | 2,050 |
| 2015-07-03 | 210 | 213 | 209 | 210 | 36,000 | 2,100 |
| 2015-07-02 | 210 | 215 | 210 | 210 | 27,000 | 2,100 |
| 2015-07-01 | 209 | 210 | 207 | 210 | 35,000 | 2,100 |
| 2015-06-30 | 206 | 208 | 206 | 207 | 36,000 | 2,070 |
| 2015-06-29 | 207 | 208 | 206 | 207 | 62,000 | 2,070 |
| 2015-06-26 | 213 | 213 | 212 | 212 | 16,000 | 2,120 |
| 2015-06-25 | 213 | 215 | 211 | 213 | 32,000 | 2,130 |
| 2015-06-24 | 213 | 218 | 209 | 215 | 138,000 | 2,150 |
| 2015-06-23 | 213 | 213 | 209 | 212 | 44,000 | 2,120 |
| 2015-06-22 | 208 | 213 | 208 | 210 | 68,000 | 2,100 |
| 2015-06-19 | 207 | 210 | 207 | 209 | 37,000 | 2,090 |
| 2015-06-18 | 213 | 213 | 206 | 206 | 48,000 | 2,060 |
| 2015-06-17 | 210 | 212 | 210 | 210 | 20,000 | 2,100 |
| 2015-06-16 | 216 | 216 | 209 | 209 | 64,000 | 2,090 |
| 2015-06-15 | 207 | 216 | 207 | 215 | 81,000 | 2,150 |
| 2015-06-12 | 210 | 211 | 205 | 205 | 95,000 | 2,050 |
| 2015-06-11 | 212 | 212 | 210 | 211 | 39,000 | 2,110 |
| 2015-06-10 | 213 | 214 | 211 | 212 | 61,000 | 2,120 |
| 2015-06-09 | 218 | 219 | 216 | 216 | 40,000 | 2,160 |
| 2015-06-08 | 218 | 220 | 217 | 217 | 30,000 | 2,170 |
| 2015-06-05 | 218 | 219 | 216 | 218 | 20,000 | 2,180 |
| 2015-06-04 | 216 | 220 | 216 | 218 | 43,000 | 2,180 |
| 2015-06-03 | 216 | 219 | 216 | 219 | 19,000 | 2,190 |
| 2015-06-02 | 217 | 219 | 216 | 217 | 37,000 | 2,170 |
| 2015-06-01 | 220 | 220 | 216 | 218 | 9,000 | 2,180 |
| 2015-05-29 | 223 | 223 | 216 | 220 | 35,000 | 2,200 |
| 2015-05-28 | 222 | 222 | 217 | 217 | 20,000 | 2,170 |
| 2015-05-27 | 217 | 221 | 215 | 220 | 48,000 | 2,200 |
| 2015-05-26 | 221 | 222 | 218 | 218 | 61,000 | 2,180 |
| 2015-05-25 | 218 | 219 | 216 | 217 | 69,000 | 2,170 |
| 2015-05-22 | 221 | 221 | 215 | 217 | 89,000 | 2,170 |
| 2015-05-21 | 226 | 228 | 218 | 221 | 312,000 | 2,210 |
| 2015-05-20 | 210 | 222 | 208 | 222 | 259,000 | 2,220 |
| 2015-05-19 | 204 | 206 | 204 | 206 | 50,000 | 2,060 |
| 2015-05-18 | 203 | 205 | 203 | 204 | 25,000 | 2,040 |
| 2015-05-15 | 205 | 205 | 201 | 203 | 91,000 | 2,030 |
| 2015-05-14 | 203 | 203 | 202 | 202 | 33,000 | 2,020 |
| 2015-05-13 | 203 | 208 | 203 | 204 | 88,000 | 2,040 |
| 2015-05-12 | 205 | 205 | 203 | 203 | 13,000 | 2,030 |
| 2015-05-11 | 204 | 204 | 202 | 202 | 45,000 | 2,020 |
| 2015-05-08 | 202 | 204 | 202 | 204 | 31,000 | 2,040 |
| 2015-05-07 | 201 | 203 | 201 | 201 | 24,000 | 2,010 |
| 2015-05-01 | 202 | 203 | 201 | 201 | 44,000 | 2,010 |
| 2015-04-30 | 204 | 207 | 203 | 204 | 68,000 | 2,040 |
| 2015-04-28 | 205 | 207 | 201 | 207 | 79,000 | 2,070 |
| 2015-04-27 | 204 | 206 | 203 | 204 | 56,000 | 2,040 |
| 2015-04-24 | 206 | 207 | 204 | 204 | 53,000 | 2,040 |
| 2015-04-23 | 205 | 206 | 204 | 206 | 20,000 | 2,060 |
| 2015-04-22 | 204 | 205 | 203 | 205 | 42,000 | 2,050 |
| 2015-04-21 | 205 | 206 | 204 | 204 | 44,000 | 2,040 |
| 2015-04-20 | 205 | 206 | 204 | 204 | 42,000 | 2,040 |
| 2015-04-17 | 208 | 208 | 204 | 204 | 77,000 | 2,040 |
| 2015-04-16 | 206 | 208 | 206 | 208 | 136,000 | 2,080 |
| 2015-04-15 | 208 | 208 | 203 | 206 | 186,000 | 2,060 |
| 2015-04-14 | 209 | 209 | 206 | 208 | 22,000 | 2,080 |
| 2015-04-13 | 210 | 210 | 207 | 209 | 12,000 | 2,090 |
| 2015-04-10 | 210 | 210 | 208 | 209 | 38,000 | 2,090 |
| 2015-04-09 | 211 | 211 | 208 | 208 | 13,000 | 2,080 |
| 2015-04-08 | 209 | 210 | 206 | 208 | 43,000 | 2,080 |
| 2015-04-07 | 205 | 208 | 204 | 207 | 33,000 | 2,070 |
| 2015-04-06 | 207 | 207 | 205 | 205 | 19,000 | 2,050 |
| 2015-04-03 | 207 | 208 | 205 | 207 | 28,000 | 2,070 |
| 2015-04-02 | 204 | 210 | 204 | 208 | 34,000 | 2,080 |
| 2015-04-01 | 207 | 209 | 205 | 205 | 20,000 | 2,050 |
| 2015-03-31 | 211 | 211 | 203 | 207 | 27,000 | 2,070 |
| 2015-03-30 | 204 | 213 | 204 | 208 | 132,000 | 2,080 |
| 2015-03-27 | 203 | 207 | 203 | 204 | 37,000 | 2,040 |
| 2015-03-26 | 206 | 208 | 205 | 206 | 38,000 | 2,060 |
| 2015-03-25 | 209 | 209 | 206 | 208 | 35,000 | 2,080 |
| 2015-03-24 | 209 | 210 | 207 | 209 | 46,000 | 2,090 |
| 2015-03-23 | 209 | 209 | 207 | 208 | 21,000 | 2,080 |
| 2015-03-20 | 207 | 208 | 207 | 207 | 16,000 | 2,070 |
| 2015-03-19 | 207 | 209 | 206 | 207 | 39,000 | 2,070 |
| 2015-03-18 | 207 | 208 | 206 | 207 | 16,000 | 2,070 |
| 2015-03-17 | 208 | 209 | 207 | 209 | 15,000 | 2,090 |
| 2015-03-16 | 207 | 208 | 206 | 206 | 39,000 | 2,060 |
| 2015-03-13 | 207 | 208 | 206 | 208 | 46,000 | 2,080 |
| 2015-03-12 | 207 | 209 | 206 | 206 | 54,000 | 2,060 |
| 2015-03-11 | 205 | 209 | 205 | 208 | 43,000 | 2,080 |
| 2015-03-10 | 213 | 213 | 208 | 210 | 36,000 | 2,100 |
| 2015-03-09 | 210 | 213 | 210 | 212 | 16,000 | 2,120 |
| 2015-03-06 | 213 | 213 | 212 | 213 | 17,000 | 2,130 |
| 2015-03-05 | 211 | 213 | 211 | 211 | 15,000 | 2,110 |
| 2015-03-04 | 213 | 213 | 210 | 211 | 29,000 | 2,110 |
| 2015-03-03 | 214 | 214 | 210 | 212 | 51,000 | 2,120 |
| 2015-03-02 | 213 | 213 | 208 | 213 | 49,000 | 2,130 |
| 2015-02-27 | 211 | 213 | 210 | 210 | 53,000 | 2,100 |
| 2015-02-26 | 211 | 211 | 209 | 209 | 47,000 | 2,090 |
| 2015-02-25 | 207 | 209 | 206 | 209 | 46,000 | 2,090 |
| 2015-02-24 | 207 | 209 | 206 | 207 | 51,000 | 2,070 |
| 2015-02-23 | 207 | 208 | 206 | 207 | 44,000 | 2,070 |
| 2015-02-20 | 210 | 210 | 205 | 206 | 49,000 | 2,060 |
| 2015-02-19 | 206 | 210 | 203 | 207 | 64,000 | 2,070 |
| 2015-02-18 | 203 | 207 | 203 | 205 | 43,000 | 2,050 |
| 2015-02-17 | 205 | 205 | 202 | 203 | 31,000 | 2,030 |
| 2015-02-16 | 203 | 207 | 202 | 205 | 49,000 | 2,050 |
| 2015-02-13 | 207 | 207 | 204 | 205 | 52,000 | 2,050 |
| 2015-02-12 | 203 | 203 | 200 | 202 | 49,000 | 2,020 |
| 2015-02-10 | 202 | 203 | 201 | 202 | 44,000 | 2,020 |
| 2015-02-09 | 200 | 202 | 198 | 201 | 28,000 | 2,010 |
| 2015-02-06 | 197 | 198 | 197 | 198 | 37,000 | 1,980 |
| 2015-02-05 | 201 | 201 | 198 | 199 | 35,000 | 1,990 |
| 2015-02-04 | 197 | 199 | 197 | 199 | 100,000 | 1,990 |
| 2015-02-03 | 203 | 203 | 197 | 197 | 99,000 | 1,970 |
| 2015-02-02 | 203 | 203 | 199 | 199 | 74,000 | 1,990 |
| 2015-01-30 | 204 | 206 | 196 | 198 | 341,000 | 1,980 |
| 2015-01-29 | 213 | 224 | 210 | 211 | 213,000 | 2,110 |
| 2015-01-28 | 213 | 217 | 213 | 215 | 58,000 | 2,150 |
| 2015-01-27 | 212 | 218 | 212 | 215 | 85,000 | 2,150 |
| 2015-01-26 | 213 | 214 | 213 | 214 | 24,000 | 2,140 |
| 2015-01-23 | 209 | 213 | 209 | 213 | 118,000 | 2,130 |
| 2015-01-22 | 213 | 213 | 210 | 211 | 54,000 | 2,110 |
| 2015-01-21 | 215 | 215 | 213 | 214 | 34,000 | 2,140 |
| 2015-01-20 | 214 | 215 | 212 | 215 | 33,000 | 2,150 |
| 2015-01-19 | 215 | 217 | 214 | 214 | 24,000 | 2,140 |
| 2015-01-16 | 219 | 219 | 212 | 213 | 57,000 | 2,130 |
| 2015-01-15 | 221 | 221 | 218 | 219 | 20,000 | 2,190 |
| 2015-01-14 | 219 | 219 | 218 | 218 | 15,000 | 2,180 |
| 2015-01-13 | 223 | 223 | 218 | 220 | 37,000 | 2,200 |
| 2015-01-09 | 222 | 222 | 220 | 221 | 39,000 | 2,210 |
| 2015-01-08 | 223 | 223 | 220 | 222 | 43,000 | 2,220 |
| 2015-01-07 | 221 | 223 | 221 | 221 | 30,000 | 2,210 |
| 2015-01-06 | 225 | 225 | 221 | 222 | 40,000 | 2,220 |
| 2015-01-05 | 226 | 226 | 223 | 225 | 33,000 | 2,250 |
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
