1. HOME >
  2. 株価時系列 >
  3. 6973 >
  4. 2016年

6973 協栄産業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3015315615215577,0001,550
2016-12-2915115315115342,0001,530
2016-12-2815215515215455,0001,540
2016-12-2715215215015292,0001,520
2016-12-26153153152153106,0001,530
2016-12-2215315415115371,0001,530
2016-12-2115515715315497,0001,540
2016-12-2015615615415669,0001,560
2016-12-1915515615415652,0001,560
2016-12-1615515615415651,0001,560
2016-12-1515415515315499,0001,540
2016-12-1415615615515548,0001,550
2016-12-1315715715515780,0001,570
2016-12-12162162156158167,0001,580
2016-12-09156160156160266,0001,600
2016-12-08157158154157178,0001,570
2016-12-0715415615415498,0001,540
2016-12-0615415515315368,0001,530
2016-12-0515615715415671,0001,560
2016-12-0215315615115697,0001,560
2016-12-01158159150154339,0001,540
2016-11-30150157149156215,0001,560
2016-11-2914414714414728,0001,470
2016-11-28148148144144114,0001,440
2016-11-2514514614314695,0001,460
2016-11-2414714914614743,0001,470
2016-11-22146147143145112,0001,450
2016-11-2114214614214580,0001,450
2016-11-18142144141141125,0001,410
2016-11-1714014113914176,0001,410
2016-11-1613914113814158,0001,410
2016-11-15137140136136128,0001,360
2016-11-14134137133136148,0001,360
2016-11-1113313513313424,0001,340
2016-11-1013413513213363,0001,330
2016-11-0913713712813058,0001,300
2016-11-0813713713513528,0001,350
2016-11-0713813813613629,0001,360
2016-11-0413513913413860,0001,380
2016-11-0213513613413557,0001,350
2016-11-0113413713413646,0001,360
2016-10-31133136133134119,0001,340
2016-10-28136137136137104,0001,370
2016-10-2713913913713749,0001,370
2016-10-2613813813513874,0001,380
2016-10-2513713813713855,0001,380
2016-10-2413613713513727,0001,370
2016-10-21138140135136112,0001,360
2016-10-2013713713513758,0001,370
2016-10-1913713813613647,0001,360
2016-10-1813913913513667,0001,360
2016-10-1713613913613762,0001,370
2016-10-1413513613313669,0001,360
2016-10-13135155133134541,0001,340
2016-10-1213413413313317,0001,330
2016-10-1113513513313456,0001,340
2016-10-0713513513313429,0001,340
2016-10-0613213413213441,0001,340
2016-10-0513213413113256,0001,320
2016-10-0413113213113215,0001,320
2016-10-0313113313113216,0001,320
2016-09-3013313313113127,0001,310
2016-09-2913213313113352,0001,330
2016-09-2813013313013231,0001,320
2016-09-2713013112913128,0001,310
2016-09-2613213212913044,0001,300
2016-09-2313113313113241,0001,320
2016-09-2112913112913124,0001,310
2016-09-2012913112912940,0001,290
2016-09-1613013112913023,0001,300
2016-09-1513013213013112,0001,310
2016-09-1412913112913014,0001,300
2016-09-1313113112813057,0001,300
2016-09-1213013113013049,0001,300
2016-09-0913213213113252,0001,320
2016-09-0813113113013119,0001,310
2016-09-0712913112913052,0001,300
2016-09-0612913012812932,0001,290
2016-09-0512913012812851,0001,280
2016-09-02131133128128197,0001,280
2016-09-01130132129131140,0001,310
2016-08-31125131125130130,0001,300
2016-08-3012412612412518,0001,250
2016-08-2912612612512633,0001,260
2016-08-2612612612512525,0001,250
2016-08-2512412612412522,0001,250
2016-08-2412512512312312,0001,230
2016-08-2312412412412412,0001,240
2016-08-2212312512312516,0001,250
2016-08-1912312512312412,0001,240
2016-08-1812212512212432,0001,240
2016-08-1712312512312554,0001,250
2016-08-1612412412312425,0001,240
2016-08-1512612612412411,0001,240
2016-08-1212412612312630,0001,260
2016-08-1012612612412456,0001,240
2016-08-0912612612612618,0001,260
2016-08-0812612612512536,0001,250
2016-08-0512512512312453,0001,240
2016-08-04124124123124101,0001,240
2016-08-0312612612312489,0001,240
2016-08-0212412712412641,0001,260
2016-08-0112512712412666,0001,260
2016-07-29126131122127116,0001,270
2016-07-2813113213013148,0001,310
2016-07-2713213313013327,0001,330
2016-07-2613113213013142,0001,310
2016-07-2513013413013352,0001,330
2016-07-2212813012713016,0001,300
2016-07-2112913112812952,0001,290
2016-07-2012912912612830,0001,280
2016-07-1912712912712924,0001,290
2016-07-1512712812412821,0001,280
2016-07-1412712812712718,0001,270
2016-07-1312612812612733,0001,270
2016-07-1212812812512540,0001,250
2016-07-1112412512312429,0001,240
2016-07-0812612612312317,0001,230
2016-07-0711912511912524,0001,250
2016-07-0612512512312318,0001,230
2016-07-0512612712512750,0001,270
2016-07-0412712712512621,0001,260
2016-07-0112412612412515,0001,250
2016-06-3012912912712715,0001,270
2016-06-2912312712312748,0001,270
2016-06-2812212412112371,0001,230
2016-06-2712712712212247,0001,220
2016-06-24131131115122144,0001,220
2016-06-2313113112913124,0001,310
2016-06-2213113113113116,0001,310
2016-06-2113513513013268,0001,320
2016-06-2012613112513149,0001,310
2016-06-1712612712512514,0001,250
2016-06-1613113112412545,0001,250
2016-06-1513013313013121,0001,310
2016-06-1413513512813262,0001,320
2016-06-1313613613313537,0001,350
2016-06-1014114113713763,0001,370
2016-06-0914014013813924,0001,390
2016-06-08140143137140155,0001,400
2016-06-07140142134135233,0001,350
2016-06-06136142136140181,0001,400
2016-06-0313513713413720,0001,370
2016-06-0213613613313441,0001,340
2016-06-0113613913613623,0001,360
2016-05-3113914413713788,0001,370
2016-05-3013213613213519,0001,350
2016-05-2713113313113131,0001,310
2016-05-2613013512813166,0001,310
2016-05-2512813012813015,0001,300
2016-05-2412913012712834,0001,280
2016-05-2313013112812938,0001,290
2016-05-2012713012713019,0001,300
2016-05-1912712812712815,0001,280
2016-05-1812712712612733,0001,270
2016-05-1712512812512716,0001,270
2016-05-1612612612512518,0001,250
2016-05-1312612612512535,0001,250
2016-05-1212812812512619,0001,260
2016-05-1112912912612640,0001,260
2016-05-1012712712612614,0001,260
2016-05-0912412512312523,0001,250
2016-05-0612212812212511,0001,250
2016-05-0212312712212257,0001,220
2016-04-2812613012512559,0001,250
2016-04-2712812812612632,0001,260
2016-04-2612912912612935,0001,290
2016-04-2513013112813146,0001,310
2016-04-2212613012613028,0001,300
2016-04-2112712812612853,0001,280
2016-04-2012712812512532,0001,250
2016-04-1912512712412637,0001,260
2016-04-1812612612312540,0001,250
2016-04-1512712912612728,0001,270
2016-04-1412612912412752,0001,270
2016-04-1312312512212455,0001,240
2016-04-1212112312112220,0001,220
2016-04-1112112212112114,0001,210
2016-04-0812012412012158,0001,210
2016-04-0712312412112219,0001,220
2016-04-0612112312112319,0001,230
2016-04-0512512512012117,0001,210
2016-04-0412612612112538,0001,250
2016-04-0113213212512576,0001,250
2016-03-3113213213113118,0001,310
2016-03-3013413513213325,0001,330
2016-03-2913813813313620,0001,360
2016-03-2813813813513838,0001,380
2016-03-2513513713313723,0001,370
2016-03-2413613613513524,0001,350
2016-03-2313813813513634,0001,360
2016-03-2213713813513720,0001,370
2016-03-1813713713413412,0001,340
2016-03-1713613813613740,0001,370
2016-03-1613713713413419,0001,340
2016-03-1513613613213653,0001,360
2016-03-1413813813713753,0001,370
2016-03-1113613613513634,0001,360
2016-03-1013413513213537,0001,350
2016-03-0913113213013226,0001,320
2016-03-0813313313213253,0001,320
2016-03-0713113413113328,0001,330
2016-03-0412913112813145,0001,310
2016-03-0313013012712951,0001,290
2016-03-0212713012712943,0001,290
2016-03-0112912912612619,0001,260
2016-02-2913113112712728,0001,270
2016-02-2613013012712825,0001,280
2016-02-2512412612412517,0001,250
2016-02-2412712712312317,0001,230
2016-02-2312512612412520,0001,250
2016-02-2212412612412539,0001,250
2016-02-1912612612312437,0001,240
2016-02-1812412812412753,0001,270
2016-02-1712412412212315,0001,230
2016-02-1612312612212347,0001,230
2016-02-1512712812312754,0001,270
2016-02-12121127116117105,0001,170
2016-02-10143143128131116,0001,310
2016-02-0914314413814039,0001,400
2016-02-0813914313914349,0001,430
2016-02-0514314314114122,0001,410
2016-02-0414414514314311,0001,430
2016-02-0314814814514521,0001,450
2016-02-0215015115015041,0001,500
2016-02-0114915114815155,0001,510
2016-01-2914714814514817,0001,480
2016-01-2814814814314313,0001,430
2016-01-2714714714414612,0001,460
2016-01-2614514514214520,0001,450
2016-01-2514314714114630,0001,460
2016-01-2213514213514249,0001,420
2016-01-2113613913413464,0001,340
2016-01-2014314413613690,0001,360
2016-01-1914114214114254,0001,420
2016-01-1814314314214293,0001,420
2016-01-151501501471479,0001,470
2016-01-1414915014714847,0001,480
2016-01-1314915214715040,0001,500
2016-01-12154154149149102,0001,490
2016-01-0815515515515589,0001,550
2016-01-0716016015515533,0001,550
2016-01-0615715815615730,0001,570
2016-01-0515615615615666,0001,560
2016-01-0415816215515639,0001,560

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