6973 協栄産業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,123	2,125	2,111	2,119	4,700	2,119
2017-12-28	2,126	2,136	2,113	2,123	4,000	2,123
2017-12-27	2,129	2,148	2,106	2,131	6,700	2,131
2017-12-26	2,131	2,144	2,106	2,113	19,800	2,113
2017-12-25	2,146	2,154	2,136	2,154	10,500	2,154
2017-12-22	2,141	2,150	2,125	2,145	11,400	2,145
2017-12-21	2,115	2,141	2,103	2,141	19,700	2,141
2017-12-20	2,146	2,146	2,114	2,125	8,500	2,125
2017-12-19	2,164	2,164	2,125	2,146	5,600	2,146
2017-12-18	2,112	2,160	2,112	2,141	15,600	2,141
2017-12-15	2,112	2,112	2,100	2,109	14,100	2,109
2017-12-14	2,131	2,131	2,108	2,122	8,800	2,122
2017-12-13	2,142	2,142	2,112	2,131	6,900	2,131
2017-12-12	2,151	2,155	2,144	2,153	5,900	2,153
2017-12-11	2,168	2,168	2,136	2,150	5,400	2,150
2017-12-08	2,130	2,156	2,130	2,145	6,500	2,145
2017-12-07	2,120	2,124	2,087	2,124	9,300	2,124
2017-12-06	2,133	2,141	2,100	2,108	13,800	2,108
2017-12-05	2,170	2,172	2,122	2,150	13,000	2,150
2017-12-04	2,217	2,217	2,174	2,179	9,200	2,179
2017-12-01	2,269	2,269	2,200	2,217	9,100	2,217
2017-11-30	2,271	2,271	2,242	2,251	4,700	2,251
2017-11-29	2,305	2,305	2,257	2,273	5,100	2,273
2017-11-28	2,254	2,281	2,248	2,255	5,700	2,255
2017-11-27	2,295	2,319	2,272	2,300	7,800	2,300
2017-11-24	2,246	2,298	2,241	2,295	10,200	2,295
2017-11-22	2,235	2,279	2,212	2,274	8,500	2,274
2017-11-21	2,228	2,243	2,203	2,243	8,000	2,243
2017-11-20	2,203	2,229	2,192	2,228	4,800	2,228
2017-11-17	2,218	2,218	2,183	2,204	3,000	2,204
2017-11-16	2,161	2,227	2,152	2,218	12,500	2,218
2017-11-15	2,243	2,243	2,142	2,143	29,100	2,143
2017-11-13	2,362	2,376	2,335	2,344	7,700	2,344
2017-11-10	2,367	2,409	2,360	2,370	5,600	2,370
2017-11-09	2,381	2,405	2,362	2,380	7,800	2,380
2017-11-08	2,356	2,416	2,354	2,404	11,200	2,404
2017-11-07	2,353	2,399	2,330	2,369	8,700	2,369
2017-11-06	2,418	2,418	2,365	2,378	10,500	2,378
2017-11-02	2,431	2,443	2,403	2,415	8,100	2,415
2017-11-01	2,426	2,445	2,412	2,442	12,100	2,442
2017-10-31	2,386	2,423	2,380	2,423	14,100	2,423
2017-10-30	2,396	2,450	2,364	2,450	20,300	2,450
2017-10-27	2,386	2,395	2,336	2,388	14,600	2,388
2017-10-26	2,310	2,389	2,310	2,386	25,200	2,386
2017-10-25	2,334	2,334	2,309	2,321	10,900	2,321
2017-10-24	2,353	2,355	2,326	2,333	12,200	2,333
2017-10-23	2,307	2,359	2,307	2,353	12,900	2,353
2017-10-20	2,350	2,350	2,302	2,307	14,100	2,307
2017-10-19	2,344	2,351	2,340	2,341	10,100	2,341
2017-10-18	2,372	2,376	2,347	2,367	10,900	2,367
2017-10-17	2,432	2,468	2,351	2,369	20,200	2,369
2017-10-16	2,470	2,470	2,430	2,432	13,700	2,432
2017-10-13	2,477	2,485	2,452	2,456	14,600	2,456
2017-10-12	2,495	2,510	2,467	2,477	11,200	2,477
2017-10-11	2,504	2,504	2,468	2,482	9,200	2,482
2017-10-10	2,487	2,535	2,452	2,526	17,200	2,526
2017-10-06	2,481	2,500	2,451	2,465	44,100	2,465
2017-10-05	2,520	2,587	2,484	2,486	38,600	2,486
2017-10-04	2,488	2,559	2,459	2,541	42,100	2,541
2017-10-03	2,511	2,572	2,500	2,509	33,300	2,509
2017-10-02	2,520	2,538	2,481	2,523	9,700	2,523
2017-09-29	2,514	2,530	2,500	2,520	12,600	2,520
2017-09-28	2,451	2,505	2,413	2,501	39,400	2,501
2017-09-27	2,453	2,515	2,440	2,440	24,900	2,440
2017-09-26	253	254	251	253	278,000	2,530
2017-09-25	255	260	255	258	82,000	2,580
2017-09-22	261	266	255	258	234,000	2,580
2017-09-21	269	273	261	261	292,000	2,610
2017-09-20	268	275	264	267	552,000	2,670
2017-09-19	260	270	259	266	454,000	2,660
2017-09-15	261	264	256	258	248,000	2,580
2017-09-14	282	284	261	265	904,000	2,650
2017-09-13	252	274	246	274	717,000	2,740
2017-09-12	249	253	246	251	228,000	2,510
2017-09-11	242	250	241	247	269,000	2,470
2017-09-08	241	245	237	239	262,000	2,390
2017-09-07	241	243	233	237	258,000	2,370
2017-09-06	233	241	231	240	327,000	2,400
2017-09-05	256	256	231	243	631,000	2,430
2017-09-04	265	269	252	256	479,000	2,560
2017-09-01	276	276	264	268	462,000	2,680
2017-08-31	274	280	265	276	1,078,000	2,760
2017-08-30	253	271	253	271	1,028,000	2,710
2017-08-29	250	253	249	252	164,000	2,520
2017-08-28	251	256	249	254	231,000	2,540
2017-08-25	252	252	248	251	198,000	2,510
2017-08-24	253	253	248	253	225,000	2,530
2017-08-23	251	258	248	253	421,000	2,530
2017-08-22	252	252	247	250	393,000	2,500
2017-08-21	275	276	248	253	1,166,000	2,530
2017-08-18	271	277	264	268	1,896,000	2,680
2017-08-17	248	295	248	279	6,650,000	2,790
2017-08-16	246	253	238	249	711,000	2,490
2017-08-15	247	247	238	241	414,000	2,410
2017-08-14	242	247	231	247	593,000	2,470
2017-08-10	247	250	236	240	964,000	2,400
2017-08-09	268	268	245	254	1,140,000	2,540
2017-08-08	265	272	258	264	769,000	2,640
2017-08-07	262	275	258	265	1,342,000	2,650
2017-08-04	256	270	255	264	1,405,000	2,640
2017-08-03	281	287	262	263	1,482,000	2,630
2017-08-02	289	308	271	288	5,814,000	2,880
2017-08-01	333	335	267	283	5,899,000	2,830
2017-07-31	381	413	341	341	6,950,000	3,410
2017-07-28	401	488	384	421	16,534,000	4,210
2017-07-27	448	464	398	413	17,883,000	4,130
2017-07-26	328	384	302	384	25,461,000	3,840
2017-07-25	230	304	228	304	17,648,000	3,040
2017-07-24	199	229	199	224	2,420,000	2,240
2017-07-21	194	200	191	200	404,000	2,000
2017-07-20	187	193	187	191	134,000	1,910
2017-07-19	183	215	182	187	1,809,000	1,870
2017-07-18	184	185	183	183	40,000	1,830
2017-07-14	183	185	180	184	91,000	1,840
2017-07-13	183	184	183	184	30,000	1,840
2017-07-12	186	187	183	184	67,000	1,840
2017-07-11	185	187	184	186	44,000	1,860
2017-07-10	185	186	181	184	81,000	1,840
2017-07-07	184	186	184	184	68,000	1,840
2017-07-06	189	190	186	186	92,000	1,860
2017-07-05	190	190	188	189	78,000	1,890
2017-07-04	190	191	188	188	100,000	1,880
2017-07-03	185	191	185	190	71,000	1,900
2017-06-30	186	187	184	185	49,000	1,850
2017-06-29	184	188	184	188	50,000	1,880
2017-06-28	184	194	183	185	279,000	1,850
2017-06-27	190	190	186	188	60,000	1,880
2017-06-26	188	190	185	188	106,000	1,880
2017-06-23	181	187	181	186	183,000	1,860
2017-06-22	182	183	182	182	38,000	1,820
2017-06-21	183	183	179	182	93,000	1,820
2017-06-20	181	182	179	181	115,000	1,810
2017-06-19	181	183	181	181	34,000	1,810
2017-06-16	180	183	180	181	58,000	1,810
2017-06-15	178	181	178	179	59,000	1,790
2017-06-14	179	179	178	178	60,000	1,780
2017-06-13	180	180	178	178	40,000	1,780
2017-06-12	181	182	177	180	137,000	1,800
2017-06-09	182	183	180	181	91,000	1,810
2017-06-08	186	186	182	182	123,000	1,820
2017-06-07	189	189	181	183	209,000	1,830
2017-06-06	185	217	182	184	2,434,000	1,840
2017-06-05	173	175	173	175	37,000	1,750
2017-06-02	173	175	172	175	71,000	1,750
2017-06-01	172	174	172	173	68,000	1,730
2017-05-31	170	175	170	171	34,000	1,710
2017-05-30	171	171	169	170	24,000	1,700
2017-05-29	175	175	171	171	21,000	1,710
2017-05-26	175	176	174	175	83,000	1,750
2017-05-25	175	177	174	176	71,000	1,760
2017-05-24	176	176	173	174	44,000	1,740
2017-05-23	173	175	173	174	59,000	1,740
2017-05-22	172	174	168	174	66,000	1,740
2017-05-19	169	171	169	169	19,000	1,690
2017-05-18	165	169	165	169	24,000	1,690
2017-05-17	169	171	169	171	25,000	1,710
2017-05-16	170	171	168	169	31,000	1,690
2017-05-15	169	172	168	170	109,000	1,700
2017-05-12	174	178	172	174	220,000	1,740
2017-05-11	170	172	169	172	66,000	1,720
2017-05-10	170	170	169	170	43,000	1,700
2017-05-09	169	170	168	170	39,000	1,700
2017-05-08	169	170	168	169	100,000	1,690
2017-05-02	167	169	167	168	55,000	1,680
2017-05-01	167	167	165	167	55,000	1,670
2017-04-28	167	168	164	164	133,000	1,640
2017-04-27	164	164	161	163	39,000	1,630
2017-04-26	158	161	157	161	59,000	1,610
2017-04-25	155	158	155	158	21,000	1,580
2017-04-24	156	156	154	155	38,000	1,550
2017-04-21	153	155	153	155	51,000	1,550
2017-04-20	153	154	153	153	24,000	1,530
2017-04-19	153	154	152	152	42,000	1,520
2017-04-18	154	154	153	153	29,000	1,530
2017-04-17	153	153	151	152	48,000	1,520
2017-04-14	155	155	152	152	30,000	1,520
2017-04-13	154	154	151	153	52,000	1,530
2017-04-12	155	157	153	153	34,000	1,530
2017-04-11	158	158	155	155	30,000	1,550
2017-04-10	156	158	156	158	25,000	1,580
2017-04-07	155	157	155	155	51,000	1,550
2017-04-06	158	159	154	156	64,000	1,560
2017-04-05	163	163	160	160	52,000	1,600
2017-04-04	166	166	163	163	52,000	1,630
2017-04-03	165	167	165	166	48,000	1,660
2017-03-31	170	171	164	164	63,000	1,640
2017-03-30	167	171	167	169	61,000	1,690
2017-03-29	167	167	164	167	23,000	1,670
2017-03-28	166	168	166	167	72,000	1,670
2017-03-27	168	168	166	166	43,000	1,660
2017-03-24	164	169	164	168	168,000	1,680
2017-03-23	167	167	164	164	74,000	1,640
2017-03-22	168	169	167	167	40,000	1,670
2017-03-21	169	170	168	169	45,000	1,690
2017-03-17	169	169	167	168	50,000	1,680
2017-03-16	168	170	168	169	47,000	1,690
2017-03-15	171	171	168	168	88,000	1,680
2017-03-14	172	172	170	171	41,000	1,710
2017-03-13	173	174	171	172	87,000	1,720
2017-03-10	174	175	173	173	57,000	1,730
2017-03-09	173	175	172	175	64,000	1,750
2017-03-08	174	174	171	173	94,000	1,730
2017-03-07	174	174	173	174	54,000	1,740
2017-03-06	174	175	172	174	109,000	1,740
2017-03-03	175	175	171	174	117,000	1,740
2017-03-02	178	183	177	177	252,000	1,770
2017-03-01	177	178	176	178	90,000	1,780
2017-02-28	181	182	176	176	386,000	1,760
2017-02-27	181	181	178	180	214,000	1,800
2017-02-24	180	181	178	181	190,000	1,810
2017-02-23	179	181	176	180	297,000	1,800
2017-02-22	177	180	176	178	289,000	1,780
2017-02-21	172	177	172	175	201,000	1,750
2017-02-20	172	173	172	172	95,000	1,720
2017-02-17	169	171	169	171	92,000	1,710
2017-02-16	169	170	168	168	71,000	1,680
2017-02-15	168	170	167	168	94,000	1,680
2017-02-14	168	168	167	167	76,000	1,670
2017-02-13	169	169	167	167	81,000	1,670
2017-02-10	169	170	167	167	77,000	1,670
2017-02-09	168	169	168	168	79,000	1,680
2017-02-08	168	168	167	167	49,000	1,670
2017-02-07	167	169	166	167	56,000	1,670
2017-02-06	169	169	166	168	17,000	1,680
2017-02-03	166	168	166	167	53,000	1,670
2017-02-02	170	170	168	168	58,000	1,680
2017-02-01	169	170	167	168	43,000	1,680
2017-01-31	169	170	165	169	208,000	1,690
2017-01-30	175	175	169	170	102,000	1,700
2017-01-27	177	177	172	173	189,000	1,730
2017-01-26	174	175	171	175	252,000	1,750
2017-01-25	170	174	168	172	293,000	1,720
2017-01-24	169	172	165	167	729,000	1,670
2017-01-23	168	207	167	171	7,271,000	1,710
2017-01-20	160	160	158	160	23,000	1,600
2017-01-19	158	161	158	161	39,000	1,610
2017-01-18	156	159	155	158	50,000	1,580
2017-01-17	159	159	157	159	71,000	1,590
2017-01-16	160	161	158	158	49,000	1,580
2017-01-13	162	162	159	160	42,000	1,600
2017-01-12	162	164	159	162	73,000	1,620
2017-01-11	161	166	160	164	213,000	1,640
2017-01-10	160	160	157	159	96,000	1,590
2017-01-06	160	160	157	158	54,000	1,580
2017-01-05	158	159	156	159	49,000	1,590
2017-01-04	157	159	156	159	112,000	1,590

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