6973 協栄産業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,489	1,530	1,469	1,520	3,400	1,520
2018-12-27	1,443	1,500	1,443	1,492	1,800	1,492
2018-12-26	1,338	1,383	1,334	1,375	4,400	1,375
2018-12-25	1,369	1,371	1,326	1,330	9,600	1,330
2018-12-21	1,581	1,598	1,458	1,459	5,500	1,459
2018-12-20	1,628	1,628	1,498	1,501	9,600	1,501
2018-12-19	1,687	1,687	1,628	1,628	3,500	1,628
2018-12-18	1,652	1,682	1,649	1,655	6,300	1,655
2018-12-17	1,712	1,712	1,652	1,652	3,300	1,652
2018-12-14	1,694	1,727	1,693	1,696	5,200	1,696
2018-12-13	1,700	1,743	1,633	1,711	2,700	1,711
2018-12-12	1,734	1,744	1,699	1,700	1,300	1,700
2018-12-11	1,779	1,779	1,677	1,694	5,200	1,694
2018-12-10	1,710	1,734	1,706	1,727	3,500	1,727
2018-12-07	1,706	1,718	1,706	1,718	2,400	1,718
2018-12-06	1,710	1,729	1,705	1,711	5,500	1,711
2018-12-05	1,717	1,718	1,710	1,710	3,900	1,710
2018-12-04	1,745	1,748	1,714	1,717	5,300	1,717
2018-12-03	1,738	1,740	1,728	1,740	2,400	1,740
2018-11-30	1,741	1,741	1,737	1,738	3,200	1,738
2018-11-29	1,718	1,741	1,705	1,741	4,300	1,741
2018-11-28	1,707	1,719	1,693	1,705	2,100	1,705
2018-11-27	1,689	1,720	1,687	1,707	3,700	1,707
2018-11-26	1,689	1,689	1,673	1,687	2,500	1,687
2018-11-22	1,705	1,705	1,670	1,689	3,400	1,689
2018-11-21	1,710	1,710	1,701	1,705	2,500	1,705
2018-11-20	1,672	1,710	1,672	1,708	6,700	1,708
2018-11-19	1,692	1,700	1,680	1,696	1,300	1,696
2018-11-16	1,713	1,717	1,695	1,710	1,100	1,710
2018-11-15	1,717	1,717	1,680	1,713	2,000	1,713
2018-11-14	1,709	1,719	1,709	1,718	1,200	1,718
2018-11-13	1,723	1,723	1,692	1,692	3,300	1,692
2018-11-12	1,723	1,723	1,707	1,715	1,900	1,715
2018-11-09	1,740	1,742	1,723	1,723	2,900	1,723
2018-11-08	1,725	1,753	1,721	1,726	3,500	1,726
2018-11-07	1,728	1,750	1,723	1,724	2,400	1,724
2018-11-06	1,721	1,744	1,721	1,723	2,400	1,723
2018-11-05	1,723	1,749	1,723	1,737	9,500	1,737
2018-11-02	1,805	1,819	1,671	1,758	14,800	1,758
2018-11-01	1,802	1,802	1,787	1,787	600	1,787
2018-10-31	1,775	1,830	1,775	1,785	3,700	1,785
2018-10-30	1,758	1,794	1,755	1,782	5,100	1,782
2018-10-29	1,794	1,794	1,759	1,759	3,400	1,759
2018-10-26	1,832	1,832	1,792	1,792	3,100	1,792
2018-10-25	1,836	1,850	1,832	1,832	2,500	1,832
2018-10-24	1,856	1,860	1,849	1,849	1,500	1,849
2018-10-23	1,875	1,875	1,856	1,856	1,300	1,856
2018-10-22	1,853	1,875	1,838	1,875	1,500	1,875
2018-10-19	1,823	1,900	1,823	1,854	7,300	1,854
2018-10-18	1,856	1,856	1,821	1,823	1,900	1,823
2018-10-17	1,832	1,859	1,832	1,840	1,100	1,840
2018-10-16	1,816	1,897	1,816	1,825	4,100	1,825
2018-10-15	1,879	1,879	1,807	1,807	2,600	1,807
2018-10-12	1,834	1,862	1,834	1,861	1,900	1,861
2018-10-11	1,850	1,874	1,810	1,861	3,300	1,861
2018-10-10	1,905	1,905	1,871	1,878	1,100	1,878
2018-10-09	1,919	1,919	1,887	1,887	800	1,887
2018-10-05	1,929	1,929	1,899	1,901	1,400	1,901
2018-10-04	1,896	1,910	1,896	1,896	3,500	1,896
2018-10-03	1,912	1,931	1,892	1,892	2,300	1,892
2018-10-02	1,935	1,935	1,903	1,912	1,200	1,912
2018-10-01	1,938	1,938	1,888	1,898	2,500	1,898
2018-09-28	1,936	1,954	1,930	1,938	1,400	1,938
2018-09-27	1,960	1,960	1,918	1,936	2,900	1,936
2018-09-26	1,970	1,970	1,897	1,957	2,200	1,957
2018-09-25	1,926	1,955	1,920	1,955	5,200	1,955
2018-09-21	1,891	1,930	1,891	1,921	6,200	1,921
2018-09-20	1,880	1,900	1,880	1,891	2,100	1,891
2018-09-19	1,882	1,900	1,881	1,881	2,200	1,881
2018-09-18	1,868	1,887	1,868	1,882	1,800	1,882
2018-09-14	1,870	1,885	1,867	1,868	3,700	1,868
2018-09-13	1,884	1,884	1,841	1,866	2,100	1,866
2018-09-12	1,900	1,900	1,840	1,866	2,900	1,866
2018-09-11	1,910	1,910	1,883	1,885	1,300	1,885
2018-09-10	1,917	1,917	1,883	1,892	2,200	1,892
2018-09-07	1,921	1,921	1,877	1,877	3,400	1,877
2018-09-06	1,924	1,924	1,891	1,911	900	1,911
2018-09-05	1,912	1,913	1,901	1,910	1,500	1,910
2018-09-04	1,931	1,931	1,900	1,912	600	1,912
2018-09-03	1,922	1,971	1,903	1,903	2,500	1,903
2018-08-31	1,935	1,942	1,915	1,922	1,500	1,922
2018-08-30	1,929	1,939	1,929	1,934	1,500	1,934
2018-08-29	1,981	1,981	1,924	1,929	2,300	1,929
2018-08-28	1,904	1,965	1,883	1,965	4,400	1,965
2018-08-27	1,897	1,897	1,876	1,877	1,500	1,877
2018-08-24	1,887	1,890	1,872	1,886	1,300	1,886
2018-08-23	1,883	1,887	1,850	1,887	3,500	1,887
2018-08-22	1,891	1,891	1,882	1,882	400	1,882
2018-08-21	1,906	1,906	1,872	1,872	1,500	1,872
2018-08-20	1,917	1,917	1,882	1,882	1,000	1,882
2018-08-17	1,877	1,877	1,877	1,877	500	1,877
2018-08-16	1,877	1,877	1,877	1,877	100	1,877
2018-08-15	1,876	1,900	1,876	1,900	1,600	1,900
2018-08-14	1,875	1,879	1,875	1,879	400	1,879
2018-08-13	1,908	1,908	1,872	1,878	5,000	1,878
2018-08-10	1,928	1,928	1,925	1,926	1,300	1,926
2018-08-09	1,945	1,945	1,926	1,927	2,600	1,927
2018-08-08	1,921	1,942	1,921	1,934	1,300	1,934
2018-08-07	1,919	1,919	1,915	1,916	1,200	1,916
2018-08-06	1,935	1,935	1,901	1,910	3,400	1,910
2018-08-03	1,972	1,972	1,924	1,935	2,800	1,935
2018-08-02	1,971	1,986	1,971	1,974	800	1,974
2018-08-01	1,993	1,993	1,977	1,979	3,500	1,979
2018-07-31	2,012	2,012	1,962	1,993	3,200	1,993
2018-07-30	1,950	2,012	1,942	2,012	4,900	2,012
2018-07-27	1,988	1,998	1,975	1,998	2,600	1,998
2018-07-26	1,989	1,989	1,957	1,988	4,000	1,988
2018-07-25	1,957	1,994	1,957	1,987	2,100	1,987
2018-07-24	1,952	1,970	1,952	1,967	800	1,967
2018-07-23	1,945	1,964	1,930	1,952	1,900	1,952
2018-07-20	1,932	1,950	1,916	1,947	2,500	1,947
2018-07-19	1,960	1,961	1,941	1,948	1,000	1,948
2018-07-18	1,950	1,950	1,940	1,941	1,100	1,941
2018-07-17	1,959	1,959	1,934	1,934	1,500	1,934
2018-07-13	1,932	1,945	1,932	1,940	1,700	1,940
2018-07-12	1,981	1,981	1,918	1,918	2,600	1,918
2018-07-11	1,939	1,992	1,905	1,981	5,800	1,981
2018-07-10	1,997	1,997	1,934	1,934	3,100	1,934
2018-07-09	1,974	1,990	1,974	1,976	1,000	1,976
2018-07-06	1,963	1,974	1,963	1,974	1,200	1,974
2018-07-05	2,002	2,002	1,950	1,963	3,500	1,963
2018-07-04	1,999	2,021	1,983	2,007	3,300	2,007
2018-07-03	2,006	2,013	2,006	2,013	2,600	2,013
2018-07-02	2,050	2,065	2,006	2,006	2,300	2,006
2018-06-29	2,024	2,039	2,010	2,015	1,100	2,015
2018-06-28	2,018	2,034	1,980	2,017	3,300	2,017
2018-06-27	2,018	2,058	2,008	2,034	2,000	2,034
2018-06-26	2,080	2,093	2,049	2,068	800	2,068
2018-06-25	2,077	2,077	2,052	2,076	1,400	2,076
2018-06-22	2,126	2,126	2,070	2,076	1,100	2,076
2018-06-21	2,144	2,144	2,097	2,097	4,700	2,097
2018-06-20	2,063	2,094	2,045	2,094	4,000	2,094
2018-06-19	2,114	2,125	2,079	2,079	2,800	2,079
2018-06-18	2,145	2,145	2,112	2,113	1,500	2,113
2018-06-15	2,115	2,145	2,115	2,145	1,300	2,145
2018-06-14	2,121	2,140	2,115	2,122	2,500	2,122
2018-06-13	2,109	2,121	2,109	2,121	1,000	2,121
2018-06-12	2,140	2,172	2,106	2,126	7,300	2,126
2018-06-11	2,080	2,136	2,060	2,103	9,800	2,103
2018-06-08	2,051	2,080	2,051	2,072	4,400	2,072
2018-06-07	2,058	2,064	2,021	2,064	5,400	2,064
2018-06-06	2,019	2,019	1,993	1,996	1,100	1,996
2018-06-05	1,990	2,005	1,990	1,991	1,100	1,991
2018-06-04	1,987	1,988	1,985	1,987	2,700	1,987
2018-06-01	1,984	1,994	1,890	1,986	12,400	1,986
2018-05-31	2,099	2,099	2,005	2,005	2,800	2,005
2018-05-30	2,098	2,098	2,070	2,080	1,000	2,080
2018-05-29	2,090	2,133	2,089	2,100	1,100	2,100
2018-05-28	2,105	2,119	2,096	2,117	3,600	2,117
2018-05-25	2,155	2,155	2,106	2,110	4,400	2,110
2018-05-24	2,170	2,177	2,144	2,174	4,500	2,174
2018-05-23	2,167	2,170	2,145	2,145	6,200	2,145
2018-05-22	2,160	2,167	2,135	2,157	11,600	2,157
2018-05-21	2,109	2,159	2,106	2,158	6,000	2,158
2018-05-18	2,096	2,109	2,077	2,109	4,800	2,109
2018-05-17	2,126	2,130	2,090	2,109	5,400	2,109
2018-05-16	2,086	2,160	2,086	2,109	10,600	2,109
2018-05-15	2,108	2,112	2,088	2,109	5,000	2,109
2018-05-14	2,075	2,115	2,075	2,091	12,100	2,091
2018-05-11	2,032	2,086	2,008	2,075	8,100	2,075
2018-05-10	2,073	2,087	2,029	2,051	6,000	2,051
2018-05-09	2,088	2,095	2,054	2,080	4,400	2,080
2018-05-08	2,028	2,109	2,028	2,088	9,900	2,088
2018-05-07	2,000	2,017	2,000	2,008	4,400	2,008
2018-05-02	1,988	2,000	1,984	1,995	3,900	1,995
2018-05-01	1,936	1,990	1,936	1,987	4,500	1,987
2018-04-27	1,930	1,955	1,919	1,936	9,800	1,936
2018-04-26	1,943	1,943	1,926	1,930	5,500	1,930
2018-04-25	1,949	1,949	1,912	1,939	1,000	1,939
2018-04-24	1,947	1,955	1,935	1,952	1,000	1,952
2018-04-23	1,938	1,938	1,928	1,938	900	1,938
2018-04-20	1,944	1,944	1,935	1,938	1,200	1,938
2018-04-19	1,951	1,954	1,936	1,946	4,500	1,946
2018-04-18	1,929	1,946	1,925	1,946	1,000	1,946
2018-04-17	1,939	1,939	1,912	1,931	1,100	1,931
2018-04-16	1,935	1,955	1,935	1,938	4,600	1,938
2018-04-13	1,957	1,957	1,926	1,947	1,400	1,947
2018-04-12	1,938	1,945	1,906	1,938	4,200	1,938
2018-04-11	1,921	1,921	1,902	1,903	2,600	1,903
2018-04-10	1,930	1,930	1,909	1,915	800	1,915
2018-04-09	1,916	1,919	1,903	1,919	3,800	1,919
2018-04-06	1,931	1,957	1,928	1,928	7,100	1,928
2018-04-05	1,922	1,965	1,922	1,965	4,800	1,965
2018-04-04	1,951	1,951	1,920	1,928	2,600	1,928
2018-04-03	1,941	1,941	1,915	1,919	3,200	1,919
2018-03-30	1,983	1,983	1,941	1,954	7,000	1,954
2018-03-29	2,024	2,024	1,962	1,999	2,000	1,999
2018-03-28	2,030	2,030	1,992	2,009	900	2,009
2018-03-27	2,034	2,034	1,969	2,020	7,500	2,020
2018-03-26	1,975	2,013	1,962	2,005	5,200	2,005
2018-03-23	1,977	1,995	1,961	1,975	5,700	1,975
2018-03-22	1,994	2,023	1,992	2,023	2,500	2,023
2018-03-20	2,022	2,042	1,992	2,002	7,900	2,002
2018-03-19	2,006	2,009	1,980	1,991	5,700	1,991
2018-03-16	2,009	2,026	1,984	2,014	2,000	2,014
2018-03-15	2,019	2,021	2,009	2,009	2,300	2,009
2018-03-14	1,985	2,020	1,985	2,014	1,700	2,014
2018-03-13	2,001	2,023	1,996	2,023	3,200	2,023
2018-03-12	2,008	2,046	1,985	2,010	5,700	2,010
2018-03-09	1,999	2,002	1,950	1,992	9,800	1,992
2018-03-08	1,961	1,987	1,961	1,979	2,000	1,979
2018-03-07	1,990	1,995	1,940	1,970	5,000	1,970
2018-03-06	2,000	2,010	1,959	1,974	6,500	1,974
2018-03-05	1,994	2,001	1,899	1,975	9,600	1,975
2018-03-02	1,985	1,998	1,974	1,994	5,400	1,994
2018-03-01	1,986	1,999	1,970	1,999	5,100	1,999
2018-02-28	1,982	2,003	1,982	2,000	4,000	2,000
2018-02-27	2,014	2,015	1,983	2,001	3,800	2,001
2018-02-26	2,030	2,030	1,989	2,005	4,800	2,005
2018-02-23	1,944	1,994	1,941	1,994	4,200	1,994
2018-02-22	1,976	1,995	1,930	1,955	7,300	1,955
2018-02-21	1,987	1,997	1,973	1,997	2,500	1,997
2018-02-20	1,973	1,999	1,944	1,994	17,700	1,994
2018-02-19	1,915	1,975	1,915	1,973	8,400	1,973
2018-02-16	1,873	1,919	1,872	1,915	23,000	1,915
2018-02-15	1,900	1,919	1,873	1,879	17,500	1,879
2018-02-14	1,935	1,970	1,883	1,894	15,100	1,894
2018-02-13	2,013	2,013	1,936	1,948	9,700	1,948
2018-02-09	1,906	1,972	1,891	1,968	12,300	1,968
2018-02-08	1,973	2,025	1,973	2,020	12,700	2,020
2018-02-07	1,963	2,022	1,963	1,970	19,000	1,970
2018-02-06	1,999	2,002	1,835	1,929	44,900	1,929
2018-02-05	2,132	2,139	2,121	2,124	8,000	2,124
2018-02-02	2,150	2,161	2,136	2,152	9,400	2,152
2018-02-01	2,113	2,143	2,112	2,136	14,200	2,136
2018-01-31	2,144	2,173	2,136	2,140	13,900	2,140
2018-01-30	2,201	2,201	2,169	2,173	14,300	2,173
2018-01-29	2,201	2,220	2,185	2,201	14,200	2,201
2018-01-26	2,210	2,249	2,200	2,202	28,600	2,202
2018-01-25	2,250	2,250	2,217	2,237	13,000	2,237
2018-01-24	2,278	2,278	2,256	2,257	7,700	2,257
2018-01-23	2,218	2,270	2,218	2,251	13,100	2,251
2018-01-22	2,216	2,221	2,200	2,207	10,500	2,207
2018-01-19	2,219	2,219	2,193	2,205	5,000	2,205
2018-01-18	2,206	2,234	2,185	2,200	11,700	2,200
2018-01-17	2,230	2,230	2,186	2,197	7,200	2,197
2018-01-16	2,262	2,272	2,242	2,244	1,900	2,244
2018-01-15	2,250	2,270	2,236	2,262	10,900	2,262
2018-01-12	2,215	2,230	2,213	2,223	6,000	2,223
2018-01-11	2,190	2,216	2,180	2,215	9,900	2,215
2018-01-10	2,179	2,193	2,173	2,190	6,800	2,190
2018-01-09	2,150	2,164	2,149	2,162	7,300	2,162
2018-01-05	2,149	2,150	2,134	2,142	10,600	2,142
2018-01-04	2,140	2,140	2,110	2,135	6,800	2,135

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