1. HOME >
  2. 株価時系列 >
  3. 6973 >
  4. 2019年

6973 協栄産業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5251,5261,5001,5007,0001,500
2019-12-271,5211,5321,5171,5315,1001,531
2019-12-261,5701,5781,5281,53710,2001,537
2019-12-251,5741,5931,5611,5726,5001,572
2019-12-241,5611,5701,5601,5674,4001,567
2019-12-231,5621,5851,5611,5617,4001,561
2019-12-201,6021,6051,5801,6007,2001,600
2019-12-191,5911,6101,5911,6083,2001,608
2019-12-181,6761,6991,6071,60811,5001,608
2019-12-171,6761,6821,6521,6533,5001,653
2019-12-161,6161,6821,6161,6669,7001,666
2019-12-131,5891,6151,5891,6099,9001,609
2019-12-121,5611,5781,5361,5787,1001,578
2019-12-111,5611,5701,5601,5614,2001,561
2019-12-101,5421,5581,5311,5585,8001,558
2019-12-091,5201,5351,5171,5354,9001,535
2019-12-061,5231,5251,5181,5182,4001,518
2019-12-051,5231,5251,5221,5221,5001,522
2019-12-041,5361,5361,5181,5223,6001,522
2019-12-031,5401,5471,5361,5362,1001,536
2019-12-021,5451,5471,5401,5402,7001,540
2019-11-291,5521,5521,5391,5442,8001,544
2019-11-281,5361,5391,5231,5341,7001,534
2019-11-271,5311,5351,5301,5321,9001,532
2019-11-261,5341,5401,5231,5302,4001,530
2019-11-251,5281,5281,5161,5181,7001,518
2019-11-221,5281,5281,5161,5167001,516
2019-11-211,5491,5491,5061,5374,0001,537
2019-11-201,5381,5471,5231,5271,9001,527
2019-11-191,5531,5591,5211,5384,7001,538
2019-11-181,5281,5491,5181,5453,5001,545
2019-11-151,4701,5371,4701,5284,9001,528
2019-11-141,5381,5381,5101,5104,0001,510
2019-11-131,5311,5501,5301,5433,8001,543
2019-11-121,5471,5481,5311,5432,4001,543
2019-11-111,5371,5501,5321,5327,5001,532
2019-11-081,5491,5501,5271,5356,2001,535
2019-11-071,5261,5431,5241,5246,6001,524
2019-11-061,5231,5361,5221,5293,4001,529
2019-11-051,5661,5671,5301,5308,6001,530
2019-11-011,5031,5221,4791,5186,5001,518
2019-10-311,5501,5731,5021,52930,9001,529
2019-10-301,4991,5181,4611,4708,5001,470
2019-10-291,5101,5101,4841,4997,8001,499
2019-10-281,4481,5121,4441,51014,2001,510
2019-10-251,4381,4441,4331,4443,2001,444
2019-10-241,4381,4481,4371,4443,8001,444
2019-10-231,4911,4911,4341,43610,4001,436
2019-10-211,3561,4311,3561,43111,9001,431
2019-10-181,3681,3781,3681,3702,1001,370
2019-10-171,3901,3941,3741,3782,4001,378
2019-10-161,3761,3801,3561,3726,9001,372
2019-10-151,3451,5161,3411,34638,3001,346
2019-10-111,3311,3451,3281,3332,2001,333
2019-10-101,3651,3651,3101,3313,8001,331
2019-10-091,3231,3521,3231,3521,3001,352
2019-10-081,3461,3711,3421,3532,2001,353
2019-10-071,3431,3491,3431,3461,9001,346
2019-10-041,3411,3421,3381,3421,0001,342
2019-10-031,3641,3641,3461,3501,1001,350
2019-10-021,3601,3691,3531,3612,6001,361
2019-10-011,3801,3881,3491,3603,4001,360
2019-09-301,3621,3711,3421,3632,0001,363
2019-09-271,3531,3671,3531,3613,6001,361
2019-09-261,3881,3881,3591,3804,8001,380
2019-09-251,3561,3611,3431,3613,0001,361
2019-09-241,3361,3461,3321,3463,5001,346
2019-09-201,3451,3451,3311,3364,3001,336
2019-09-191,3321,3511,3321,3511,5001,351
2019-09-181,3541,3541,3201,3303,7001,330
2019-09-171,3261,3401,3261,3363,7001,336
2019-09-131,3471,3471,3221,3348,5001,334
2019-09-121,3401,3471,3231,3374,0001,337
2019-09-111,3171,3401,3171,3363,1001,336
2019-09-101,3291,3391,3161,3162,1001,316
2019-09-091,3171,3301,3091,3105,1001,310
2019-09-061,3281,3281,3101,3171,1001,317
2019-09-051,3171,3291,3161,3292,1001,329
2019-09-041,3451,3451,3161,3161,0001,316
2019-09-031,3161,3261,3151,3151,7001,315
2019-09-021,3111,3171,3111,3151,0001,315
2019-08-301,2971,3311,2971,3231,9001,323
2019-08-291,3101,3101,2951,2951,6001,295
2019-08-281,3331,3331,3091,3145,6001,314
2019-08-271,3251,3361,2961,3085,5001,308
2019-08-261,3001,3021,2601,2655,0001,265
2019-08-231,3031,3081,3031,3031,8001,303
2019-08-221,3211,3211,3171,3176001,317
2019-08-211,3181,3281,3181,3211,4001,321
2019-08-201,3101,3191,3101,3181,5001,318
2019-08-191,3071,3091,3061,3081,2001,308
2019-08-161,3511,3511,3061,3061,4001,306
2019-08-151,3011,3251,3011,3217001,321
2019-08-141,3641,3641,3341,3429001,342
2019-08-131,3191,3341,3011,3344,0001,334
2019-08-091,3371,3371,3201,3211,4001,321
2019-08-081,2961,3101,2961,3071,3001,307
2019-08-071,3221,3271,3111,3112,6001,311
2019-08-061,3271,3271,3181,3222,5001,322
2019-08-051,3601,3601,3451,3453,4001,345
2019-08-021,4221,4221,3471,3665,0001,366
2019-08-011,4181,4221,4101,4141,5001,414
2019-07-311,4061,4321,4061,4203,6001,420
2019-07-301,4151,4431,4151,4426,7001,442
2019-07-291,4191,4241,4141,4241,0001,424
2019-07-261,4251,4251,4121,4192,0001,419
2019-07-251,4201,4241,4201,4241,2001,424
2019-07-241,4121,4241,4121,4172,5001,417
2019-07-231,4061,4151,4061,4081,9001,408
2019-07-221,4241,4241,4141,4141,1001,414
2019-07-191,4091,4241,4091,4162,8001,416
2019-07-181,4301,4381,4091,4092,2001,409
2019-07-171,4681,4821,4311,4383,2001,438
2019-07-161,4581,4751,4501,4684,4001,468
2019-07-121,4601,4761,4601,4652,2001,465
2019-07-111,4331,4661,4321,4603,2001,460
2019-07-101,4301,4421,4301,4363,9001,436
2019-07-091,4441,4441,4421,4421,6001,442
2019-07-081,4551,4861,4441,4445,3001,444
2019-07-051,4161,4511,4161,4516,0001,451
2019-07-041,4291,4391,4261,4313,2001,431
2019-07-031,4141,4181,4121,4172,6001,417
2019-07-021,4031,4171,3941,4124,9001,412
2019-07-011,4101,4161,4011,4017,5001,401
2019-06-281,4121,4241,4061,4061,8001,406
2019-06-271,4231,4231,4201,4211,0001,421
2019-06-261,4421,4421,4011,4012,9001,401
2019-06-251,4331,4331,4031,4142,9001,414
2019-06-241,4311,4481,4231,4231,3001,423
2019-06-211,4571,4581,4311,4384,0001,438
2019-06-201,4061,4321,4061,4273,8001,427
2019-06-191,4101,4181,4101,4104,4001,410
2019-06-181,4101,4351,4011,4023,5001,402
2019-06-171,4151,4181,4111,4141,6001,414
2019-06-141,4131,4481,4131,4172,1001,417
2019-06-131,4411,4641,4261,4382,2001,438
2019-06-121,4561,4771,4501,4503,9001,450
2019-06-111,4621,4831,4561,4561,9001,456
2019-06-101,4851,4851,4611,4682,4001,468
2019-06-071,4771,4771,4641,4652,6001,465
2019-06-061,5171,5191,4771,4773,1001,477
2019-06-051,4651,4901,4511,4902,3001,490
2019-06-041,4571,4721,4571,4621,9001,462
2019-06-031,4731,4731,4611,4622,2001,462
2019-05-311,5201,5391,4761,4762,5001,476
2019-05-301,4921,5051,4871,5002,0001,500
2019-05-291,5011,5151,5001,5004,0001,500
2019-05-281,5061,5161,4911,4914,3001,491
2019-05-271,5091,5111,5051,5112,0001,511
2019-05-241,5121,5201,5011,5011,7001,501
2019-05-231,5401,5471,5241,5301,4001,530
2019-05-221,5691,5691,5351,5432,1001,543
2019-05-211,5291,5461,5271,5382,1001,538
2019-05-201,5591,5801,5421,5421,9001,542
2019-05-171,5521,5801,5521,5803,4001,580
2019-05-161,5511,5701,5461,5603,1001,560
2019-05-151,5081,5681,5081,5513,3001,551
2019-05-141,4951,5341,4521,5083,3001,508
2019-05-131,5151,5291,4951,4951,9001,495
2019-05-101,5621,5621,5151,5152,4001,515
2019-05-091,5301,5311,5161,5221,6001,522
2019-05-081,5691,6001,5301,5302,6001,530
2019-05-071,5911,5911,5691,5692,5001,569
2019-04-261,5751,5791,5111,5683,3001,568
2019-04-251,5681,5841,5431,5543,6001,554
2019-04-241,5511,5911,5441,5441,7001,544
2019-04-231,5321,5721,5321,5458001,545
2019-04-221,5361,5751,5201,5379001,537
2019-04-191,5401,5411,5221,5391,5001,539
2019-04-181,5561,5571,5431,5431,2001,543
2019-04-171,5661,5671,5561,5673,3001,567
2019-04-161,5521,5681,5521,5661,0001,566
2019-04-151,5231,5821,5231,5711,9001,571
2019-04-121,5551,5721,5551,5631,0001,563
2019-04-111,5611,5661,5551,5571,8001,557
2019-04-101,5561,5801,5551,5808001,580
2019-04-091,5681,5751,5631,5759001,575
2019-04-081,5791,5871,5791,5872001,587
2019-04-051,5951,5951,5671,5851,6001,585
2019-04-041,5791,6171,5751,5894,7001,589
2019-04-031,6141,6181,5741,6182,2001,618
2019-04-021,5831,6171,5591,6141,5001,614
2019-04-011,5701,6291,5701,5991,1001,599
2019-03-291,6341,6341,5671,5692,0001,569
2019-03-281,6361,6361,5851,5982,0001,598
2019-03-271,5601,6351,5601,6353,0001,635
2019-03-261,5691,5801,5471,5804,6001,580
2019-03-251,5561,5561,5211,5211,5001,521
2019-03-221,5401,6061,5401,5643,7001,564
2019-03-201,5151,5421,5151,5352,5001,535
2019-03-191,5091,5321,5091,5206001,520
2019-03-181,5051,5471,5051,5231,9001,523
2019-03-151,5011,5441,5011,5441,7001,544
2019-03-141,5321,5321,5171,5289001,528
2019-03-131,4831,5551,4831,5191,0001,519
2019-03-121,5201,5501,5121,5121,6001,512
2019-03-111,4751,5171,4751,4961,3001,496
2019-03-081,5111,5111,4671,4673,8001,467
2019-03-071,5501,5501,4801,5493,0001,549
2019-03-061,5491,5501,5161,5502,0001,550
2019-03-051,5351,5411,5011,5252,3001,525
2019-03-041,5361,5651,5361,5481,4001,548
2019-03-011,5031,5361,5031,5363,6001,536
2019-02-281,6031,6031,4801,4804,6001,480
2019-02-271,6091,6291,6091,6132,4001,613
2019-02-261,6191,6311,6011,6072,1001,607
2019-02-251,6131,6251,6131,6192,2001,619
2019-02-221,5781,6651,5781,6207,1001,620
2019-02-211,5991,5991,5711,5788001,578
2019-02-201,5501,6801,5501,5995,4001,599
2019-02-191,5361,5381,5001,5178001,517
2019-02-181,4841,4871,4841,4871,4001,487
2019-02-151,4941,5071,4751,4841,7001,484
2019-02-141,5291,5391,5161,5162,0001,516
2019-02-131,4981,5071,4981,4991,0001,499
2019-02-121,4791,5091,4791,4941,0001,494
2019-02-081,4401,4941,4401,4941,8001,494
2019-02-071,5341,5341,5061,5109001,510
2019-02-061,5381,5381,4881,5096001,509
2019-02-051,4811,5251,4811,5231,6001,523
2019-02-041,4361,4931,4361,4872,5001,487
2019-02-011,4701,4751,4251,4602,3001,460
2019-01-311,4411,4931,4411,4803,6001,480
2019-01-301,5001,5001,4381,4385,2001,438
2019-01-291,4951,4981,4761,4985,0001,498
2019-01-281,5031,5101,4871,4953,3001,495
2019-01-251,5271,5271,4651,5025,6001,502
2019-01-241,5131,5531,5111,5111,7001,511
2019-01-231,5231,5391,5071,5138001,513
2019-01-221,5331,5331,5121,5238001,523
2019-01-211,5411,5421,5061,5172,6001,517
2019-01-181,5491,5491,5061,5422,9001,542
2019-01-171,5351,5791,5351,5497001,549
2019-01-161,5651,5651,5291,5351,2001,535
2019-01-151,5651,5721,5611,5631,4001,563
2019-01-111,5831,5831,5511,5642,6001,564
2019-01-101,5851,5851,5711,5832,1001,583
2019-01-091,5741,5851,5511,5851,0001,585
2019-01-081,5721,5881,5651,5741,1001,574
2019-01-071,5771,5851,5531,5721,4001,572
2019-01-041,5201,5391,4491,5372,4001,537

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