1. HOME >
  2. 株価時系列 >
  3. 6973 >
  4. 2020年

6973 協栄産業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3331,3331,3131,3241,1001,324
2020-12-291,3151,3391,3151,3272,8001,327
2020-12-281,3481,3481,3201,3304,0001,330
2020-12-251,3401,3401,3101,3272,6001,327
2020-12-241,3401,3581,3271,32716,6001,327
2020-12-231,3201,3201,3061,3162,4001,316
2020-12-221,3201,3311,3181,3292,2001,329
2020-12-211,3331,3331,3311,3337001,333
2020-12-181,3381,3381,3221,3332,5001,333
2020-12-171,3331,3401,3331,3391,9001,339
2020-12-161,3301,3351,3231,3293,8001,329
2020-12-151,3171,3401,3171,3301,6001,330
2020-12-141,3151,3361,3151,3322,0001,332
2020-12-111,3311,3411,3091,3216,0001,321
2020-12-101,3221,3221,2911,3015,1001,301
2020-12-091,3281,3301,3001,30010,9001,300
2020-12-081,3441,3441,3201,3224,4001,322
2020-12-071,3411,3631,3271,3414,5001,341
2020-12-041,3251,3271,3201,3279001,327
2020-12-031,3421,3421,3201,3232,9001,323
2020-12-021,3141,3281,3131,3143,3001,314
2020-12-011,3491,3491,3141,3143,3001,314
2020-11-301,2861,3061,2851,2921,9001,292
2020-11-271,2921,3131,2871,3134,6001,313
2020-11-261,2971,3081,2971,2972,2001,297
2020-11-251,3151,3151,2981,3083,6001,308
2020-11-241,3311,3311,2961,2961,9001,296
2020-11-201,3081,3081,3011,3019001,301
2020-11-191,3151,3151,3081,3084001,308
2020-11-181,3171,3261,3141,3151,0001,315
2020-11-171,3061,3171,3061,3171,2001,317
2020-11-161,3081,3321,3021,3162,3001,316
2020-11-131,3411,3411,3041,3081,0001,308
2020-11-121,3521,3521,3211,3411,4001,341
2020-11-111,3271,3851,3271,3393,3001,339
2020-11-101,3881,3991,3351,3483,0001,348
2020-11-091,3281,3281,3281,3282001,328
2020-11-061,3361,3481,3251,3442,4001,344
2020-11-051,3601,3661,3571,3668001,366
2020-11-041,3631,4061,3571,3582,5001,358
2020-11-021,3051,3331,3051,3337001,333
2020-10-301,3621,3621,3191,3203,2001,320
2020-10-291,3421,3621,3191,3622,7001,362
2020-10-281,3871,3871,3121,3122,2001,312
2020-10-271,3991,3991,3481,3872,4001,387
2020-10-261,3841,3951,3811,3811,6001,381
2020-10-231,3631,3691,3281,3691,7001,369
2020-10-221,3661,3661,3451,3456001,345
2020-10-211,3771,3961,3361,3367001,336
2020-10-201,3551,3551,3191,3194001,319
2020-10-191,3241,3841,3241,3745001,374
2020-10-161,3411,3411,3411,3411001,341
2020-10-151,3611,3811,3481,3488001,348
2020-10-141,3691,3851,3671,3791,4001,379
2020-10-131,4011,4041,3541,3861,8001,386
2020-10-121,4401,4401,4141,4141,0001,414
2020-10-091,4511,4511,4101,4105,0001,410
2020-10-081,4121,4551,4121,4512,3001,451
2020-10-071,4151,4151,4001,4081,0001,408
2020-10-061,4191,4261,4041,4198001,419
2020-10-051,4351,4451,4301,4372,2001,437
2020-10-021,4911,4911,4451,4656,5001,465
2020-09-301,4791,4791,4171,4314,6001,431
2020-09-291,3721,4781,3711,4775,2001,477
2020-09-281,3191,3831,2981,3834,6001,383
2020-09-251,3051,3191,3051,3191,1001,319
2020-09-241,3261,3261,3051,3051,0001,305
2020-09-231,3501,3501,3211,3212,0001,321
2020-09-181,3931,3931,3691,3801,3001,380
2020-09-171,3941,3941,3631,3691,2001,369
2020-09-161,4141,4141,3701,3903,1001,390
2020-09-151,3861,3971,3801,3844,9001,384
2020-09-141,4051,4051,3851,3865,8001,386
2020-09-111,3691,4231,3351,42315,7001,423
2020-09-101,3611,3841,3391,37411,0001,374
2020-09-091,3101,3551,2751,3457,1001,345
2020-09-081,2841,3041,2571,3045,7001,304
2020-09-071,2721,2931,2501,2762,1001,276
2020-09-041,2801,2991,2611,2611,0001,261
2020-09-031,2311,2891,2191,2848,7001,284
2020-09-021,2251,2711,2251,2342,6001,234
2020-09-011,2501,2891,2201,2254,1001,225
2020-08-311,2631,2691,2501,2502,5001,250
2020-08-281,3051,3051,2331,2472,5001,247
2020-08-271,2941,3111,2771,2896001,289
2020-08-261,3251,3251,2691,2782,0001,278
2020-08-251,3011,3201,3011,3206001,320
2020-08-241,2801,2841,2751,2771,1001,277
2020-08-211,2901,2901,2621,2801,7001,280
2020-08-201,3001,3001,2811,2901,2001,290
2020-08-191,3211,3211,2731,3001,1001,300
2020-08-181,3301,3311,2751,3214,1001,321
2020-08-171,3301,3531,3101,3535,2001,353
2020-08-141,2711,3401,2701,33011,6001,330
2020-08-131,2451,2701,2451,2701,9001,270
2020-08-121,2491,2551,2231,2552,4001,255
2020-08-111,2431,2481,2431,2487001,248
2020-08-071,2311,2371,2311,2375001,237
2020-08-061,2141,2311,2121,2312,1001,231
2020-08-051,2021,2351,1921,2213,0001,221
2020-08-041,1751,2091,1651,2093,3001,209
2020-08-031,1901,1901,1791,1791,4001,179
2020-07-311,2311,2311,1921,1942,2001,194
2020-07-301,2121,2261,2101,2101,3001,210
2020-07-291,2121,2351,2111,2201,6001,220
2020-07-281,2281,2281,2141,2214001,221
2020-07-271,2191,2281,1561,2284,1001,228
2020-07-221,1911,2251,1841,2092,5001,209
2020-07-211,1931,1951,1911,19513,7001,195
2020-07-201,1551,1931,1551,1933001,193
2020-07-171,1871,1871,1561,1561,8001,156
2020-07-161,1931,1931,1641,1644001,164
2020-07-151,1751,1871,1731,1821,0001,182
2020-07-141,1881,1881,1591,1599001,159
2020-07-131,1751,1951,1751,1884001,188
2020-07-101,1701,1701,1551,1551,7001,155
2020-07-091,1551,1721,1551,1721,3001,172
2020-07-081,1611,1681,1531,1539001,153
2020-07-071,1591,1641,1491,1641,9001,164
2020-07-061,1661,1671,1371,1594,2001,159
2020-07-031,1421,1681,1421,1684001,168
2020-07-021,1751,1751,1441,1463,6001,146
2020-07-011,1521,1681,1481,1481,6001,148
2020-06-301,1401,1531,1381,1451,7001,145
2020-06-291,1441,1561,1441,1563,0001,156
2020-06-261,1761,1761,1411,1443,5001,144
2020-06-251,1881,1881,1331,1332,9001,133
2020-06-241,1971,2021,1881,1881,6001,188
2020-06-231,2051,2051,1971,1971,5001,197
2020-06-221,2101,2101,2051,2052,2001,205
2020-06-191,2101,2321,2031,2103,9001,210
2020-06-181,1981,2091,1871,2091,9001,209
2020-06-171,2161,2411,1881,1954,0001,195
2020-06-161,1981,2151,1861,1973,3001,197
2020-06-151,1881,1971,1871,1977001,197
2020-06-121,2261,2711,1881,2118,0001,211
2020-06-111,2561,2561,1601,2124,7001,212
2020-06-101,2301,2631,2301,2567,0001,256
2020-06-091,2541,2901,2541,2903,2001,290
2020-06-081,2331,2701,2331,2702,6001,270
2020-06-051,2331,2631,2331,2631,9001,263
2020-06-041,2411,2451,2401,2441,6001,244
2020-06-031,2571,2571,2241,2391,5001,239
2020-06-021,2741,2741,2391,2561,5001,256
2020-06-011,2791,2801,2061,2315,5001,231
2020-05-291,2391,2451,2211,2355,6001,235
2020-05-281,1951,2221,1951,2223,8001,222
2020-05-271,2341,2341,1901,2005,5001,200
2020-05-261,2001,2481,2001,2458,2001,245
2020-05-251,1781,1801,1621,1803,1001,180
2020-05-221,1451,1461,1001,1341,8001,134
2020-05-211,1601,1731,1211,1211,3001,121
2020-05-201,1841,1841,1491,1602,1001,160
2020-05-191,1831,1831,1231,1717001,171
2020-05-181,0911,1451,0781,1453,3001,145
2020-05-151,0981,1301,0981,1211,9001,121
2020-05-141,1851,1851,1251,1251,3001,125
2020-05-131,1371,1801,1371,1808001,180
2020-05-121,1501,1501,1401,1499001,149
2020-05-111,1201,1571,1201,1461,8001,146
2020-05-081,1301,1301,1191,1202,2001,120
2020-05-071,0801,1281,0801,1284,6001,128
2020-05-011,1601,1791,1601,1701,8001,170
2020-04-301,1801,1801,1201,1623,0001,162
2020-04-281,1141,1501,1141,1501,4001,150
2020-04-271,1291,1291,0841,0842,6001,084
2020-04-241,0361,0901,0361,0901,3001,090
2020-04-231,0661,0661,0321,0621,8001,062
2020-04-221,0171,0171,0001,0101,7001,010
2020-04-211,0471,0471,0431,0472,7001,047
2020-04-201,0801,0811,0701,0708001,070
2020-04-171,0841,0971,0541,0681,7001,068
2020-04-161,0591,0971,0591,0976001,097
2020-04-151,0931,0931,0661,0722,3001,072
2020-04-141,0831,1301,0801,0922,6001,092
2020-04-131,0681,0851,0681,0813,0001,081
2020-04-101,0891,0891,0581,0701,0001,070
2020-04-091,0521,0601,0521,0607001,060
2020-04-081,0991,0991,0531,0532,2001,053
2020-04-071,0681,0701,0011,0692,8001,069
2020-04-069911,0849901,0794,7001,079
2020-04-031,0101,0129941,0013,7001,001
2020-04-021,0441,0441,0061,0061,4001,006
2020-04-011,0651,0651,0441,0444,1001,044
2020-03-311,0701,0841,0701,0848,1001,084
2020-03-301,0731,0731,0051,0467,4001,046
2020-03-271,0471,0661,0471,0636,1001,063
2020-03-261,0601,0601,0231,0445,1001,044
2020-03-251,0171,0781,0091,0787,7001,078
2020-03-249789989489936,600993
2020-03-239541,0309079784,400978
2020-03-199819959549542,700954
2020-03-181,0601,0609919912,100991
2020-03-179379749089707,400970
2020-03-169289589139528,400952
2020-03-1396099190891312,600913
2020-03-121,0811,0859769996,900999
2020-03-111,1091,1701,0801,0816,4001,081
2020-03-101,0221,1159611,08815,1001,088
2020-03-091,1001,1001,0371,0374,5001,037
2020-03-061,1701,1701,1401,1405,3001,140
2020-03-051,1841,2281,1701,1853,7001,185
2020-03-041,1571,1931,1571,1846,2001,184
2020-03-031,2841,2871,2341,24714,4001,247
2020-03-021,1081,2111,0891,16415,9001,164
2020-02-281,2001,2011,0011,01831,6001,018
2020-02-271,2711,2711,2001,20313,7001,203
2020-02-261,3351,3351,2711,27110,2001,271
2020-02-251,3281,3281,2971,3057,4001,305
2020-02-211,3751,3771,3701,3705001,370
2020-02-201,4101,4151,3791,3791,2001,379
2020-02-191,3771,4071,3771,3921,0001,392
2020-02-181,4411,4481,3741,3742,6001,374
2020-02-171,4241,4291,4111,4111,7001,411
2020-02-141,4301,4311,4261,4311,3001,431
2020-02-131,4451,4471,4201,4442,0001,444
2020-02-121,4401,4441,4401,4401,4001,440
2020-02-101,4581,4581,4231,4371,6001,437
2020-02-071,4431,4541,4431,4541,2001,454
2020-02-061,4251,4421,4221,4389,8001,438
2020-02-051,4021,4121,3991,3994,3001,399
2020-02-041,3671,3901,3671,3901,4001,390
2020-02-031,3511,3811,3451,3674,6001,367
2020-01-311,4121,4121,3561,35616,4001,356
2020-01-301,4631,4631,4281,4303,7001,430
2020-01-291,4351,4461,4351,4462,3001,446
2020-01-281,4211,4511,4161,4423,1001,442
2020-01-271,4681,4681,4491,4495,5001,449
2020-01-241,4811,4811,4711,4781,6001,478
2020-01-231,4801,4841,4751,4754,3001,475
2020-01-221,5051,5051,4801,4806,8001,480
2020-01-211,4711,4791,4711,4753,0001,475
2020-01-201,4651,4761,4651,4672,4001,467
2020-01-171,4891,4891,4621,4636,3001,463
2020-01-161,4801,5001,4721,4724,0001,472
2020-01-151,4821,4871,4791,4793,1001,479
2020-01-141,4951,5251,4851,4906,1001,490
2020-01-101,4761,4821,4741,4773,5001,477
2020-01-091,4571,4791,4571,4704,7001,470
2020-01-081,4811,4811,4541,4546,4001,454
2020-01-071,5001,5111,4811,4823,6001,482
2020-01-061,4991,4991,4791,4824,6001,482

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