1. HOME >
  2. 株価時系列 >
  3. 6973 >
  4. 2021年

6973 協栄産業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,7131,7821,7131,7199,1001,719
2021-12-291,7341,8871,6451,72745,8001,727
2021-12-281,6081,7831,5971,75059,7001,750
2021-12-271,5161,5991,5161,59912,5001,599
2021-12-241,5191,5441,5111,5356,5001,535
2021-12-231,4751,5201,4751,5135,8001,513
2021-12-221,4811,4831,4711,4781,8001,478
2021-12-211,4791,4871,4641,4655,7001,465
2021-12-201,5191,5191,4631,46410,0001,464
2021-12-171,5191,5311,5191,5292,3001,529
2021-12-161,5061,5451,5061,5354,6001,535
2021-12-151,4821,5101,4821,5053,2001,505
2021-12-141,4951,4971,4561,47114,3001,471
2021-12-131,5231,5301,4931,5158,2001,515
2021-12-101,5461,5461,5021,5236,5001,523
2021-12-091,5301,5541,5301,5462,0001,546
2021-12-081,5531,5641,5471,5545,1001,554
2021-12-071,5431,5431,4931,54210,0001,542
2021-12-061,5351,5401,5121,5194,4001,519
2021-12-031,4761,5391,4561,53622,3001,536
2021-12-021,5301,5301,4731,47311,0001,473
2021-12-011,4921,5501,4871,54410,1001,544
2021-11-301,5781,5781,4811,49113,2001,491
2021-11-291,5381,5851,5081,50815,6001,508
2021-11-261,5881,5901,5181,54428,1001,544
2021-11-251,5481,5831,5481,58313,0001,583
2021-11-241,5271,5481,5221,5405,5001,540
2021-11-221,5191,5401,5191,5403,0001,540
2021-11-191,4751,5421,4751,52512,0001,525
2021-11-181,4981,4981,4411,48516,0001,485
2021-11-171,5101,5331,5001,5015,1001,501
2021-11-161,4921,5511,4921,50712,4001,507
2021-11-151,5001,5041,4861,4923,9001,492
2021-11-121,5021,5051,4811,5003,2001,500
2021-11-111,4951,5061,4901,4921,6001,492
2021-11-101,5121,5171,4881,4986,5001,498
2021-11-091,5391,5391,5061,5063,7001,506
2021-11-081,5011,5491,5011,5448,6001,544
2021-11-051,4921,5141,4791,49712,5001,497
2021-11-041,5261,5261,4911,4997,9001,499
2021-11-021,5341,5341,4851,5179,3001,517
2021-11-011,5561,5561,5221,53716,7001,537
2021-10-291,5221,5601,5061,55847,0001,558
2021-10-281,4901,5341,4621,46236,9001,462
2021-10-271,4571,4971,4471,4975,0001,497
2021-10-261,4651,4661,4471,4556,0001,455
2021-10-251,4201,4431,4201,4426,1001,442
2021-10-221,4141,4251,4091,4165,1001,416
2021-10-211,4141,4211,4111,4141,9001,414
2021-10-201,4141,4251,4041,4044,1001,404
2021-10-191,3841,4101,3821,4067,2001,406
2021-10-181,3871,4001,3791,3795,0001,379
2021-10-151,3461,3801,3461,3783,7001,378
2021-10-141,3501,3581,3391,3463,6001,346
2021-10-131,3701,3701,3381,3434,2001,343
2021-10-121,3831,3841,3681,3731,9001,373
2021-10-111,3951,4131,3831,3835,1001,383
2021-10-081,3791,4171,3791,4027,0001,402
2021-10-071,3841,4011,3641,3655,8001,365
2021-10-061,4061,4161,3541,3846,4001,384
2021-10-051,4061,4201,3861,4043,7001,404
2021-10-041,4381,4381,4031,4162,6001,416
2021-10-011,4481,4481,4181,4332,7001,433
2021-09-301,4821,4821,4351,4425,6001,442
2021-09-291,4511,4741,4451,4684,0001,468
2021-09-281,4791,5171,4461,4714,8001,471
2021-09-271,5221,5261,4501,47813,9001,478
2021-09-241,5131,5201,4961,4967,5001,496
2021-09-221,4601,5231,4411,51318,7001,513
2021-09-211,4741,4901,4421,4688,8001,468
2021-09-171,4871,4911,4811,4916,2001,491
2021-09-161,4851,4941,4591,48713,8001,487
2021-09-151,4841,4881,4781,4854,4001,485
2021-09-141,4811,4951,4811,4957,8001,495
2021-09-131,4511,4831,4461,4817,2001,481
2021-09-101,4531,4621,4501,4545,4001,454
2021-09-091,4501,4601,4451,4485,7001,448
2021-09-081,4361,4441,4331,4403,3001,440
2021-09-071,4391,4401,4281,4395,6001,439
2021-09-061,4491,4561,4341,4404,7001,440
2021-09-031,4371,4481,4201,4487,9001,448
2021-09-021,4391,4431,4301,4303,1001,430
2021-09-011,4481,4481,4361,4374,8001,437
2021-08-311,4501,4601,4431,4554,8001,455
2021-08-301,4341,4501,4341,4504,6001,450
2021-08-271,4281,4331,4201,4331,5001,433
2021-08-261,4101,4301,4101,4282,6001,428
2021-08-251,4301,4401,4231,4401,7001,440
2021-08-241,3841,4261,3811,4266,4001,426
2021-08-231,3561,3991,3511,3843,0001,384
2021-08-201,3821,3821,3541,3543,6001,354
2021-08-191,4011,4011,3821,3821,4001,382
2021-08-181,3901,4191,3891,4122,3001,412
2021-08-171,4061,4061,3901,3905,6001,390
2021-08-161,4301,4301,3901,4107,8001,410
2021-08-131,4371,4371,4221,4313,9001,431
2021-08-121,4371,4421,4251,4254,4001,425
2021-08-111,4351,4481,4351,4462,2001,446
2021-08-101,4341,4451,4251,4318,6001,431
2021-08-061,4521,4521,4301,4407,8001,440
2021-08-051,4471,4681,4471,4506,0001,450
2021-08-041,4681,4901,4301,43015,6001,430
2021-08-031,5071,5071,4881,4908,1001,490
2021-08-021,5441,5441,5071,50711,2001,507
2021-07-301,5901,6401,5171,51760,3001,517
2021-07-291,4511,4701,4331,4704,7001,470
2021-07-281,4381,4421,4361,4402,2001,440
2021-07-271,4181,4781,3971,44523,9001,445
2021-07-261,4541,4541,4181,4182,0001,418
2021-07-211,4221,4241,4071,4244,3001,424
2021-07-201,4181,4211,3981,4216,4001,421
2021-07-191,4501,4501,4201,4202,1001,420
2021-07-161,4431,4641,4431,4436,7001,443
2021-07-151,4481,4641,4351,4546,1001,454
2021-07-141,4741,4741,4511,4653,7001,465
2021-07-131,4841,4841,4271,47713,3001,477
2021-07-121,4721,4721,4121,43513,2001,435
2021-07-091,4331,4541,4001,44215,1001,442
2021-07-081,5441,5441,4351,48226,9001,482
2021-07-071,5571,5891,5251,56023,6001,560
2021-07-061,5101,5721,4701,55740,7001,557
2021-07-051,4491,5001,4211,50027,9001,500
2021-07-021,3931,4101,3831,3947,3001,394
2021-07-011,4371,4371,3911,3914,2001,391
2021-06-301,4581,4671,4171,4379,1001,437
2021-06-291,4561,4791,4351,43510,9001,435
2021-06-281,4801,4801,4351,4398,3001,439
2021-06-251,3781,4461,3781,4379,3001,437
2021-06-241,3841,3951,3771,3842,4001,384
2021-06-231,3761,3841,3761,3842,9001,384
2021-06-221,3991,4381,3741,37414,0001,374
2021-06-211,3771,4021,3711,3759,7001,375
2021-06-181,3991,4001,3901,4006,5001,400
2021-06-171,3811,4071,3781,3905,9001,390
2021-06-161,3851,3851,3771,3788001,378
2021-06-151,3911,3921,3791,3791,7001,379
2021-06-141,3961,3961,3771,3792,8001,379
2021-06-111,3941,3941,3821,3821,7001,382
2021-06-101,3931,3941,3851,3942,1001,394
2021-06-091,3931,3971,3901,3972,1001,397
2021-06-081,3831,3971,3681,3973,1001,397
2021-06-071,3751,3961,3751,3834,0001,383
2021-06-041,3751,3781,3591,3751,3001,375
2021-06-031,3541,3721,3541,3691,4001,369
2021-06-021,3571,3761,3511,3631,9001,363
2021-06-011,3731,3791,3591,3591,1001,359
2021-05-311,3751,3821,3751,3752,3001,375
2021-05-281,3711,3751,3631,3753,5001,375
2021-05-271,3881,3881,3751,3757001,375
2021-05-261,3941,3941,3801,3902,2001,390
2021-05-251,4001,4001,3961,3983,3001,398
2021-05-241,3991,3991,3931,3998001,399
2021-05-211,3961,3991,3911,3912,6001,391
2021-05-201,3961,4031,3851,3962,9001,396
2021-05-191,4041,4041,3791,3903,7001,390
2021-05-181,3681,3861,3681,3841,2001,384
2021-05-171,4051,4181,3701,3706,3001,370
2021-05-141,3891,3991,3581,3903,9001,390
2021-05-131,3851,3851,3531,3611,9001,361
2021-05-121,3851,3931,3811,3841,7001,384
2021-05-111,3801,4001,3791,3872,0001,387
2021-05-101,3771,3821,3741,3751,5001,375
2021-05-071,3701,3781,3671,3682,5001,368
2021-05-061,3731,3741,3661,3671,7001,367
2021-04-301,3501,3631,3401,3563,5001,356
2021-04-281,3531,3531,3501,3501,5001,350
2021-04-271,3641,3701,3571,3571,2001,357
2021-04-261,3671,3741,3641,3642,0001,364
2021-04-231,3621,3671,3561,3671,7001,367
2021-04-221,3591,3781,3541,3544,0001,354
2021-04-211,3731,3731,3521,3521,0001,352
2021-04-201,3801,3861,3631,3802,9001,380
2021-04-191,3801,3901,3801,3861,6001,386
2021-04-161,3821,3841,3681,3713,1001,371
2021-04-151,3681,3821,3661,3822,7001,382
2021-04-141,3861,3881,3621,3638001,363
2021-04-131,3851,3901,3741,3741,7001,374
2021-04-121,4071,4071,3691,3703,9001,370
2021-04-091,3511,3771,3511,3752,1001,375
2021-04-081,4001,4131,3451,3453,5001,345
2021-04-071,4141,4151,3871,4083,6001,408
2021-04-061,4071,4151,3891,3892,6001,389
2021-04-051,4141,4141,3991,4079001,407
2021-04-021,3701,3991,3701,3992,1001,399
2021-04-011,3761,3781,3761,3789001,378
2021-03-311,3721,4031,3721,3831,1001,383
2021-03-301,3521,3721,3521,3722,0001,372
2021-03-291,3901,3921,3751,3922,9001,392
2021-03-261,4141,4141,3851,3903,1001,390
2021-03-251,3841,4151,3781,4122,3001,412
2021-03-241,4001,4001,3841,3842,8001,384
2021-03-231,4061,4121,4041,4042,2001,404
2021-03-221,4051,4101,3831,4063,3001,406
2021-03-191,3561,3761,3551,3761,8001,376
2021-03-181,3311,3751,3311,3752,3001,375
2021-03-171,3311,3421,3221,3423,5001,342
2021-03-161,3181,3351,3181,3353,2001,335
2021-03-151,3201,3281,3161,3202,9001,320
2021-03-121,3291,3321,3071,3206,3001,320
2021-03-111,3401,3411,3251,3413,1001,341
2021-03-101,3421,3451,3361,3402,2001,340
2021-03-091,3331,3421,3331,3421,3001,342
2021-03-081,3391,3391,3141,3284,2001,328
2021-03-051,2961,3251,2961,3252,0001,325
2021-03-041,3561,3561,2821,3169,8001,316
2021-03-031,3551,3681,3551,3681,5001,368
2021-03-021,3551,3811,3551,3644,2001,364
2021-03-011,3631,3641,3501,3523,5001,352
2021-02-261,3651,3831,3651,3664,3001,366
2021-02-251,3861,3891,3751,3833,4001,383
2021-02-241,3861,3861,3741,3851,9001,385
2021-02-221,3871,3871,3801,3866001,386
2021-02-191,3871,3871,3711,3823,9001,382
2021-02-181,3801,3921,3741,3823,4001,382
2021-02-171,3931,3931,3661,3741,9001,374
2021-02-161,3971,3971,3941,3971,8001,397
2021-02-151,4001,4021,3911,4002,4001,400
2021-02-121,4091,4091,3901,3901,3001,390
2021-02-101,3921,4111,3831,3833,3001,383
2021-02-091,3971,4101,3821,3927,0001,392
2021-02-081,3751,4101,3621,3974,7001,397
2021-02-051,3551,3751,3521,3753,9001,375
2021-02-041,3791,3791,3701,3747001,374
2021-02-031,3921,3921,3801,3815,9001,381
2021-02-021,3411,3951,3411,38013,5001,380
2021-02-011,3771,3781,3381,3382,3001,338
2021-01-291,4001,4001,3371,3379,0001,337
2021-01-281,3401,4181,3201,41810,9001,418
2021-01-271,3451,3731,3411,3502,5001,350
2021-01-261,3601,3781,3361,3465,4001,346
2021-01-251,3501,3501,3411,3451,3001,345
2021-01-221,3511,3541,3231,3365,9001,336
2021-01-211,3621,3941,3511,3517,0001,351
2021-01-201,3801,3861,3751,3751,9001,375
2021-01-191,3891,4191,3761,3766,9001,376
2021-01-181,3811,4111,3681,38911,5001,389
2021-01-151,4251,5071,3701,37123,1001,371
2021-01-141,5211,5401,3501,41943,6001,419
2021-01-131,5271,5271,4461,48519,8001,485
2021-01-121,3771,6841,3771,51070,8001,510
2021-01-081,3591,3961,3591,3845,5001,384
2021-01-071,3391,3541,3361,3533,5001,353
2021-01-061,3421,3441,3321,3324001,332
2021-01-051,3411,3411,3321,3324001,332
2021-01-041,3351,3401,3201,3291,9001,329

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