6973 協栄産業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,444	2,455	2,411	2,423	4,600	2,423
2023-12-28	2,425	2,455	2,424	2,429	4,600	2,429
2023-12-27	2,436	2,436	2,404	2,421	4,900	2,421
2023-12-26	2,403	2,437	2,403	2,434	1,900	2,434
2023-12-25	2,392	2,409	2,386	2,409	2,400	2,409
2023-12-22	2,405	2,423	2,380	2,380	8,200	2,380
2023-12-21	2,425	2,451	2,411	2,411	8,800	2,411
2023-12-20	2,483	2,489	2,455	2,475	4,800	2,475
2023-12-19	2,455	2,489	2,451	2,471	1,200	2,471
2023-12-18	2,490	2,490	2,450	2,456	5,500	2,456
2023-12-15	2,446	2,491	2,443	2,491	9,300	2,491
2023-12-14	2,429	2,445	2,372	2,422	8,700	2,422
2023-12-13	2,444	2,491	2,444	2,455	9,000	2,455
2023-12-12	2,446	2,446	2,409	2,443	5,700	2,443
2023-12-11	2,404	2,415	2,374	2,396	7,400	2,396
2023-12-08	2,333	2,417	2,325	2,367	15,100	2,367
2023-12-07	2,422	2,422	2,343	2,357	12,500	2,357
2023-12-06	2,330	2,395	2,316	2,391	8,200	2,391
2023-12-05	2,391	2,391	2,316	2,345	18,000	2,345
2023-12-04	2,400	2,432	2,370	2,391	21,200	2,391
2023-12-01	2,466	2,483	2,430	2,440	10,000	2,440
2023-11-30	2,455	2,531	2,420	2,477	14,900	2,477
2023-11-29	2,468	2,536	2,445	2,474	31,200	2,474
2023-11-28	2,462	2,501	2,366	2,368	54,400	2,368
2023-11-27	2,341	2,442	2,335	2,345	30,400	2,345
2023-11-24	2,292	2,335	2,279	2,335	14,700	2,335
2023-11-22	2,275	2,302	2,249	2,276	5,100	2,276
2023-11-21	2,312	2,342	2,270	2,273	4,900	2,273
2023-11-20	2,341	2,360	2,312	2,312	5,600	2,312
2023-11-17	2,324	2,352	2,312	2,335	8,900	2,335
2023-11-16	2,308	2,328	2,285	2,309	2,800	2,309
2023-11-15	2,320	2,346	2,306	2,318	5,200	2,318
2023-11-14	2,328	2,345	2,316	2,319	5,400	2,319
2023-11-13	2,369	2,369	2,310	2,328	5,300	2,328
2023-11-10	2,324	2,361	2,293	2,342	8,000	2,342
2023-11-09	2,269	2,323	2,269	2,307	6,100	2,307
2023-11-08	2,321	2,327	2,269	2,269	9,100	2,269
2023-11-07	2,306	2,345	2,299	2,321	3,800	2,321
2023-11-06	2,322	2,349	2,295	2,333	12,000	2,333
2023-11-02	2,385	2,392	2,280	2,280	6,100	2,280
2023-11-01	2,376	2,400	2,328	2,353	9,200	2,353
2023-10-31	2,332	2,376	2,219	2,376	38,400	2,376
2023-10-30	2,365	2,377	2,298	2,330	27,600	2,330
2023-10-27	2,302	2,379	2,302	2,365	9,100	2,365
2023-10-26	2,313	2,351	2,286	2,338	14,600	2,338
2023-10-25	2,398	2,398	2,351	2,355	9,900	2,355
2023-10-24	2,365	2,390	2,326	2,390	16,200	2,390
2023-10-23	2,414	2,414	2,352	2,352	6,500	2,352
2023-10-20	2,416	2,424	2,378	2,415	8,400	2,415
2023-10-19	2,404	2,421	2,393	2,398	9,700	2,398
2023-10-18	2,440	2,458	2,397	2,449	11,500	2,449
2023-10-17	2,449	2,462	2,397	2,434	15,600	2,434
2023-10-16	2,380	2,407	2,370	2,373	13,500	2,373
2023-10-13	2,429	2,458	2,396	2,407	17,200	2,407
2023-10-12	2,386	2,468	2,386	2,466	15,700	2,466
2023-10-11	2,366	2,402	2,329	2,393	14,100	2,393
2023-10-10	2,330	2,375	2,330	2,372	8,600	2,372
2023-10-06	2,374	2,374	2,317	2,330	11,600	2,330
2023-10-05	2,273	2,364	2,257	2,360	17,100	2,360
2023-10-04	2,245	2,338	2,230	2,272	37,300	2,272
2023-10-03	2,306	2,312	2,227	2,289	25,600	2,289
2023-10-02	2,363	2,409	2,300	2,318	17,700	2,318
2023-09-29	2,400	2,400	2,335	2,339	18,000	2,339
2023-09-28	2,328	2,428	2,304	2,382	27,000	2,382
2023-09-27	2,341	2,374	2,301	2,368	16,400	2,368
2023-09-26	2,361	2,361	2,325	2,351	11,600	2,351
2023-09-25	2,296	2,349	2,294	2,349	10,000	2,349
2023-09-22	2,267	2,302	2,210	2,273	9,800	2,273
2023-09-21	2,253	2,296	2,238	2,279	8,200	2,279
2023-09-20	2,302	2,329	2,260	2,271	19,800	2,271
2023-09-19	2,270	2,324	2,261	2,324	14,200	2,324
2023-09-15	2,243	2,292	2,222	2,254	19,300	2,254
2023-09-14	2,177	2,245	2,163	2,236	14,500	2,236
2023-09-13	2,177	2,177	2,146	2,156	14,500	2,156
2023-09-12	2,174	2,183	2,137	2,183	9,700	2,183
2023-09-11	2,183	2,205	2,166	2,166	14,100	2,166
2023-09-08	2,181	2,189	2,160	2,171	8,400	2,171
2023-09-07	2,248	2,248	2,200	2,200	10,000	2,200
2023-09-06	2,273	2,300	2,240	2,262	11,200	2,262
2023-09-05	2,250	2,278	2,250	2,273	6,600	2,273
2023-09-04	2,204	2,282	2,204	2,282	11,000	2,282
2023-09-01	2,242	2,242	2,188	2,202	8,900	2,202
2023-08-31	2,160	2,232	2,160	2,226	13,000	2,226
2023-08-30	2,164	2,164	2,133	2,152	8,900	2,152
2023-08-29	2,191	2,191	2,165	2,171	2,000	2,171
2023-08-28	2,186	2,206	2,165	2,172	8,400	2,172
2023-08-25	2,123	2,163	2,120	2,153	8,100	2,153
2023-08-24	2,102	2,123	2,084	2,123	3,900	2,123
2023-08-23	2,072	2,094	2,060	2,089	5,900	2,089
2023-08-22	2,093	2,110	2,082	2,083	3,400	2,083
2023-08-21	2,085	2,115	2,078	2,101	8,900	2,101
2023-08-18	2,106	2,112	2,078	2,078	5,100	2,078
2023-08-17	2,086	2,106	2,059	2,106	6,500	2,106
2023-08-16	2,093	2,124	2,070	2,086	8,200	2,086
2023-08-15	2,167	2,167	2,103	2,105	10,400	2,105
2023-08-14	2,179	2,179	2,131	2,131	7,100	2,131
2023-08-10	2,151	2,178	2,125	2,178	7,800	2,178
2023-08-09	2,228	2,228	2,134	2,166	12,800	2,166
2023-08-08	2,139	2,212	2,138	2,203	14,300	2,203
2023-08-07	2,168	2,169	2,128	2,159	5,800	2,159
2023-08-04	2,118	2,178	2,115	2,159	7,700	2,159
2023-08-03	2,164	2,174	2,124	2,135	24,400	2,135
2023-08-02	2,180	2,233	2,137	2,168	17,400	2,168
2023-08-01	2,221	2,258	2,152	2,180	27,000	2,180
2023-07-31	2,093	2,234	2,085	2,234	69,200	2,234
2023-07-28	2,014	2,027	1,969	1,987	44,000	1,987
2023-07-27	1,994	2,023	1,990	2,014	8,700	2,014
2023-07-26	2,013	2,019	1,998	1,998	6,800	1,998
2023-07-25	2,030	2,030	2,002	2,022	12,000	2,022
2023-07-24	2,021	2,039	1,992	2,026	13,100	2,026
2023-07-21	2,018	2,018	1,981	1,992	10,900	1,992
2023-07-20	2,021	2,021	1,990	2,004	9,000	2,004
2023-07-19	1,990	2,023	1,977	2,023	10,300	2,023
2023-07-18	1,996	2,000	1,972	1,983	6,200	1,983
2023-07-14	2,019	2,019	1,959	1,986	8,600	1,986
2023-07-13	1,969	1,987	1,941	1,981	15,800	1,981
2023-07-12	1,998	2,003	1,941	1,950	21,900	1,950
2023-07-11	2,012	2,012	1,982	1,988	20,100	1,988
2023-07-10	2,037	2,037	2,001	2,005	16,000	2,005
2023-07-07	2,050	2,070	2,034	2,037	9,100	2,037
2023-07-06	2,095	2,111	2,062	2,086	4,200	2,086
2023-07-05	2,120	2,123	2,094	2,101	7,100	2,101
2023-07-04	2,124	2,137	2,110	2,120	7,200	2,120
2023-07-03	2,089	2,154	2,061	2,122	40,700	2,122
2023-06-30	2,074	2,081	2,045	2,071	6,000	2,071
2023-06-29	2,089	2,099	2,061	2,074	11,600	2,074
2023-06-28	2,042	2,090	2,042	2,089	7,300	2,089
2023-06-27	2,045	2,053	2,011	2,042	6,600	2,042
2023-06-26	2,010	2,049	1,999	2,045	14,400	2,045
2023-06-23	2,057	2,079	2,004	2,016	13,300	2,016
2023-06-22	2,114	2,118	2,057	2,057	12,200	2,057
2023-06-21	2,124	2,145	2,110	2,116	9,100	2,116
2023-06-20	2,090	2,158	2,090	2,145	12,300	2,145
2023-06-19	2,117	2,117	2,082	2,092	6,000	2,092
2023-06-16	2,161	2,161	2,081	2,117	16,500	2,117
2023-06-15	2,140	2,183	2,130	2,146	17,000	2,146
2023-06-14	2,120	2,139	2,102	2,134	10,000	2,134
2023-06-13	2,080	2,121	2,080	2,101	16,100	2,101
2023-06-12	2,071	2,093	2,055	2,090	11,900	2,090
2023-06-09	2,071	2,090	2,029	2,079	14,400	2,079
2023-06-08	2,047	2,070	2,015	2,031	9,600	2,031
2023-06-07	2,035	2,057	1,998	2,046	22,600	2,046
2023-06-06	1,971	2,018	1,971	1,998	14,700	1,998
2023-06-05	2,035	2,048	1,992	2,018	22,600	2,018
2023-06-02	2,028	2,030	2,010	2,014	6,300	2,014
2023-06-01	1,959	2,008	1,948	1,991	23,200	1,991
2023-05-31	2,055	2,055	1,955	1,967	25,800	1,967
2023-05-30	2,051	2,051	2,009	2,028	15,500	2,028
2023-05-29	2,062	2,062	2,005	2,037	19,800	2,037
2023-05-26	2,029	2,083	2,001	2,037	29,700	2,037
2023-05-25	1,929	2,020	1,929	2,010	24,400	2,010
2023-05-24	1,934	1,942	1,920	1,929	15,900	1,929
2023-05-23	1,943	1,966	1,891	1,913	22,400	1,913
2023-05-22	1,947	1,959	1,921	1,931	29,500	1,931
2023-05-19	1,910	1,953	1,910	1,931	28,600	1,931
2023-05-18	1,900	1,939	1,876	1,908	25,400	1,908
2023-05-17	1,890	1,908	1,882	1,888	15,000	1,888
2023-05-16	1,883	1,904	1,818	1,886	35,100	1,886
2023-05-15	1,942	1,966	1,915	1,921	24,900	1,921
2023-05-12	1,974	2,059	1,961	1,979	30,800	1,979
2023-05-11	1,976	2,015	1,963	1,975	19,000	1,975
2023-05-10	2,023	2,026	1,970	1,991	26,800	1,991
2023-05-09	2,023	2,050	2,023	2,023	17,000	2,023
2023-05-08	1,991	2,049	1,991	2,019	14,600	2,019
2023-05-02	1,947	1,990	1,937	1,965	30,200	1,965
2023-05-01	1,944	1,962	1,933	1,947	20,800	1,947
2023-04-28	1,956	1,996	1,909	1,919	46,000	1,919
2023-04-27	2,065	2,065	2,013	2,046	30,700	2,046
2023-04-26	2,092	2,092	2,037	2,056	20,700	2,056
2023-04-25	2,119	2,142	2,090	2,109	11,800	2,109
2023-04-24	2,127	2,142	2,100	2,113	17,500	2,113
2023-04-21	2,129	2,157	2,112	2,123	16,500	2,123
2023-04-20	2,124	2,134	2,099	2,122	3,700	2,122
2023-04-19	2,105	2,123	2,091	2,122	6,100	2,122
2023-04-18	2,123	2,123	2,093	2,112	10,300	2,112
2023-04-17	2,147	2,147	2,100	2,123	9,400	2,123
2023-04-14	2,177	2,177	2,129	2,147	4,200	2,147
2023-04-13	2,174	2,174	2,127	2,146	9,700	2,146
2023-04-12	2,188	2,188	2,141	2,174	11,300	2,174
2023-04-11	2,137	2,193	2,135	2,167	16,400	2,167
2023-04-10	2,102	2,137	2,102	2,111	7,500	2,111
2023-04-07	2,110	2,143	2,081	2,110	9,200	2,110
2023-04-06	2,106	2,114	2,076	2,090	9,100	2,090
2023-04-05	2,176	2,176	2,105	2,114	12,400	2,114
2023-04-04	2,182	2,224	2,145	2,176	13,600	2,176
2023-04-03	2,200	2,215	2,174	2,182	12,300	2,182
2023-03-31	2,118	2,221	2,118	2,197	16,800	2,197
2023-03-30	2,065	2,151	2,050	2,131	17,400	2,131
2023-03-29	2,115	2,115	2,074	2,109	16,500	2,109
2023-03-28	2,183	2,183	2,106	2,115	8,500	2,115
2023-03-27	2,190	2,195	2,146	2,183	13,100	2,183
2023-03-24	2,207	2,207	2,161	2,199	9,300	2,199
2023-03-23	2,160	2,219	2,148	2,216	6,800	2,216
2023-03-22	2,160	2,175	2,142	2,160	6,900	2,160
2023-03-20	2,197	2,197	2,090	2,110	23,900	2,110
2023-03-17	2,123	2,197	2,081	2,197	18,900	2,197
2023-03-16	2,055	2,129	2,016	2,108	15,200	2,108
2023-03-15	2,057	2,124	2,056	2,105	16,100	2,105
2023-03-14	2,080	2,080	2,020	2,057	31,700	2,057
2023-03-13	2,105	2,108	2,042	2,100	28,000	2,100
2023-03-10	2,204	2,227	2,102	2,128	30,500	2,128
2023-03-09	2,183	2,211	2,160	2,204	12,200	2,204
2023-03-08	2,206	2,207	2,182	2,197	6,700	2,197
2023-03-07	2,210	2,245	2,205	2,220	15,800	2,220
2023-03-06	2,195	2,242	2,178	2,232	15,200	2,232
2023-03-03	2,265	2,267	2,172	2,193	24,900	2,193
2023-03-02	2,323	2,323	2,240	2,259	22,100	2,259
2023-03-01	2,207	2,333	2,179	2,324	51,800	2,324
2023-02-28	2,380	2,380	2,158	2,257	111,300	2,257
2023-02-27	1,939	2,002	1,911	1,999	29,800	1,999
2023-02-24	1,872	1,940	1,872	1,939	23,500	1,939
2023-02-22	1,880	1,894	1,860	1,866	7,900	1,866
2023-02-21	1,800	1,928	1,800	1,901	30,700	1,901
2023-02-20	1,762	1,813	1,762	1,806	8,700	1,806
2023-02-17	1,785	1,787	1,761	1,776	7,900	1,776
2023-02-16	1,753	1,804	1,738	1,803	13,200	1,803
2023-02-15	1,752	1,775	1,752	1,753	5,700	1,753
2023-02-14	1,755	1,759	1,742	1,751	5,600	1,751
2023-02-13	1,757	1,757	1,722	1,744	11,600	1,744
2023-02-10	1,739	1,765	1,730	1,757	30,500	1,757
2023-02-09	1,748	1,757	1,730	1,735	15,700	1,735
2023-02-08	1,728	1,740	1,728	1,734	2,600	1,734
2023-02-07	1,725	1,766	1,723	1,728	25,100	1,728
2023-02-06	1,750	1,750	1,720	1,721	2,600	1,721
2023-02-03	1,745	1,745	1,720	1,734	5,000	1,734
2023-02-02	1,715	1,773	1,715	1,740	13,600	1,740
2023-02-01	1,710	1,724	1,680	1,723	19,600	1,723
2023-01-31	1,770	1,770	1,687	1,698	98,000	1,698
2023-01-30	1,839	1,860	1,777	1,825	39,100	1,825
2023-01-27	1,759	1,829	1,759	1,825	11,700	1,825
2023-01-26	1,772	1,784	1,734	1,742	11,400	1,742
2023-01-25	1,746	1,778	1,736	1,778	5,200	1,778
2023-01-24	1,765	1,774	1,733	1,744	5,100	1,744
2023-01-23	1,797	1,797	1,757	1,766	4,200	1,766
2023-01-20	1,712	1,769	1,711	1,748	8,600	1,748
2023-01-19	1,714	1,745	1,701	1,702	7,100	1,702
2023-01-18	1,691	1,738	1,688	1,716	5,600	1,716
2023-01-17	1,664	1,705	1,658	1,703	7,200	1,703
2023-01-16	1,694	1,714	1,657	1,657	10,600	1,657
2023-01-13	1,652	1,701	1,652	1,654	11,200	1,654
2023-01-12	1,705	1,708	1,652	1,652	10,400	1,652
2023-01-11	1,630	1,693	1,630	1,693	8,400	1,693
2023-01-10	1,618	1,657	1,597	1,617	9,000	1,617
2023-01-06	1,585	1,603	1,570	1,603	4,400	1,603
2023-01-05	1,588	1,595	1,577	1,585	3,700	1,585
2023-01-04	1,634	1,638	1,564	1,572	9,300	1,572

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