[6973 東証1部] 協栄産業 日足 時系列データ

[6973 東証1部] 協栄産業 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-212228.002243.002203.002243.00800017840900
2017-11-202203.002229.002192.002228.00480010633700
2017-11-172218.002218.002183.002204.0030006608200
2017-11-162161.002227.002152.002218.001250027469700
2017-11-152243.002243.002142.002143.002910063191100
2017-11-142344.002344.002256.002293.001450033526300
2017-11-132362.002376.002335.002344.00770018121200
2017-11-102367.002409.002360.002370.00560013309000
2017-11-092381.002405.002362.002380.00780018586600
2017-11-082356.002416.002354.002404.001120026824800
2017-11-072353.002399.002330.002369.00870020649200
2017-11-062418.002418.002365.002378.001050025139700
2017-11-022431.002443.002403.002415.00810019573400
2017-11-012426.002445.002412.002442.001210029415300
2017-10-312386.002423.002380.002423.001410033905600
2017-10-302396.002450.002364.002450.002030049021100
2017-10-272386.002395.002336.002388.001460034524000
2017-10-262310.002389.002310.002386.002520059455900
2017-10-252334.002334.002309.002321.001090025301500
2017-10-242353.002355.002326.002333.001220028552500
2017-10-232307.002359.002307.002353.001290030019700
2017-10-202350.002350.002302.002307.001410032702500
2017-10-192344.002351.002340.002341.001010023666800
2017-10-182372.002376.002347.002367.001090025719600
2017-10-172432.002468.002351.002369.002020048537300
2017-10-162470.002470.002430.002432.001370033645500
2017-10-132477.002485.002452.002456.001460035939200
2017-10-122495.002510.002467.002477.001120027772400
2017-10-112504.002504.002468.002482.00920022849900
2017-10-102487.002535.002452.002526.001720043259300
2017-10-062481.002500.002451.002465.0044100108944900
2017-10-052520.002587.002484.002486.003860097400200
2017-10-042488.002559.002459.002541.0042100105531100
2017-10-032511.002572.002500.002509.003330084269100
2017-10-022520.002538.002481.002523.00970024413800
2017-09-292514.002530.002500.002520.001260031670600
2017-09-282451.002505.002413.002501.003940096360200
2017-09-272453.002515.002440.002440.002490061426500
2017-09-26253.00254.00251.00253.0027800070146000
2017-09-25255.00260.00255.00258.008200021105000
2017-09-22261.00266.00255.00258.0023400060446000
2017-09-21269.00273.00261.00261.0029200077739000
2017-09-20268.00275.00264.00267.00552000148532000
2017-09-19260.00270.00259.00266.00454000120293000
2017-09-15261.00264.00256.00258.0024800064087000
2017-09-14282.00284.00261.00265.00904000247264000
2017-09-13252.00274.00246.00274.00717000188856000
2017-09-12249.00253.00246.00251.0022800056987000
2017-09-11242.00250.00241.00247.0026900066203000
2017-09-08241.00245.00237.00239.0026200062976000
2017-09-07241.00243.00233.00237.0025800060999000
2017-09-06233.00241.00231.00240.0032700076916000
2017-09-05256.00256.00231.00243.00631000152337000
2017-09-04265.00269.00252.00256.00479000122954000
2017-09-01276.00276.00264.00268.00462000123612000
2017-08-31274.00280.00265.00276.001078000295398000
2017-08-30253.00271.00253.00271.001028000271820000
2017-08-29250.00253.00249.00252.0016400041180000
2017-08-28251.00256.00249.00254.0023100058151000
2017-08-25252.00252.00248.00251.0019800049521000
2017-08-24253.00253.00248.00253.0022500056201000
2017-08-23251.00258.00248.00253.00421000106308000
2017-08-22252.00252.00247.00250.0039300097755000
2017-08-21275.00276.00248.00253.001166000300798000
2017-08-18271.00277.00264.00268.001896000511769000
2017-08-17248.00295.00248.00279.0066500001851584000
2017-08-16246.00253.00238.00249.00711000175593000
2017-08-15247.00247.00238.00241.00414000100158000
2017-08-14242.00247.00231.00247.00593000141741000
2017-08-10247.00250.00236.00240.00964000233850000
2017-08-09268.00268.00245.00254.001140000287908000
2017-08-08265.00272.00258.00264.00769000202713000
2017-08-07262.00275.00258.00265.001342000357101000
2017-08-04256.00270.00255.00264.001405000367766000
2017-08-03281.00287.00262.00263.001482000401655000
2017-08-02289.00308.00271.00288.0058140001684034000
2017-08-01333.00335.00267.00283.0058990001722789000
2017-07-31381.00413.00341.00341.0069500002604771000
2017-07-28401.00488.00384.00421.00165340007180084000
2017-07-27448.00464.00398.00413.00178830007815567000
2017-07-26328.00384.00302.00384.00254610008798156000
2017-07-25230.00304.00228.00304.00176480004965097000
2017-07-24199.00229.00199.00224.002420000530121000
2017-07-21194.00200.00191.00200.0040400079268000
2017-07-20187.00193.00187.00191.0013400025453000
2017-07-19183.00215.00182.00187.001809000357615000
2017-07-18184.00185.00183.00183.00400007351000
2017-07-14183.00185.00180.00184.009100016577000
2017-07-13183.00184.00183.00184.00300005494000
2017-07-12186.00187.00183.00184.006700012372000
2017-07-11185.00187.00184.00186.00440008180000
2017-07-10185.00186.00181.00184.008100014879000
2017-07-07184.00186.00184.00184.006800012549000
2017-07-06189.00190.00186.00186.009200017276000
2017-07-05190.00190.00188.00189.007800014769000
2017-07-04190.00191.00188.00188.0010000018954000
2017-07-03185.00191.00185.00190.007100013391000
2017-06-30186.00187.00184.00185.00490009074000
2017-06-29184.00188.00184.00188.00500009309000
2017-06-28184.00194.00183.00185.0027900052063000
2017-06-27190.00190.00186.00188.006000011254000
2017-06-26188.00190.00185.00188.0010600019906000
2017-06-23181.00187.00181.00186.0018300033724000
2017-06-22182.00183.00182.00182.00380006938000
2017-06-21183.00183.00179.00182.009300016911000
2017-06-20181.00182.00179.00181.0011500020761000
2017-06-19181.00183.00181.00181.00340006184000
2017-06-16180.00183.00180.00181.005800010531000
2017-06-15178.00181.00178.00179.005900010627000
2017-06-14179.00179.00178.00178.006000010728000
2017-06-13180.00180.00178.00178.00400007159000
2017-06-12181.00182.00177.00180.0013700024600000
2017-06-09182.00183.00180.00181.009100016511000
2017-06-08186.00186.00182.00182.0012300022599000
2017-06-07189.00189.00181.00183.0020900038540000
2017-06-06185.00217.00182.00184.002434000478668000
2017-06-05173.00175.00173.00175.00370006462000
2017-06-02173.00175.00172.00175.007100012308000
2017-06-01172.00174.00172.00173.006800011750000
2017-05-31170.00175.00170.00171.00340005888000
2017-05-30171.00171.00169.00170.00240004079000
2017-05-29175.00175.00171.00171.00210003631000
2017-05-26175.00176.00174.00175.008300014510000
2017-05-25175.00177.00174.00176.007100012460000
2017-05-24176.00176.00173.00174.00440007676000
2017-05-23173.00175.00173.00174.005900010247000
2017-05-22172.00174.00168.00174.006600011344000
2017-05-19169.00171.00169.00169.00190003228000
2017-05-18165.00169.00165.00169.00240003991000
2017-05-17169.00171.00169.00171.00250004252000
2017-05-16170.00171.00168.00169.00310005252000
2017-05-15169.00172.00168.00170.0010900018528000
2017-05-12174.00178.00172.00174.0022000038444000
2017-05-11170.00172.00169.00172.006600011255000
2017-05-10170.00170.00169.00170.00430007281000
2017-05-09169.00170.00168.00170.00390006588000
2017-05-08169.00170.00168.00169.0010000016886000
2017-05-02167.00169.00167.00168.00550009242000
2017-05-01167.00167.00165.00167.00550009151000
2017-04-28167.00168.00164.00164.0013300022035000
2017-04-27164.00164.00161.00163.00390006365000
2017-04-26158.00161.00157.00161.00590009401000
2017-04-25155.00158.00155.00158.00210003298000
2017-04-24156.00156.00154.00155.00380005909000
2017-04-21153.00155.00153.00155.00510007855000
2017-04-20153.00154.00153.00153.00240003674000
2017-04-19153.00154.00152.00152.00420006422000
2017-04-18154.00154.00153.00153.00290004442000
2017-04-17153.00153.00151.00152.00480007265000
2017-04-14155.00155.00152.00152.00300004603000
2017-04-13154.00154.00151.00153.00520007958000
2017-04-12155.00157.00153.00153.00340005236000
2017-04-11158.00158.00155.00155.00300004702000
2017-04-10156.00158.00156.00158.00250003914000
2017-04-07155.00157.00155.00155.00510007928000
2017-04-06158.00159.00154.00156.006400010040000
2017-04-05163.00163.00160.00160.00520008407000
2017-04-04166.00166.00163.00163.00520008514000
2017-04-03165.00167.00165.00166.00480007953000
2017-03-31170.00171.00164.00164.006300010597000
2017-03-30167.00171.00167.00169.006100010321000
2017-03-29167.00167.00164.00167.00230003816000
2017-03-28166.00168.00166.00167.007200012001000
2017-03-27168.00168.00166.00166.00430007173000
2017-03-24164.00169.00164.00168.0016800027655000
2017-03-23167.00167.00164.00164.007400012254000
2017-03-22168.00169.00167.00167.00400006712000
2017-03-21169.00170.00168.00169.00450007590000
2017-03-17169.00169.00167.00168.00500008395000
2017-03-16168.00170.00168.00169.00470007936000
2017-03-15171.00171.00168.00168.008800014866000
2017-03-14172.00172.00170.00171.00410007013000
2017-03-13173.00174.00171.00172.008700014969000
2017-03-10174.00175.00173.00173.00570009897000
2017-03-09173.00175.00172.00175.006400011112000
2017-03-08174.00174.00171.00173.009400016210000
2017-03-07174.00174.00173.00174.00540009381000
2017-03-06174.00175.00172.00174.0010900018919000
2017-03-03175.00175.00171.00174.0011700020384000
2017-03-02178.00183.00177.00177.0025200044999000
2017-03-01177.00178.00176.00178.009000015918000
2017-02-28181.00182.00176.00176.0038600069286000
2017-02-27181.00181.00178.00180.0021400038373000
2017-02-24180.00181.00178.00181.0019000034147000
2017-02-23179.00181.00176.00180.0029700053014000
2017-02-22177.00180.00176.00178.0028900051360000
2017-02-21172.00177.00172.00175.0020100035075000
2017-02-20172.00173.00172.00172.009500016373000
2017-02-17169.00171.00169.00171.009200015603000
2017-02-16169.00170.00168.00168.007100012006000
2017-02-15168.00170.00167.00168.009400015839000
2017-02-14168.00168.00167.00167.007600012756000
2017-02-13169.00169.00167.00167.008100013595000
2017-02-10169.00170.00167.00167.007700012928000
2017-02-09168.00169.00168.00168.007900013273000
2017-02-08168.00168.00167.00167.00490008209000
2017-02-07167.00169.00166.00167.00560009383000
2017-02-06169.00169.00166.00168.00170002846000
2017-02-03166.00168.00166.00167.00530008810000
2017-02-02170.00170.00168.00168.00580009789000
2017-02-01169.00170.00167.00168.00430007239000
2017-01-31169.00170.00165.00169.0020800034819000
2017-01-30175.00175.00169.00170.0010200017447000
2017-01-27177.00177.00172.00173.0018900032971000
2017-01-26174.00175.00171.00175.0025200043599000
2017-01-25170.00174.00168.00172.0029300049949000
2017-01-24169.00172.00165.00167.00729000122847000
2017-01-23168.00207.00167.00171.0072710001359518000
2017-01-20160.00160.00158.00160.00230003659000
2017-01-19158.00161.00158.00161.00390006245000
2017-01-18156.00159.00155.00158.00500007838000
2017-01-17159.00159.00157.00159.007100011223000
2017-01-16160.00161.00158.00158.00490007837000
2017-01-13162.00162.00159.00160.00420006741000
2017-01-12162.00164.00159.00162.007300011782000
2017-01-11161.00166.00160.00164.0021300034632000
2017-01-10160.00160.00157.00159.009600015248000
2017-01-06160.00160.00157.00158.00540008548000
2017-01-05158.00159.00156.00159.00490007719000
2017-01-04157.00159.00156.00159.0011200017657000
2016-12-30153.00156.00152.00155.007700011885000
2016-12-29151.00153.00151.00153.00420006381000
2016-12-28152.00155.00152.00154.00550008432000
2016-12-27152.00152.00150.00152.009200013909000
2016-12-26153.00153.00152.00153.0010600016202000
2016-12-22153.00154.00151.00153.007100010824000
2016-12-21155.00157.00153.00154.009700015062000
2016-12-20156.00156.00154.00156.006900010723000
2016-12-19155.00156.00154.00156.00520008069000
2016-12-16155.00156.00154.00156.00510007893000
2016-12-15154.00155.00153.00154.009900015277000
2016-12-14156.00156.00155.00155.00480007457000
2016-12-13157.00157.00155.00157.008000012509000
2016-12-12162.00162.00156.00158.0016700026590000
2016-12-09156.00160.00156.00160.0026600042185000
2016-12-08157.00158.00154.00157.0017800027743000
2016-12-07154.00156.00154.00154.009800015205000
2016-12-06154.00155.00153.00153.006800010446000
2016-12-05156.00157.00154.00156.007100011037000
2016-12-02153.00156.00151.00156.009700014927000
2016-12-01158.00159.00150.00154.0033900052141000
2016-11-30150.00157.00149.00156.0021500032822000
2016-11-29144.00147.00144.00147.00280004075000
2016-11-28148.00148.00144.00144.0011400016528000
2016-11-25145.00146.00143.00146.009500013742000
2016-11-24147.00149.00146.00147.00430006333000
2016-11-22146.00147.00143.00145.0011200016251000
2016-11-21142.00146.00142.00145.008000011545000
2016-11-18142.00144.00141.00141.0012500017781000
2016-11-17140.00141.00139.00141.007600010677000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter