6874 協立電機(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
2023-02-08	2,101	2,129	2,080	2,083	3,200	2,083
2023-02-07	1,974	2,130	1,974	2,066	8,200	2,066
2023-02-06	2,000	2,000	1,969	1,992	500	1,992
2023-02-03	1,980	2,000	1,980	2,000	800	2,000
2023-02-02	1,977	1,977	1,977	1,977	100	1,977
2023-02-01	1,982	2,000	1,982	2,000	600	2,000
2023-01-31	1,984	2,028	1,984	1,990	800	1,990
2023-01-30	1,986	2,003	1,986	1,988	700	1,988
2023-01-27	1,987	1,987	1,978	1,978	200	1,978
2023-01-26	1,977	1,999	1,977	1,987	700	1,987
2023-01-25	1,976	1,977	1,962	1,977	700	1,977
2023-01-24	1,980	1,980	1,961	1,962	13,200	1,962
2023-01-23	1,957	1,960	1,954	1,960	2,400	1,960
2023-01-20	1,950	1,960	1,950	1,960	400	1,960
2023-01-19	-	-	-	1,950	-	1,950
2023-01-18	1,950	1,952	1,930	1,950	1,700	1,950
2023-01-17	1,950	1,950	1,942	1,942	500	1,942
2023-01-16	1,935	1,935	1,935	1,935	100	1,935
2023-01-13	1,935	1,935	1,935	1,935	200	1,935
2023-01-12	1,921	1,956	1,921	1,938	700	1,938
2023-01-11	1,960	1,960	1,933	1,933	800	1,933
2023-01-10	1,923	1,959	1,923	1,930	500	1,930
2023-01-06	1,963	1,963	1,963	1,963	400	1,963
2023-01-05	1,923	1,963	1,923	1,963	300	1,963
2023-01-04	-	-	-	1,922	-	1,922

分割・併合履歴： [2012-06-27]1株→1.2株