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
2023-05-26	2,850	2,859	2,832	2,832	3,600	2,832
2023-05-25	2,795	2,865	2,795	2,830	4,700	2,830
2023-05-24	2,802	2,848	2,791	2,791	6,100	2,791
2023-05-23	2,841	2,860	2,800	2,800	11,400	2,800
2023-05-22	2,850	2,854	2,834	2,853	3,400	2,853
2023-05-19	2,832	2,860	2,832	2,834	3,400	2,834
2023-05-18	2,867	2,867	2,761	2,831	8,200	2,831
2023-05-17	2,853	2,863	2,820	2,846	7,800	2,846
2023-05-16	2,870	2,940	2,836	2,880	8,200	2,880
2023-05-15	2,830	2,890	2,810	2,865	15,300	2,865
2023-05-12	2,781	2,831	2,769	2,781	10,500	2,781
2023-05-11	2,752	2,839	2,735	2,830	9,100	2,830
2023-05-10	2,900	2,910	2,751	2,751	22,700	2,751
2023-05-09	2,860	2,950	2,760	2,850	76,300	2,850
2023-05-08	2,590	2,687	2,570	2,625	18,200	2,625
2023-05-02	2,538	2,569	2,531	2,540	6,000	2,540
2023-05-01	2,503	2,545	2,503	2,528	2,800	2,528
2023-04-28	2,520	2,520	2,483	2,499	1,600	2,499
2023-04-27	2,499	2,505	2,490	2,502	1,200	2,502
2023-04-26	2,465	2,495	2,465	2,495	2,900	2,495
2023-04-25	2,470	2,500	2,430	2,466	4,000	2,466
2023-04-24	2,498	2,498	2,448	2,470	4,100	2,470
2023-04-21	2,440	2,443	2,407	2,420	2,900	2,420
2023-04-20	2,457	2,467	2,431	2,445	1,900	2,445
2023-04-19	2,460	2,479	2,457	2,457	300	2,457
2023-04-18	2,485	2,488	2,458	2,485	1,000	2,485
2023-04-17	2,500	2,500	2,451	2,493	3,000	2,493
2023-04-14	2,482	2,499	2,482	2,499	600	2,499
2023-04-13	2,485	2,491	2,473	2,491	1,100	2,491
2023-04-12	2,517	2,517	2,486	2,489	1,100	2,489
2023-04-11	2,520	2,520	2,519	2,519	200	2,519
2023-04-10	2,485	2,506	2,485	2,506	600	2,506
2023-04-07	2,519	2,519	2,484	2,484	300	2,484
2023-04-06	2,540	2,540	2,480	2,500	1,200	2,500
2023-04-05	2,570	2,586	2,473	2,540	4,500	2,540
2023-04-04	2,615	2,615	2,556	2,570	4,400	2,570
2023-04-03	2,612	2,651	2,610	2,617	5,800	2,617
2023-03-31	2,513	2,616	2,503	2,580	5,600	2,580
2023-03-30	2,478	2,490	2,440	2,489	2,100	2,489
2023-03-29	2,489	2,489	2,402	2,478	4,500	2,478
2023-03-28	2,630	2,681	2,450	2,492	13,500	2,492
2023-03-27	2,570	2,630	2,567	2,630	6,900	2,630
2023-03-24	2,540	2,611	2,527	2,560	9,400	2,560
2023-03-23	2,470	2,540	2,462	2,527	5,500	2,527
2023-03-22	2,492	2,495	2,401	2,461	4,600	2,461
2023-03-20	2,493	2,496	2,410	2,411	8,500	2,411
2023-03-17	2,397	2,510	2,334	2,465	40,300	2,465
2023-03-16	2,230	2,280	2,230	2,270	3,600	2,270
2023-03-15	2,324	2,330	2,313	2,330	1,300	2,330
2023-03-14	2,317	2,317	2,215	2,258	5,400	2,258
2023-03-13	2,201	2,295	2,180	2,295	6,700	2,295
2023-03-10	2,366	2,366	2,294	2,301	5,400	2,301
2023-03-09	2,356	2,397	2,356	2,397	1,300	2,397
2023-03-08	2,359	2,396	2,359	2,371	18,600	2,371
2023-03-07	2,357	2,386	2,350	2,360	6,900	2,360
2023-03-06	2,399	2,399	2,353	2,357	3,500	2,357
2023-03-03	2,350	2,359	2,320	2,350	6,000	2,350
2023-03-02	2,325	2,366	2,317	2,340	5,400	2,340
2023-03-01	2,364	2,364	2,292	2,324	8,200	2,324
2023-02-28	2,400	2,410	2,302	2,364	27,200	2,364
2023-02-27	2,120	2,155	2,120	2,155	1,000	2,155
2023-02-24	2,084	2,118	2,084	2,100	2,700	2,100
2023-02-22	2,075	2,075	2,055	2,055	600	2,055
2023-02-21	2,069	2,075	2,069	2,075	600	2,075
2023-02-20	-	-	-	2,033	-	2,033
2023-02-17	2,044	2,044	2,033	2,033	200	2,033
2023-02-16	-	-	-	2,043	-	2,043
2023-02-15	2,053	2,053	2,043	2,043	200	2,043
2023-02-14	2,073	2,073	2,052	2,052	200	2,052
2023-02-13	2,077	2,099	2,073	2,073	800	2,073
2023-02-10	2,105	2,105	2,070	2,073	3,000	2,073
2023-02-09	2,083	2,110	2,061	2,110	2,400	2,110
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