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