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
2023-02-082,1012,1292,0802,0833,2002,083
2023-02-071,9742,1301,9742,0668,2002,066
2023-02-062,0002,0001,9691,9925001,992
2023-02-031,9802,0001,9802,0008002,000
2023-02-021,9771,9771,9771,9771001,977
2023-02-011,9822,0001,9822,0006002,000
2023-01-311,9842,0281,9841,9908001,990
2023-01-301,9862,0031,9861,9887001,988
2023-01-271,9871,9871,9781,9782001,978
2023-01-261,9771,9991,9771,9877001,987
2023-01-251,9761,9771,9621,9777001,977
2023-01-241,9801,9801,9611,96213,2001,962
2023-01-231,9571,9601,9541,9602,4001,960
2023-01-201,9501,9601,9501,9604001,960
2023-01-19---1,950-1,950
2023-01-181,9501,9521,9301,9501,7001,950
2023-01-171,9501,9501,9421,9425001,942
2023-01-161,9351,9351,9351,9351001,935
2023-01-131,9351,9351,9351,9352001,935
2023-01-121,9211,9561,9211,9387001,938
2023-01-111,9601,9601,9331,9338001,933
2023-01-101,9231,9591,9231,9305001,930
2023-01-061,9631,9631,9631,9634001,963
2023-01-051,9231,9631,9231,9633001,963
2023-01-04---1,922-1,922

分割・併合履歴 : [2012-06-27]1株→1.2株