6874 協立電機(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-032,2102,2102,1522,1813,1002,181
2021-12-022,1802,2022,1792,2021,2002,202
2021-12-012,1812,2052,1812,2052002,205
2021-11-302,2082,2102,1772,2061,5002,206
2021-11-292,1872,1902,1522,1581,2002,158
2021-11-262,2012,2012,1812,1881,2002,188
2021-11-252,2062,2062,1812,1813,1002,181
2021-11-242,2102,2102,2062,2062002,206
2021-11-222,1992,2152,1882,1888002,188
2021-11-192,1882,2002,1882,1996002,199
2021-11-182,1882,2202,1882,1888002,188
2021-11-172,1872,2252,1872,1881,6002,188
2021-11-162,1722,1892,1722,1784002,178
2021-11-152,1742,1882,1742,1885002,188
2021-11-122,1702,1752,1532,1533002,153
2021-11-112,1512,1512,1512,1512002,151
2021-11-102,1912,1942,1362,1755,9002,175
2021-11-092,1822,2202,1822,1831,5002,183
2021-11-082,1902,1902,1822,1823,4002,182
2021-11-052,1752,1902,1752,1902,2002,190
2021-11-042,1702,1722,1602,1726002,172
2021-11-022,1502,1702,1502,1704002,170
2021-11-01---2,140-2,140
2021-10-29---2,140-2,140
2021-10-282,1312,1652,1252,1404002,140
2021-10-272,1542,1542,1542,1541002,154
2021-10-262,1802,1832,1702,1805,3002,180
2021-10-252,1702,1772,1702,1708002,170
2021-10-222,1612,1672,1612,1657002,165
2021-10-212,1472,1522,1472,1527002,152
2021-10-20---2,147-2,147
2021-10-192,1252,1492,1252,1472,6002,147
2021-10-18---2,112-2,112
2021-10-152,1312,1312,1122,1121,0002,112
2021-10-14---2,144-2,144
2021-10-132,1572,1572,1442,1443002,144
2021-10-122,1192,1192,1072,1072002,107
2021-10-112,1312,1342,1312,1343002,134
2021-10-082,0772,1122,0772,1105002,110
2021-10-072,1002,1222,1002,1222002,122
2021-10-062,1162,1162,1002,1005002,100
2021-10-052,1252,1252,1002,1001,0002,100
2021-10-042,1622,1622,1252,1251,0002,125
2021-10-012,1692,1692,1102,1643,1002,164
2021-09-302,1632,1632,1572,1576002,157
2021-09-292,1632,1632,1562,1566002,156
2021-09-282,1962,2092,1662,1851,8002,185
2021-09-272,1802,1952,1632,1951,2002,195
2021-09-242,1422,1782,1412,1604,7002,160
2021-09-222,1542,1842,1382,1401,2002,140
2021-09-212,1502,1802,1342,1637,0002,163
2021-09-172,0472,2012,0472,1705,5002,170
2021-09-162,0542,0692,0422,0454,2002,045
2021-09-152,0682,0692,0602,0602,0002,060
2021-09-142,0842,0952,0682,0681,2002,068
2021-09-132,0692,0912,0502,0911,1002,091
2021-09-102,0682,0692,0602,0697002,069
2021-09-092,0552,0642,0552,0644002,064
2021-09-082,0472,0642,0352,0641,7002,064
2021-09-072,0692,0692,0652,0657002,065
2021-09-062,0692,0852,0692,06911,0002,069
2021-09-032,0562,0692,0562,0699002,069
2021-09-022,0682,0682,0682,0683002,068
2021-09-012,0402,0682,0402,0684002,068
2021-08-312,0652,0822,0652,0826002,082
2021-08-302,0772,0772,0552,0554002,055
2021-08-272,0532,0532,0532,0532002,053
2021-08-262,0502,0502,0502,0501002,050
2021-08-252,0602,0602,0602,0609002,060
2021-08-242,0492,0602,0492,0602002,060
2021-08-232,0392,0852,0392,0527002,052
2021-08-202,0532,0892,0532,0898002,089
2021-08-192,0262,0532,0262,0535002,053
2021-08-182,0262,0262,0262,0263002,026
2021-08-172,0702,0702,0502,0504002,050
2021-08-16---2,073-2,073
2021-08-132,0712,0732,0712,0732002,073
2021-08-12---2,080-2,080
2021-08-112,0842,1002,0732,0802,2002,080
2021-08-102,0212,0212,0212,0212002,021
2021-08-062,0142,0272,0142,0277002,027
2021-08-052,0552,0552,0372,0378002,037
2021-08-042,0552,0552,0552,0551002,055
2021-08-032,0502,0552,0502,0553002,055
2021-08-022,0502,0512,0402,0515002,051
2021-07-302,0622,0622,0502,0505002,050
2021-07-292,0622,0622,0622,0622002,062
2021-07-28---2,083-2,083
2021-07-272,0782,0832,0542,0838002,083
2021-07-262,0702,0852,0002,0853,3002,085
2021-07-212,0792,0792,0792,0799002,079
2021-07-202,0702,0792,0702,0798002,079
2021-07-192,0752,0752,0702,0704002,070
2021-07-162,0662,0662,0662,0661002,066
2021-07-152,0902,0902,0762,0801,4002,080
2021-07-142,1142,1142,1142,1141002,114
2021-07-132,1002,1002,1002,1003002,100
2021-07-122,1052,1052,0842,0843002,084
2021-07-092,0742,0742,0682,0684002,068
2021-07-08---2,094-2,094
2021-07-072,1112,1112,0942,0942002,094
2021-07-062,0822,1252,0822,1257002,125
2021-07-052,1112,1402,0672,0671,0002,067
2021-07-022,0952,1112,0952,1111,0002,111
2021-07-012,0972,0972,0752,0899002,089
2021-06-302,0972,1142,0972,1001,5002,100
2021-06-292,1442,1452,0922,1004,4002,100
2021-06-282,1022,1592,1022,15923,3002,159
2021-06-252,1052,1052,1022,1022002,102
2021-06-242,1222,1222,0962,0968002,096
2021-06-232,1002,1222,0952,1225002,122
2021-06-222,0952,1102,0882,1107002,110
2021-06-212,0952,0952,0782,0951,1002,095
2021-06-182,1152,1152,0952,0958002,095
2021-06-172,0812,1162,0812,0857002,085
2021-06-162,1422,1652,0402,1236,7002,123
2021-06-152,1012,1442,0942,1445002,144
2021-06-142,1172,1172,1172,1171002,117
2021-06-112,1052,1052,0842,0844002,084
2021-06-102,1022,1082,1002,1004002,100
2021-06-092,0692,1702,0692,0884,6002,088
2021-06-082,1002,1192,0702,1191,4002,119
2021-06-072,1092,1252,1092,1108002,110
2021-06-042,0762,1092,0762,1091,2002,109
2021-06-032,1272,1272,0802,1171,2002,117
2021-06-022,1352,1352,1352,1351002,135
2021-06-012,1022,1452,1022,1201,1002,120
2021-05-312,1182,1252,0742,1011,2002,101
2021-05-282,1422,1422,1002,1121,1002,112
2021-05-272,1002,1422,0922,0923002,092
2021-05-262,1462,1462,1432,1439002,143
2021-05-252,1002,1502,0992,1502,2002,150
2021-05-242,0822,0822,0822,0824002,082
2021-05-212,0812,0912,0782,0787002,078
2021-05-202,0882,0882,0882,0885002,088
2021-05-192,0902,0902,0882,0883002,088
2021-05-182,1002,1002,1002,1001002,100
2021-05-172,1162,1162,1162,1161002,116
2021-05-142,1002,1132,1002,1134002,113
2021-05-132,1342,1452,0902,0921,3002,092
2021-05-122,1472,1472,1232,1425002,142
2021-05-112,1772,1772,1772,1772002,177
2021-05-102,1972,1992,1702,1902,1002,190
2021-05-072,1302,1702,1172,1701,4002,170
2021-05-062,0682,1242,0682,0808002,080
2021-04-302,1022,1052,0682,0681,9002,068
2021-04-282,1252,1252,1252,1252002,125
2021-04-272,1502,1502,1502,1501002,150
2021-04-262,1032,1452,1032,1191,2002,119
2021-04-232,1492,1652,1352,1492,0002,149
2021-04-222,1052,1492,1052,1492002,149
2021-04-212,1272,1332,1002,1008,7002,100
2021-04-202,1842,1842,1622,1771,0002,177
2021-04-192,1752,1892,1752,1894002,189
2021-04-162,1552,1562,1552,1563002,156
2021-04-152,1562,1562,1562,1565002,156
2021-04-142,1522,1522,1522,1522002,152
2021-04-132,1522,1522,1522,1521002,152
2021-04-122,1642,2072,1642,1803,1002,180
2021-04-092,1712,1712,1622,1623002,162
2021-04-082,1872,1872,1802,1801,4002,180
2021-04-072,1632,2002,1552,1882,0002,188
2021-04-062,1322,1632,1322,1554,2002,155
2021-04-052,1262,1642,1262,1311,7002,131
2021-04-022,1212,1302,1212,1237002,123
2021-04-012,1702,1742,1282,1314,3002,131
2021-03-312,1402,1612,1402,1581,0002,158
2021-03-302,1752,1752,1512,1513002,151
2021-03-292,2272,2272,1772,1771,2002,177
2021-03-262,1392,2272,1392,2273002,227
2021-03-252,1202,1302,1202,1216002,121
2021-03-242,1302,1302,1002,1101,1002,110
2021-03-232,1362,1702,1302,1581,1002,158
2021-03-222,1912,1912,1142,1361,5002,136
2021-03-192,1502,2682,1502,19116,5002,191
2021-03-182,1502,1502,1492,1503002,150
2021-03-172,0942,1202,0942,1006002,100
2021-03-162,0762,1102,0662,1093,7002,109
2021-03-152,0582,0702,0582,0703002,070
2021-03-122,0672,0672,0672,0671002,067
2021-03-112,0682,0952,0562,0563,1002,056
2021-03-102,0422,0672,0102,0672,8002,067
2021-03-092,0702,0702,0492,0499002,049
2021-03-082,0252,0252,0252,0252002,025
2021-03-052,0242,0252,0222,0229002,022
2021-03-042,0062,0292,0042,0221,0002,022
2021-03-032,0072,0092,0072,0092002,009
2021-03-022,0102,0122,0072,0079002,007
2021-03-012,0092,0112,0092,0109002,010
2021-02-262,0432,0642,0142,0511,2002,051
2021-02-252,0432,0702,0432,0431,0002,043
2021-02-242,0402,0432,0122,0436002,043
2021-02-222,0622,0752,0452,0451,6002,045
2021-02-192,0392,0392,0342,0351,2002,035
2021-02-182,0362,0822,0362,0393002,039
2021-02-172,0802,0832,0362,0828002,082
2021-02-162,0742,0752,0302,0305002,030
2021-02-152,0502,0502,0502,0501002,050
2021-02-122,0252,0252,0252,0251,1002,025
2021-02-102,0602,0802,0262,0601,6002,060
2021-02-092,0802,0802,0012,0702,8002,070
2021-02-082,0902,1102,0882,0882,2002,088
2021-02-052,1002,1152,0962,0961,2002,096
2021-02-042,1002,1052,1002,1001,1002,100
2021-02-032,0932,1002,0932,1002002,100
2021-02-022,0932,0932,0932,0933002,093
2021-02-012,0952,1002,0802,1008002,100
2021-01-292,1242,1252,1102,1101,0002,110
2021-01-282,1232,1332,1232,1337002,133
2021-01-272,1202,1702,1162,1548,8002,154
2021-01-262,1012,1152,0882,1102,4002,110
2021-01-252,1012,1012,1012,1012002,101
2021-01-222,0862,0862,0602,0609002,060
2021-01-212,0502,0892,0502,0863,8002,086
2021-01-202,0272,0272,0252,0254002,025
2021-01-192,0622,0622,0222,0223,6002,022
2021-01-182,0302,0462,0202,0468002,046
2021-01-152,0392,0662,0302,0301,6002,030
2021-01-142,0262,0722,0262,0442,7002,044
2021-01-132,0282,0392,0132,0382,0002,038
2021-01-122,0022,0342,0022,0281,0002,028
2021-01-082,0342,0342,0012,0022,8002,002
2021-01-072,0282,0282,0082,0081,2002,008
2021-01-062,0452,0452,0112,0181,4002,018
2021-01-052,0492,0492,0452,0458002,045
2021-01-042,0552,0552,0132,0501,5002,050

分割・併合履歴 : [2012-06-27]1株→1.2株