6874 協立電機(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	1,300	1,300	1,300	1,300	800	1,083.33
1998-12-28	1,300	1,300	1,300	1,300	900	1,083.33
1998-12-25	1,300	1,300	1,300	1,300	1,000	1,083.33
1998-12-24	1,220	1,250	1,220	1,250	200	1,041.67
1998-12-22	1,220	1,220	1,220	1,220	1,200	1,016.67
1998-12-21	1,230	1,230	1,230	1,230	100	1,025
1998-12-18	1,230	1,230	1,230	1,230	500	1,025
1998-12-17	1,230	1,230	1,220	1,220	1,200	1,016.67
1998-12-15	1,250	1,250	1,200	1,200	3,500	1,000
1998-12-14	1,250	1,250	1,250	1,250	2,000	1,041.67
1998-12-11	1,250	1,250	1,250	1,250	2,000	1,041.67
1998-12-10	1,250	1,300	1,210	1,300	2,600	1,083.33
1998-12-09	1,300	1,300	1,300	1,300	1,100	1,083.33
1998-12-07	1,330	1,330	1,330	1,330	600	1,108.33
1998-12-03	1,330	1,330	1,330	1,330	200	1,108.33
1998-12-02	1,320	1,340	1,320	1,340	1,800	1,116.67
1998-11-30	1,320	1,350	1,320	1,320	1,700	1,100
1998-11-27	1,320	1,320	1,320	1,320	200	1,100
1998-11-26	1,300	1,300	1,300	1,300	1,900	1,083.33
1998-11-25	1,200	1,210	1,200	1,210	700	1,008.33
1998-11-24	1,200	1,200	1,200	1,200	2,200	1,000
1998-11-17	1,200	1,200	1,200	1,200	300	1,000
1998-11-11	1,200	1,200	1,200	1,200	4,000	1,000
1998-11-10	1,250	1,250	1,200	1,200	5,900	1,000
1998-11-09	1,250	1,250	1,250	1,250	1,000	1,041.67
1998-11-06	1,300	1,300	1,250	1,250	700	1,041.67
1998-11-05	1,300	1,300	1,300	1,300	400	1,083.33
1998-11-04	1,250	1,250	1,250	1,250	200	1,041.67
1998-11-02	1,300	1,300	1,300	1,300	2,600	1,083.33
1998-10-30	1,340	1,340	1,300	1,300	500	1,083.33
1998-10-29	1,300	1,300	1,300	1,300	4,400	1,083.33
1998-10-28	1,200	1,260	1,200	1,260	4,500	1,050
1998-10-27	1,200	1,200	1,200	1,200	5,000	1,000
1998-10-23	1,250	1,250	1,250	1,250	4,700	1,041.67
1998-10-22	1,250	1,250	1,200	1,250	11,800	1,041.67
1998-10-21	1,250	1,250	1,250	1,250	1,000	1,041.67
1998-10-16	1,250	1,250	1,250	1,250	4,600	1,041.67
1998-10-15	1,250	1,300	1,250	1,300	500	1,083.33
1998-10-13	1,200	1,230	1,200	1,200	9,800	1,000
1998-10-12	1,260	1,260	1,260	1,260	500	1,050
1998-10-09	1,270	1,300	1,270	1,300	7,400	1,083.33
1998-10-08	1,300	1,300	1,270	1,300	6,800	1,083.33
1998-10-07	1,250	1,300	1,250	1,300	1,400	1,083.33
1998-10-06	1,260	1,260	1,260	1,260	100	1,050
1998-10-05	1,270	1,270	1,260	1,260	10,700	1,050
1998-10-02	1,260	1,260	1,250	1,260	1,400	1,050
1998-10-01	1,350	1,350	1,250	1,260	1,600	1,050
1998-09-30	1,260	1,260	1,250	1,250	1,000	1,041.67
1998-09-29	1,300	1,300	1,300	1,300	1,000	1,083.33
1998-09-28	1,390	1,390	1,390	1,390	10,600	1,158.33
1998-09-25	1,350	1,390	1,350	1,390	1,900	1,158.33
1998-09-24	1,270	1,350	1,260	1,350	9,000	1,125
1998-09-22	1,330	1,330	1,260	1,260	11,100	1,050
1998-09-21	1,340	1,340	1,340	1,340	2,700	1,116.67
1998-09-18	1,290	1,340	1,290	1,340	3,100	1,116.67
1998-09-17	1,260	1,300	1,260	1,300	2,600	1,083.33
1998-09-16	1,260	1,260	1,260	1,260	100	1,050
1998-09-14	1,260	1,260	1,260	1,260	800	1,050
1998-09-11	1,250	1,260	1,250	1,260	2,100	1,050
1998-09-10	1,250	1,250	1,250	1,250	100	1,041.67
1998-09-09	1,250	1,250	1,250	1,250	2,000	1,041.67
1998-09-08	1,250	1,250	1,250	1,250	1,500	1,041.67
1998-09-07	1,230	1,250	1,230	1,250	3,100	1,041.67
1998-09-04	1,300	1,300	1,240	1,250	3,400	1,041.67
1998-09-01	1,370	1,400	1,350	1,350	12,400	1,125
1998-08-31	1,370	1,370	1,370	1,370	1,900	1,141.67
1998-08-28	1,370	1,400	1,370	1,400	2,400	1,166.67
1998-08-27	1,380	1,380	1,350	1,370	8,700	1,141.67
1998-08-26	1,370	1,400	1,370	1,380	2,300	1,150
1998-08-25	1,350	1,370	1,350	1,370	4,800	1,141.67
1998-08-24	1,390	1,390	1,390	1,390	2,000	1,158.33
1998-08-21	1,380	1,400	1,380	1,400	9,600	1,166.67
1998-08-20	1,350	1,380	1,350	1,380	6,300	1,150
1998-08-19	1,380	1,390	1,380	1,380	2,000	1,150
1998-08-18	1,350	1,360	1,350	1,350	4,200	1,125
1998-08-17	1,350	1,350	1,350	1,350	600	1,125
1998-08-14	1,350	1,350	1,350	1,350	1,800	1,125
1998-08-13	1,330	1,340	1,300	1,300	1,500	1,083.33
1998-08-12	1,340	1,340	1,330	1,330	4,300	1,108.33
1998-08-11	1,340	1,340	1,340	1,340	1,400	1,116.67
1998-08-10	1,340	1,340	1,340	1,340	1,100	1,116.67
1998-08-07	1,350	1,350	1,320	1,350	7,500	1,125
1998-08-06	1,320	1,320	1,320	1,320	100	1,100
1998-08-05	1,350	1,360	1,350	1,350	3,200	1,125
1998-08-04	1,350	1,350	1,310	1,350	2,000	1,125
1998-08-03	1,370	1,400	1,350	1,350	4,200	1,125
1998-07-31	1,370	1,370	1,370	1,370	1,800	1,141.67
1998-07-30	1,350	1,380	1,350	1,370	4,900	1,141.67
1998-07-29	1,380	1,380	1,310	1,360	5,400	1,133.33
1998-07-28	1,380	1,380	1,380	1,380	6,700	1,150
1998-07-27	1,390	1,390	1,390	1,390	5,100	1,158.33
1998-07-24	1,410	1,410	1,390	1,390	3,800	1,158.33
1998-07-23	1,400	1,410	1,400	1,410	8,500	1,175
1998-07-22	1,400	1,400	1,400	1,400	6,200	1,166.67
1998-07-21	1,400	1,410	1,400	1,400	3,100	1,166.67
1998-07-17	1,380	1,400	1,380	1,400	7,100	1,166.67
1998-07-16	1,400	1,400	1,380	1,380	4,400	1,150
1998-07-15	1,420	1,420	1,400	1,400	4,500	1,166.67
1998-07-14	1,410	1,410	1,400	1,400	6,000	1,166.67
1998-07-13	1,400	1,410	1,400	1,410	800	1,175
1998-07-10	1,400	1,410	1,400	1,410	4,300	1,175
1998-07-09	1,400	1,400	1,400	1,400	600	1,166.67
1998-07-08	1,400	1,420	1,400	1,400	3,400	1,166.67
1998-07-07	1,420	1,420	1,400	1,400	2,800	1,166.67
1998-07-06	1,400	1,420	1,380	1,420	5,600	1,183.33
1998-07-03	1,400	1,400	1,400	1,400	1,900	1,166.67
1998-07-02	1,400	1,430	1,390	1,400	8,900	1,166.67
1998-07-01	1,420	1,420	1,390	1,390	2,700	1,158.33
1998-06-30	1,390	1,390	1,390	1,390	1,500	1,158.33
1998-06-29	1,410	1,450	1,390	1,450	3,200	1,208.33
1998-06-26	1,390	1,430	1,390	1,400	1,200	1,166.67
1998-06-25	1,450	1,450	1,390	1,390	2,900	1,158.33
1998-06-24	1,410	1,480	1,380	1,480	5,200	1,233.33
1998-06-23	1,420	1,450	1,420	1,420	7,600	1,183.33
1998-06-22	1,460	1,480	1,460	1,460	3,000	1,216.67
1998-06-19	1,480	1,500	1,460	1,470	18,900	1,225
1998-06-18	1,370	1,490	1,370	1,450	30,900	1,208.33
1998-06-17	1,320	1,360	1,320	1,360	8,800	1,133.33
1998-06-16	1,340	1,340	1,310	1,320	5,100	1,100
1998-06-15	1,310	1,340	1,310	1,340	4,500	1,116.67
1998-06-12	1,310	1,310	1,310	1,310	3,400	1,091.67
1998-06-11	1,350	1,350	1,300	1,340	13,400	1,116.67
1998-06-10	1,340	1,360	1,340	1,350	18,100	1,125
1998-06-09	1,290	1,380	1,270	1,340	33,200	1,116.67
1998-06-08	1,210	1,250	1,210	1,250	36,500	1,041.67
1998-06-05	1,640	1,640	1,400	1,400	53,800	1,166.67
1998-06-04	1,700	1,700	1,700	1,700	540,900	1,416.67

分割・併合履歴： [2012-06-27]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30