6874 協立電機(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	1,850	1,870	1,850	1,870	600	1,558.33
2000-12-28	1,870	1,870	1,850	1,850	800	1,541.67
2000-12-27	1,950	1,950	1,870	1,870	400	1,558.33
2000-12-26	1,850	1,950	1,820	1,950	600	1,625
2000-12-25	1,850	1,850	1,820	1,820	500	1,516.67
2000-12-22	1,890	1,890	1,800	1,800	3,800	1,500
2000-12-21	1,870	1,890	1,800	1,890	2,000	1,575
2000-12-20	1,930	2,000	1,920	2,000	1,100	1,666.67
2000-12-19	2,000	2,000	1,950	2,000	1,400	1,666.67
2000-12-18	2,000	2,060	2,000	2,060	800	1,716.67
2000-12-15	2,060	2,070	2,060	2,060	900	1,716.67
2000-12-14	2,110	2,180	2,110	2,110	500	1,758.33
2000-12-13	2,150	2,150	2,100	2,110	600	1,758.33
2000-12-12	2,150	2,150	2,090	2,150	2,200	1,791.67
2000-12-11	2,200	2,200	2,200	2,200	100	1,833.33
2000-12-08	2,080	2,080	2,080	2,080	300	1,733.33
2000-12-07	2,070	2,080	2,070	2,080	900	1,733.33
2000-12-06	2,080	2,080	2,070	2,070	1,000	1,725
2000-12-05	2,070	2,080	2,070	2,070	600	1,725
2000-12-04	2,070	2,070	2,070	2,070	100	1,725
2000-12-01	2,060	2,070	2,060	2,060	2,700	1,716.67
2000-11-30	2,060	2,060	2,060	2,060	1,100	1,716.67
2000-11-29	2,050	2,050	2,050	2,050	300	1,708.33
2000-11-28	2,040	2,060	2,040	2,060	400	1,716.67
2000-11-27	2,060	2,070	2,040	2,040	2,900	1,700
2000-11-24	2,060	2,060	2,060	2,060	1,700	1,716.67
2000-11-22	2,060	2,060	2,040	2,050	1,100	1,708.33
2000-11-21	2,070	2,070	2,060	2,060	1,500	1,716.67
2000-11-20	2,060	2,100	2,020	2,060	2,100	1,716.67
2000-11-17	2,000	2,060	1,980	2,060	2,400	1,716.67
2000-11-16	2,000	2,050	2,000	2,000	600	1,666.67
2000-11-15	1,980	2,000	1,980	2,000	1,500	1,666.67
2000-11-14	2,000	2,000	1,950	1,950	1,300	1,625
2000-11-13	2,000	2,000	2,000	2,000	1,800	1,666.67
2000-11-10	2,100	2,100	2,050	2,100	1,600	1,750
2000-11-09	2,100	2,100	2,050	2,100	2,700	1,750
2000-11-08	2,200	2,200	2,100	2,100	4,000	1,750
2000-11-07	2,160	2,200	2,160	2,200	200	1,833.33
2000-11-06	2,100	2,150	2,100	2,150	1,300	1,791.67
2000-11-02	2,070	2,100	2,070	2,100	600	1,750
2000-11-01	2,090	2,100	2,050	2,070	2,700	1,725
2000-10-31	2,150	2,150	2,070	2,070	1,000	1,725
2000-10-30	2,100	2,150	2,070	2,150	2,300	1,791.67
2000-10-27	2,050	2,150	2,030	2,150	2,600	1,791.67
2000-10-26	2,200	2,200	2,000	2,010	3,500	1,675
2000-10-25	2,220	2,220	2,200	2,200	1,300	1,833.33
2000-10-24	2,300	2,300	2,200	2,220	1,300	1,850
2000-10-23	2,220	2,300	2,220	2,300	300	1,916.67
2000-10-20	2,300	2,300	2,220	2,220	2,700	1,850
2000-10-19	2,300	2,300	2,190	2,200	3,600	1,833.33
2000-10-18	2,400	2,400	2,300	2,300	1,800	1,916.67
2000-10-17	2,450	2,450	2,400	2,450	800	2,041.67
2000-10-16	2,500	2,500	2,460	2,460	400	2,050
2000-10-13	2,420	2,420	2,360	2,400	900	2,000
2000-10-12	2,450	2,450	2,380	2,420	3,100	2,016.67
2000-10-11	2,510	2,510	2,450	2,450	3,100	2,041.67
2000-10-10	2,570	2,570	2,500	2,550	1,700	2,125
2000-10-06	2,580	2,580	2,560	2,570	1,100	2,141.67
2000-10-05	2,600	2,620	2,570	2,570	3,000	2,141.67
2000-10-04	2,600	2,610	2,570	2,570	2,700	2,141.67
2000-10-03	2,580	2,660	2,560	2,600	1,400	2,166.67
2000-10-02	2,600	2,600	2,560	2,560	900	2,133.33
2000-09-29	2,660	2,660	2,660	2,660	200	2,216.67
2000-09-28	2,680	2,680	2,660	2,660	1,200	2,216.67
2000-09-27	2,800	2,840	2,660	2,660	2,500	2,216.67
2000-09-26	2,720	2,840	2,620	2,840	3,400	2,366.67
2000-09-25	2,740	2,740	2,550	2,600	2,200	2,166.67
2000-09-22	2,740	2,740	2,650	2,700	1,100	2,250
2000-09-21	2,750	2,750	2,710	2,740	3,000	2,283.33
2000-09-20	2,790	2,790	2,710	2,750	5,600	2,291.67
2000-09-19	2,790	2,800	2,750	2,750	1,400	2,291.67
2000-09-18	2,810	2,810	2,800	2,800	1,600	2,333.33
2000-09-14	2,900	2,900	2,800	2,810	2,400	2,341.67
2000-09-13	2,900	2,900	2,750	2,880	1,500	2,400
2000-09-12	2,980	2,980	2,900	2,900	400	2,416.67
2000-09-11	2,960	3,000	2,900	3,000	1,100	2,500
2000-09-08	3,060	3,060	2,960	2,960	800	2,466.67
2000-09-07	3,090	3,090	2,950	3,090	2,000	2,575
2000-09-06	3,100	3,100	3,100	3,100	100	2,583.33
2000-09-05	3,120	3,150	3,010	3,150	1,300	2,625
2000-09-04	3,200	3,200	3,090	3,100	2,200	2,583.33
2000-09-01	3,300	3,300	3,090	3,200	3,000	2,666.67
2000-08-31	3,000	3,100	3,000	3,010	1,000	2,508.33
2000-08-30	3,100	3,100	3,100	3,100	600	2,583.33
2000-08-29	3,100	3,100	3,000	3,100	2,400	2,583.33
2000-08-28	3,300	3,300	3,100	3,100	1,600	2,583.33
2000-08-25	3,260	3,300	3,150	3,300	2,900	2,750
2000-08-24	3,440	3,440	3,260	3,260	3,000	2,716.67
2000-08-23	3,350	3,450	3,300	3,450	3,700	2,875
2000-08-22	3,350	3,400	3,300	3,350	2,700	2,791.67
2000-08-21	3,210	3,450	3,200	3,440	3,800	2,866.67
2000-08-18	3,130	3,130	3,000	3,100	2,400	2,583.33
2000-08-17	3,200	3,200	3,150	3,150	2,200	2,625
2000-08-16	3,110	3,200	3,100	3,180	1,900	2,650
2000-08-15	3,110	3,200	3,100	3,100	1,400	2,583.33
2000-08-14	3,000	3,300	3,000	3,000	1,700	2,500
2000-08-11	2,850	2,900	2,850	2,900	3,700	2,416.67
2000-08-10	2,750	2,750	2,740	2,750	1,700	2,291.67
2000-08-09	2,600	2,700	2,600	2,670	1,000	2,225
2000-08-08	2,540	2,570	2,540	2,570	4,000	2,141.67
2000-08-07	2,550	2,590	2,500	2,510	4,000	2,091.67
2000-08-04	2,600	2,600	2,550	2,550	1,400	2,125
2000-08-03	2,760	2,760	2,690	2,690	4,700	2,241.67
2000-08-02	2,800	2,800	2,760	2,760	1,200	2,300
2000-08-01	2,700	2,710	2,700	2,710	500	2,258.33
2000-07-31	2,850	2,850	2,500	2,540	2,100	2,116.67
2000-07-28	2,860	2,890	2,850	2,850	3,200	2,375
2000-07-27	2,900	2,900	2,860	2,870	500	2,391.67
2000-07-26	2,990	2,990	2,850	2,900	2,200	2,416.67
2000-07-25	2,950	3,000	2,850	3,000	1,400	2,500
2000-07-24	2,800	2,990	2,800	2,990	900	2,491.67
2000-07-21	3,050	3,060	3,030	3,060	2,700	2,550
2000-07-19	3,100	3,100	3,050	3,100	2,000	2,583.33
2000-07-18	3,190	3,190	3,110	3,110	600	2,591.67
2000-07-17	3,250	3,250	3,120	3,170	1,400	2,641.67
2000-07-14	3,170	3,300	3,100	3,300	2,200	2,750
2000-07-13	3,250	3,300	3,180	3,200	2,900	2,666.67
2000-07-12	3,200	3,220	3,150	3,170	2,900	2,641.67
2000-07-11	3,200	3,210	3,200	3,200	400	2,666.67
2000-07-10	3,250	3,350	3,210	3,250	1,100	2,708.33
2000-07-07	3,250	3,250	3,200	3,200	2,900	2,666.67
2000-07-06	3,310	3,310	3,200	3,200	3,400	2,666.67
2000-07-05	3,350	3,400	3,300	3,300	1,700	2,750
2000-07-04	3,310	3,310	3,250	3,300	2,000	2,750
2000-07-03	3,210	3,300	3,210	3,300	4,000	2,750
2000-06-30	3,300	3,300	3,200	3,200	3,800	2,666.67
2000-06-29	3,240	3,350	3,200	3,300	1,800	2,750
2000-06-28	3,390	3,390	3,150	3,200	2,200	2,666.67
2000-06-27	3,360	3,360	3,250	3,250	600	2,708.33
2000-06-26	3,250	3,400	3,250	3,350	2,500	2,791.67
2000-06-23	3,470	3,470	3,400	3,410	1,100	2,841.67
2000-06-22	3,450	3,500	3,400	3,480	1,200	2,900
2000-06-21	3,400	3,500	3,400	3,400	1,100	2,833.33
2000-06-20	3,400	3,500	3,400	3,400	1,700	2,833.33
2000-06-19	3,600	3,610	3,400	3,400	900	2,833.33
2000-06-16	3,650	3,650	3,600	3,600	3,400	3,000
2000-06-15	3,580	3,650	3,580	3,600	3,500	3,000
2000-06-14	3,580	3,600	3,580	3,580	9,000	2,983.33
2000-06-13	3,590	3,590	3,450	3,580	3,300	2,983.33
2000-06-12	3,410	3,600	3,400	3,400	1,800	2,833.33
2000-06-09	3,450	3,490	3,400	3,400	3,600	2,833.33
2000-06-08	3,200	3,400	3,200	3,400	6,900	2,833.33
2000-06-07	3,200	3,240	3,200	3,200	6,200	2,666.67
2000-06-06	3,240	3,240	3,200	3,200	11,600	2,666.67
2000-06-05	3,200	3,250	3,200	3,200	1,800	2,666.67
2000-06-02	3,150	3,200	3,150	3,150	1,500	2,625
2000-06-01	3,250	3,250	3,100	3,100	1,800	2,583.33
2000-05-31	3,400	3,400	3,250	3,250	900	2,708.33
2000-05-30	3,250	3,290	3,250	3,250	2,300	2,708.33
2000-05-29	3,070	3,250	3,070	3,250	1,300	2,708.33
2000-05-26	3,100	3,100	3,030	3,070	2,800	2,558.33
2000-05-25	3,000	3,030	2,900	3,030	3,100	2,525
2000-05-24	3,000	3,000	2,850	2,860	4,500	2,383.33
2000-05-23	3,190	3,190	3,030	3,030	1,900	2,525
2000-05-22	3,350	3,350	3,200	3,200	4,200	2,666.67
2000-05-19	3,350	3,350	3,300	3,350	3,800	2,791.67
2000-05-18	3,340	3,400	3,340	3,370	2,800	2,808.33
2000-05-17	3,300	3,400	3,280	3,340	1,900	2,783.33
2000-05-16	3,280	3,340	3,250	3,280	11,500	2,733.33
2000-05-15	3,380	3,400	3,280	3,280	2,300	2,733.33
2000-05-12	3,230	3,380	3,230	3,380	3,700	2,816.67
2000-05-11	3,350	3,350	3,150	3,200	5,800	2,666.67
2000-05-10	3,500	3,500	3,260	3,370	3,000	2,808.33
2000-05-09	3,600	3,600	3,510	3,550	3,300	2,958.33
2000-05-08	3,600	3,690	3,600	3,600	1,900	3,000
2000-05-02	3,410	3,510	3,400	3,500	5,900	2,916.67
2000-05-01	3,470	3,500	3,350	3,350	3,200	2,791.67
2000-04-28	3,440	3,490	3,300	3,470	1,900	2,891.67
2000-04-27	3,210	3,390	3,210	3,390	1,700	2,825
2000-04-26	3,500	3,500	3,200	3,210	4,300	2,675
2000-04-25	3,520	3,550	3,400	3,500	4,600	2,916.67
2000-04-24	3,710	3,800	3,500	3,520	4,800	2,933.33
2000-04-21	3,490	3,700	3,400	3,700	4,800	3,083.33
2000-04-20	3,000	3,500	3,000	3,500	8,000	2,916.67
2000-04-19	2,710	3,000	2,710	3,000	12,600	2,500
2000-04-18	3,100	3,200	2,550	2,600	17,200	2,166.67
2000-04-17	3,020	3,150	3,020	3,020	10,200	2,516.67
2000-04-14	3,560	3,600	3,500	3,520	4,500	2,933.33
2000-04-13	3,810	3,900	3,600	3,610	5,100	3,008.33
2000-04-12	4,010	4,010	3,950	3,950	2,400	3,291.67
2000-04-11	4,070	4,150	3,980	4,010	9,500	3,341.67
2000-04-10	3,970	4,070	3,900	4,070	6,800	3,391.67
2000-04-07	4,050	4,050	3,900	3,990	6,600	3,325
2000-04-06	4,020	4,100	4,000	4,000	3,700	3,333.33
2000-04-05	4,200	4,200	4,000	4,060	7,300	3,383.33
2000-04-04	4,350	4,350	4,200	4,200	3,100	3,500
2000-04-03	4,350	4,360	4,260	4,350	4,400	3,625
2000-03-31	4,650	4,650	4,260	4,300	2,900	3,583.33
2000-03-30	4,650	4,770	4,600	4,600	11,500	3,833.33
2000-03-29	4,250	4,650	4,250	4,650	6,700	3,875
2000-03-28	4,210	4,210	4,000	4,150	4,600	3,458.33
2000-03-27	4,200	4,270	4,000	4,270	17,000	3,558.33
2000-03-24	4,550	4,570	4,450	4,450	6,200	3,708.33
2000-03-23	4,520	4,530	4,400	4,400	3,900	3,666.67
2000-03-22	4,560	4,590	4,500	4,530	7,400	3,775
2000-03-21	4,650	4,750	4,500	4,560	5,100	3,800
2000-03-17	4,850	4,900	4,650	4,650	4,400	3,875
2000-03-16	4,960	5,000	4,850	4,850	3,900	4,041.67
2000-03-15	4,610	5,000	4,600	4,960	3,300	4,133.33
2000-03-14	4,400	4,850	4,300	4,610	8,200	3,841.67
2000-03-13	5,000	5,000	4,400	4,400	6,300	3,666.67
2000-03-10	5,050	5,100	5,000	5,000	3,900	4,166.67
2000-03-09	5,210	5,250	5,010	5,100	5,900	4,250
2000-03-08	5,350	5,350	5,200	5,200	7,600	4,333.33
2000-03-07	5,450	5,450	5,290	5,350	8,800	4,458.33
2000-03-06	5,590	5,600	5,450	5,450	6,100	4,541.67
2000-03-03	5,550	5,600	5,500	5,590	4,700	4,658.33
2000-03-02	5,450	5,600	5,450	5,550	4,300	4,625
2000-03-01	5,500	5,600	5,400	5,450	7,500	4,541.67
2000-02-29	5,500	5,500	5,350	5,350	3,800	4,458.33
2000-02-28	5,500	5,600	5,330	5,500	5,800	4,583.33
2000-02-25	5,900	5,900	5,600	5,600	4,400	4,666.67
2000-02-24	5,900	5,950	5,700	5,900	3,600	4,916.67
2000-02-23	5,700	5,950	5,600	5,760	3,000	4,800
2000-02-22	6,110	6,400	5,700	5,700	15,100	4,750
2000-02-21	6,200	6,200	6,000	6,100	11,900	5,083.33
2000-02-18	5,620	6,230	5,620	6,230	26,200	5,191.67
2000-02-17	5,900	6,200	5,600	5,700	9,200	4,750
2000-02-16	5,010	5,500	4,990	5,500	10,300	4,583.33
2000-02-15	5,700	5,700	5,000	5,000	6,700	4,166.67
2000-02-14	5,830	5,830	5,400	5,500	4,600	4,583.33
2000-02-10	5,900	5,900	5,700	5,700	6,600	4,750
2000-02-09	5,900	5,950	5,800	5,820	10,300	4,850
2000-02-08	6,000	6,000	5,800	5,950	5,800	4,958.33
2000-02-07	6,000	6,000	5,800	5,800	6,300	4,833.33
2000-02-04	6,300	6,300	5,680	5,680	5,800	4,733.33
2000-02-03	6,200	6,400	6,000	6,250	9,700	5,208.33
2000-02-02	6,150	6,200	5,850	6,100	7,700	5,083.33
2000-02-01	5,700	6,150	5,680	6,150	8,200	5,125
2000-01-31	5,900	5,930	5,650	5,700	6,200	4,750
2000-01-28	6,500	6,800	6,000	6,190	23,900	5,158.33
2000-01-27	5,400	6,200	5,350	6,200	32,500	5,166.67
2000-01-26	4,710	5,200	4,710	5,200	5,900	4,333.33
2000-01-25	4,600	4,850	4,500	4,700	4,200	3,916.67
2000-01-24	4,510	4,650	4,400	4,650	8,600	3,875
2000-01-21	4,660	4,660	4,440	4,500	5,100	3,750
2000-01-20	4,700	4,700	4,500	4,650	7,000	3,875
2000-01-19	4,900	4,900	4,650	4,700	6,200	3,916.67
2000-01-18	5,030	5,030	4,750	5,000	8,000	4,166.67
2000-01-17	5,260	5,260	5,000	5,030	10,500	4,191.67
2000-01-14	5,310	5,350	5,100	5,260	6,400	4,383.33
2000-01-13	5,050	5,300	5,050	5,300	6,500	4,416.67
2000-01-12	5,600	5,600	5,490	5,550	5,500	4,625
2000-01-11	5,660	5,800	5,500	5,500	16,900	4,583.33
2000-01-07	5,700	5,700	5,000	5,500	11,200	4,583.33
2000-01-06	5,800	5,900	5,500	5,600	6,100	4,666.67
2000-01-05	5,900	5,900	5,510	5,800	7,300	4,833.33
2000-01-04	6,000	6,000	5,890	5,950	5,700	4,958.33

分割・併合履歴： [2012-06-27]1株→1.2株