6874 協立電機(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	1,350	1,350	1,270	1,270	500	1,058.33
2001-12-27	1,260	1,350	1,260	1,350	400	1,125
2001-12-26	1,260	1,260	1,260	1,260	300	1,050
2001-12-25	1,270	1,270	1,270	1,270	1,300	1,058.33
2001-12-21	1,280	1,280	1,270	1,270	800	1,058.33
2001-12-20	1,250	1,260	1,250	1,260	900	1,050
2001-12-19	1,300	1,300	1,250	1,280	1,000	1,066.67
2001-12-18	1,280	1,300	1,280	1,300	7,800	1,083.33
2001-12-17	1,250	1,280	1,250	1,280	200	1,066.67
2001-12-14	1,300	1,350	1,300	1,350	2,800	1,125
2001-12-13	1,340	1,340	1,300	1,330	2,200	1,108.33
2001-12-12	1,320	1,330	1,320	1,330	600	1,108.33
2001-12-11	1,300	1,310	1,300	1,310	1,400	1,091.67
2001-12-10	1,320	1,320	1,300	1,300	1,000	1,083.33
2001-12-07	1,400	1,400	1,350	1,350	900	1,125
2001-12-06	1,390	1,400	1,330	1,400	1,600	1,166.67
2001-12-04	1,380	1,380	1,310	1,320	1,900	1,100
2001-12-03	1,390	1,390	1,390	1,390	200	1,158.33
2001-11-30	1,450	1,450	1,400	1,400	1,800	1,166.67
2001-11-29	1,450	1,450	1,450	1,450	100	1,208.33
2001-11-27	1,450	1,450	1,450	1,450	100	1,208.33
2001-11-26	1,390	1,490	1,390	1,490	400	1,241.67
2001-11-22	1,430	1,430	1,350	1,430	3,100	1,191.67
2001-11-21	1,390	1,440	1,390	1,440	1,300	1,200
2001-11-20	1,400	1,400	1,400	1,400	100	1,166.67
2001-11-19	1,400	1,400	1,400	1,400	800	1,166.67
2001-11-15	1,400	1,400	1,400	1,400	700	1,166.67
2001-11-14	1,400	1,400	1,400	1,400	200	1,166.67
2001-11-09	1,490	1,490	1,450	1,490	500	1,241.67
2001-11-08	1,550	1,550	1,500	1,550	800	1,291.67
2001-11-07	1,550	1,580	1,520	1,580	3,400	1,316.67
2001-11-06	1,410	1,500	1,400	1,500	2,900	1,250
2001-11-05	1,370	1,400	1,370	1,400	2,400	1,166.67
2001-11-02	1,400	1,400	1,360	1,370	900	1,141.67
2001-11-01	1,390	1,390	1,390	1,390	400	1,158.33
2001-10-31	1,380	1,380	1,380	1,380	200	1,150
2001-10-29	1,410	1,410	1,350	1,350	400	1,125
2001-10-26	1,370	1,410	1,370	1,410	1,300	1,175
2001-10-25	1,420	1,420	1,350	1,350	3,200	1,125
2001-10-24	1,400	1,400	1,400	1,400	100	1,166.67
2001-10-23	1,400	1,400	1,390	1,400	1,100	1,166.67
2001-10-22	1,400	1,400	1,400	1,400	1,400	1,166.67
2001-10-19	1,380	1,380	1,380	1,380	1,700	1,150
2001-10-18	1,400	1,400	1,380	1,380	600	1,150
2001-10-17	1,400	1,400	1,380	1,380	2,100	1,150
2001-10-16	1,350	1,400	1,350	1,400	3,600	1,166.67
2001-10-15	1,350	1,350	1,350	1,350	400	1,125
2001-10-12	1,350	1,350	1,350	1,350	100	1,125
2001-10-10	1,350	1,350	1,350	1,350	300	1,125
2001-10-05	1,400	1,400	1,400	1,400	1,000	1,166.67
2001-10-04	1,400	1,400	1,400	1,400	900	1,166.67
2001-10-03	1,360	1,410	1,360	1,410	300	1,175
2001-10-02	1,400	1,400	1,300	1,300	600	1,083.33
2001-10-01	1,400	1,400	1,400	1,400	200	1,166.67
2001-09-28	1,400	1,400	1,400	1,400	200	1,166.67
2001-09-26	1,310	1,360	1,310	1,360	500	1,133.33
2001-09-25	1,500	1,530	1,490	1,530	1,700	1,275
2001-09-21	1,400	1,500	1,400	1,500	500	1,250
2001-09-20	1,480	1,480	1,480	1,480	1,000	1,233.33
2001-09-19	1,420	1,480	1,420	1,480	1,500	1,233.33
2001-09-18	1,350	1,450	1,350	1,450	400	1,208.33
2001-09-17	1,300	1,300	1,250	1,250	300	1,041.67
2001-09-14	1,270	1,450	1,270	1,450	1,200	1,208.33
2001-09-13	1,170	1,300	1,170	1,300	1,700	1,083.33
2001-09-12	1,240	1,300	1,240	1,270	1,900	1,058.33
2001-09-11	1,400	1,400	1,400	1,400	100	1,166.67
2001-09-10	1,420	1,500	1,410	1,500	2,000	1,250
2001-09-07	1,350	1,450	1,330	1,430	700	1,191.67
2001-09-06	1,480	1,500	1,400	1,500	3,000	1,250
2001-09-05	1,600	1,600	1,480	1,480	1,800	1,233.33
2001-09-04	1,550	1,600	1,500	1,600	1,200	1,333.33
2001-09-03	1,650	1,650	1,650	1,650	100	1,375
2001-08-31	1,570	1,640	1,570	1,640	1,800	1,366.67
2001-08-30	1,580	1,580	1,580	1,580	100	1,316.67
2001-08-29	1,730	1,730	1,570	1,670	1,100	1,391.67
2001-08-27	1,680	1,750	1,610	1,750	2,400	1,458.33
2001-08-24	1,610	1,650	1,610	1,650	900	1,375
2001-08-23	1,610	1,620	1,610	1,610	1,300	1,341.67
2001-08-22	1,670	1,670	1,560	1,600	3,200	1,333.33
2001-08-21	1,650	1,670	1,650	1,670	500	1,391.67
2001-08-20	1,680	1,680	1,660	1,660	1,900	1,383.33
2001-08-17	1,680	1,680	1,680	1,680	700	1,400
2001-08-16	1,710	1,720	1,660	1,700	1,400	1,416.67
2001-08-14	1,720	1,720	1,720	1,720	500	1,433.33
2001-08-13	1,700	1,700	1,680	1,700	900	1,416.67
2001-08-10	1,730	1,730	1,720	1,720	400	1,433.33
2001-08-08	1,770	1,770	1,740	1,740	400	1,450
2001-08-07	1,730	1,770	1,700	1,770	1,800	1,475
2001-08-06	1,770	1,770	1,700	1,700	1,300	1,416.67
2001-08-03	1,740	1,770	1,740	1,770	500	1,475
2001-08-02	1,740	1,740	1,700	1,700	1,400	1,416.67
2001-08-01	1,740	1,790	1,730	1,730	1,100	1,441.67
2001-07-31	1,760	1,760	1,730	1,730	400	1,441.67
2001-07-27	1,750	1,750	1,750	1,750	2,600	1,458.33
2001-07-26	1,820	1,820	1,820	1,820	300	1,516.67
2001-07-25	1,820	1,820	1,820	1,820	200	1,516.67
2001-07-24	1,720	1,820	1,700	1,820	1,500	1,516.67
2001-07-23	1,790	1,790	1,750	1,750	700	1,458.33
2001-07-19	1,790	1,790	1,790	1,790	200	1,491.67
2001-07-18	1,780	1,820	1,720	1,820	4,400	1,516.67
2001-07-17	1,850	1,850	1,750	1,800	1,500	1,500
2001-07-16	1,830	1,860	1,830	1,850	300	1,541.67
2001-07-13	1,890	1,890	1,890	1,890	300	1,575
2001-07-12	1,910	1,910	1,910	1,910	500	1,591.67
2001-07-10	1,920	1,920	1,900	1,900	1,200	1,583.33
2001-07-09	1,950	1,980	1,720	1,950	1,100	1,625
2001-07-06	1,980	1,980	1,950	1,980	700	1,650
2001-07-05	2,030	2,040	2,030	2,030	700	1,691.67
2001-07-04	2,030	2,030	2,000	2,030	1,600	1,691.67
2001-07-03	2,050	2,050	2,020	2,050	500	1,708.33
2001-07-02	2,090	2,090	2,090	2,090	400	1,741.67
2001-06-29	2,090	2,090	2,090	2,090	900	1,741.67
2001-06-28	2,030	2,090	2,000	2,090	1,000	1,741.67
2001-06-26	2,050	2,150	2,000	2,150	1,400	1,791.67
2001-06-25	2,130	2,130	2,060	2,060	600	1,716.67
2001-06-22	2,100	2,130	2,000	2,130	1,400	1,775
2001-06-21	2,160	2,160	2,040	2,150	500	1,791.67
2001-06-20	2,020	2,150	2,020	2,150	500	1,791.67
2001-06-19	2,030	2,140	2,030	2,140	500	1,783.33
2001-06-18	2,150	2,150	2,030	2,030	1,200	1,691.67
2001-06-15	2,100	2,100	2,030	2,030	900	1,691.67
2001-06-14	2,100	2,220	2,100	2,220	700	1,850
2001-06-13	2,190	2,250	2,100	2,250	400	1,875
2001-06-12	2,200	2,200	2,100	2,200	1,300	1,833.33
2001-06-08	2,110	2,250	2,100	2,250	1,700	1,875
2001-06-07	2,120	2,120	2,100	2,100	1,700	1,750
2001-06-06	2,290	2,290	2,100	2,280	1,900	1,900
2001-06-05	2,200	2,290	2,200	2,290	1,400	1,908.33
2001-06-04	2,210	2,210	2,200	2,200	200	1,833.33
2001-06-01	2,300	2,300	2,220	2,300	1,800	1,916.67
2001-05-30	2,220	2,330	2,220	2,330	1,000	1,941.67
2001-05-29	2,200	2,350	2,200	2,350	400	1,958.33
2001-05-28	2,300	2,300	2,200	2,200	700	1,833.33
2001-05-25	2,300	2,300	2,220	2,220	800	1,850
2001-05-24	2,300	2,300	2,210	2,300	700	1,916.67
2001-05-23	2,200	2,300	2,200	2,300	1,100	1,916.67
2001-05-22	2,310	2,310	2,200	2,200	1,000	1,833.33
2001-05-21	2,300	2,300	2,290	2,290	600	1,908.33
2001-05-18	2,300	2,300	2,290	2,290	200	1,908.33
2001-05-17	2,300	2,350	2,200	2,300	1,000	1,916.67
2001-05-15	2,300	2,440	2,300	2,440	500	2,033.33
2001-05-11	2,530	2,530	2,250	2,460	4,100	2,050
2001-05-10	2,540	2,540	2,500	2,500	1,500	2,083.33
2001-05-09	2,540	2,550	2,530	2,540	2,600	2,116.67
2001-05-08	2,530	2,540	2,490	2,540	11,000	2,116.67
2001-05-07	2,300	2,490	2,290	2,490	5,300	2,075
2001-05-02	2,200	2,290	2,170	2,290	1,300	1,908.33
2001-05-01	2,200	2,200	2,140	2,160	1,700	1,800
2001-04-27	2,100	2,120	2,010	2,120	1,500	1,766.67
2001-04-26	2,010	2,100	2,000	2,100	1,200	1,750
2001-04-25	2,050	2,050	2,050	2,050	900	1,708.33
2001-04-24	1,980	2,050	1,960	2,050	1,000	1,708.33
2001-04-23	2,000	2,000	1,970	1,970	500	1,641.67
2001-04-20	2,000	2,000	1,970	1,970	600	1,641.67
2001-04-19	2,040	2,040	1,950	1,950	1,200	1,625
2001-04-18	1,950	1,950	1,930	1,940	1,000	1,616.67
2001-04-17	1,950	1,950	1,950	1,950	500	1,625
2001-04-16	1,980	2,000	1,980	2,000	800	1,666.67
2001-04-13	2,000	2,040	1,950	2,000	2,100	1,666.67
2001-04-12	2,000	2,000	1,950	2,000	1,000	1,666.67
2001-04-11	1,990	2,000	1,960	1,960	1,000	1,633.33
2001-04-10	2,000	2,000	1,950	1,950	700	1,625
2001-04-09	2,050	2,050	2,000	2,000	800	1,666.67
2001-04-06	2,010	2,060	2,010	2,050	500	1,708.33
2001-04-05	2,050	2,050	2,000	2,000	800	1,666.67
2001-04-03	1,980	2,050	1,950	2,050	1,400	1,708.33
2001-04-02	2,080	2,080	1,950	1,950	1,100	1,625
2001-03-30	2,080	2,100	1,980	2,080	1,700	1,733.33
2001-03-29	2,060	2,120	2,010	2,080	800	1,733.33
2001-03-28	2,250	2,250	1,970	2,010	1,200	1,675
2001-03-27	2,210	2,210	2,150	2,200	2,100	1,833.33
2001-03-26	2,050	2,150	2,050	2,150	1,400	1,791.67
2001-03-23	1,900	2,000	1,860	1,970	5,000	1,641.67
2001-03-22	1,900	1,950	1,850	1,890	2,600	1,575
2001-03-21	1,890	1,950	1,890	1,950	300	1,625
2001-03-19	1,900	1,900	1,800	1,880	2,400	1,566.67
2001-03-16	1,900	1,900	1,880	1,900	1,400	1,583.33
2001-03-15	1,900	1,900	1,900	1,900	300	1,583.33
2001-03-14	1,930	1,970	1,930	1,960	300	1,633.33
2001-03-13	2,000	2,000	1,840	1,990	1,600	1,658.33
2001-03-12	2,060	2,100	2,000	2,000	3,600	1,666.67
2001-03-09	2,200	2,200	2,100	2,180	1,200	1,816.67
2001-03-08	2,100	2,200	2,080	2,100	1,100	1,750
2001-03-07	2,280	2,280	2,100	2,100	1,600	1,750
2001-03-06	2,100	2,200	2,050	2,200	2,000	1,833.33
2001-03-05	2,140	2,140	2,040	2,100	2,100	1,750
2001-03-02	2,290	2,290	2,060	2,170	3,300	1,808.33
2001-03-01	2,350	2,350	2,200	2,290	2,100	1,908.33
2001-02-28	2,250	2,380	2,200	2,380	1,800	1,983.33
2001-02-27	2,380	2,380	2,250	2,380	500	1,983.33
2001-02-26	2,400	2,400	2,200	2,400	1,200	2,000
2001-02-23	2,290	2,400	2,290	2,400	700	2,000
2001-02-22	2,300	2,300	2,200	2,290	2,000	1,908.33
2001-02-21	2,420	2,420	2,300	2,310	1,400	1,925
2001-02-20	2,530	2,530	2,400	2,400	200	2,000
2001-02-19	2,600	2,600	2,590	2,590	800	2,158.33
2001-02-16	2,360	2,620	2,360	2,590	5,600	2,158.33
2001-02-15	2,250	2,350	2,250	2,310	2,700	1,925
2001-02-14	2,350	2,350	2,200	2,340	3,300	1,950
2001-02-13	2,540	2,550	2,410	2,410	2,800	2,008.33
2001-02-09	2,740	2,740	2,550	2,550	3,700	2,125
2001-02-08	2,880	2,880	2,600	2,750	6,400	2,291.67
2001-02-07	2,800	2,950	2,680	2,890	25,200	2,408.33
2001-02-06	2,400	2,680	2,400	2,680	27,200	2,233.33
2001-02-05	2,000	2,280	1,990	2,280	4,200	1,900
2001-02-02	2,000	2,050	1,950	1,980	3,700	1,650
2001-02-01	1,900	1,980	1,850	1,980	4,100	1,650
2001-01-31	1,890	1,950	1,850	1,950	2,000	1,625
2001-01-30	1,950	1,950	1,890	1,890	700	1,575
2001-01-29	2,000	2,000	1,950	1,950	1,800	1,625
2001-01-26	1,930	2,000	1,900	1,990	1,900	1,658.33
2001-01-25	1,950	1,950	1,920	1,930	1,200	1,608.33
2001-01-24	1,950	1,950	1,900	1,950	900	1,625
2001-01-23	2,000	2,000	2,000	2,000	300	1,666.67
2001-01-22	2,050	2,050	2,000	2,000	1,200	1,666.67
2001-01-19	2,130	2,130	2,010	2,050	2,400	1,708.33
2001-01-18	1,880	1,980	1,880	1,980	2,500	1,650
2001-01-17	1,780	1,820	1,750	1,820	1,600	1,516.67
2001-01-16	1,700	1,720	1,700	1,700	1,600	1,416.67
2001-01-15	1,660	1,700	1,650	1,700	2,200	1,416.67
2001-01-12	1,660	1,700	1,660	1,660	1,700	1,383.33
2001-01-11	1,800	1,800	1,650	1,660	4,000	1,383.33
2001-01-10	1,720	1,780	1,720	1,780	1,100	1,483.33
2001-01-09	1,780	1,780	1,720	1,780	1,500	1,483.33
2001-01-05	1,840	1,850	1,750	1,800	1,800	1,500
2001-01-04	1,900	1,900	1,840	1,840	1,000	1,533.33

分割・併合履歴： [2012-06-27]1株→1.2株