6874 協立電機(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	963	963	963	963	1,300	802.50
2002-12-27	970	970	950	963	5,000	802.50
2002-12-26	960	970	960	970	1,800	808.33
2002-12-25	960	960	960	960	2,000	800
2002-12-24	1,000	1,000	960	960	2,300	800
2002-12-20	1,070	1,080	1,000	1,060	3,300	883.33
2002-12-19	1,070	1,070	1,070	1,070	800	891.67
2002-12-18	1,100	1,100	1,080	1,100	800	916.67
2002-12-17	1,100	1,100	1,070	1,100	1,700	916.67
2002-12-16	1,090	1,100	1,070	1,100	700	916.67
2002-12-13	1,110	1,110	1,090	1,090	900	908.33
2002-12-12	1,140	1,140	1,110	1,110	300	925
2002-12-11	1,150	1,150	1,150	1,150	400	958.33
2002-12-10	1,140	1,140	1,100	1,100	700	916.67
2002-12-09	1,140	1,140	1,130	1,140	500	950
2002-12-06	1,130	1,130	1,130	1,130	1,600	941.67
2002-12-05	1,150	1,150	1,130	1,130	800	941.67
2002-12-04	1,150	1,150	1,150	1,150	500	958.33
2002-12-03	1,150	1,180	1,150	1,150	1,000	958.33
2002-12-02	1,150	1,150	1,150	1,150	800	958.33
2002-11-29	1,120	1,150	1,120	1,150	500	958.33
2002-11-28	1,110	1,120	1,100	1,120	1,000	933.33
2002-11-27	1,120	1,120	1,120	1,120	200	933.33
2002-11-26	1,110	1,110	1,110	1,110	400	925
2002-11-25	1,110	1,200	1,110	1,110	1,000	925
2002-11-22	1,110	1,110	1,110	1,110	100	925
2002-11-21	1,100	1,100	1,100	1,100	300	916.67
2002-11-20	1,100	1,100	1,090	1,100	300	916.67
2002-11-19	1,120	1,120	1,100	1,100	1,800	916.67
2002-11-18	1,120	1,120	1,100	1,100	600	916.67
2002-11-15	1,080	1,110	1,080	1,080	1,300	900
2002-11-14	1,140	1,140	1,080	1,080	1,500	900
2002-11-13	1,180	1,180	1,150	1,150	600	958.33
2002-11-12	1,190	1,190	1,180	1,180	300	983.33
2002-11-11	1,240	1,240	1,200	1,200	600	1,000
2002-11-08	1,240	1,240	1,240	1,240	600	1,033.33
2002-11-07	1,240	1,240	1,240	1,240	400	1,033.33
2002-11-06	1,250	1,250	1,210	1,210	800	1,008.33
2002-11-05	1,250	1,250	1,210	1,210	700	1,008.33
2002-11-01	1,210	1,210	1,210	1,210	100	1,008.33
2002-10-31	1,240	1,240	1,200	1,200	700	1,000
2002-10-30	1,240	1,240	1,240	1,240	400	1,033.33
2002-10-29	1,240	1,240	1,240	1,240	300	1,033.33
2002-10-28	1,230	1,230	1,230	1,230	200	1,025
2002-10-25	1,230	1,230	1,230	1,230	1,000	1,025
2002-10-24	1,130	1,230	1,130	1,230	500	1,025
2002-10-23	1,150	1,150	1,130	1,130	2,000	941.67
2002-10-22	1,200	1,200	1,150	1,150	1,800	958.33
2002-10-21	1,220	1,220	1,220	1,220	400	1,016.67
2002-10-18	1,230	1,230	1,220	1,220	300	1,016.67
2002-10-17	1,180	1,230	1,180	1,230	600	1,025
2002-10-16	1,180	1,180	1,180	1,180	1,600	983.33
2002-10-11	1,150	1,150	1,150	1,150	600	958.33
2002-10-10	1,150	1,150	1,130	1,130	600	941.67
2002-10-09	1,150	1,150	1,150	1,150	800	958.33
2002-10-08	1,150	1,160	1,150	1,150	600	958.33
2002-10-07	1,160	1,160	1,150	1,150	800	958.33
2002-10-04	1,150	1,150	1,150	1,150	100	958.33
2002-10-03	1,240	1,240	1,050	1,050	1,200	875
2002-10-02	1,230	1,250	1,230	1,250	1,600	1,041.67
2002-10-01	1,250	1,250	1,180	1,230	800	1,025
2002-09-30	1,200	1,250	1,150	1,250	700	1,041.67
2002-09-27	1,250	1,250	1,140	1,200	900	1,000
2002-09-26	1,220	1,250	1,220	1,250	500	1,041.67
2002-09-25	1,150	1,250	1,150	1,220	2,100	1,016.67
2002-09-20	1,170	1,200	1,150	1,200	1,200	1,000
2002-09-18	1,130	1,190	1,130	1,190	300	991.67
2002-09-17	1,100	1,210	1,100	1,210	1,000	1,008.33
2002-09-13	1,100	1,150	1,100	1,150	1,700	958.33
2002-09-12	1,180	1,180	1,150	1,150	500	958.33
2002-09-11	1,180	1,180	1,180	1,180	100	983.33
2002-09-10	1,190	1,190	1,190	1,190	600	991.67
2002-09-09	1,190	1,190	1,190	1,190	200	991.67
2002-09-06	1,190	1,190	1,190	1,190	100	991.67
2002-09-05	1,180	1,190	1,180	1,190	800	991.67
2002-09-04	1,180	1,180	1,180	1,180	1,000	983.33
2002-09-03	1,180	1,180	1,180	1,180	400	983.33
2002-08-29	1,130	1,130	1,130	1,130	100	941.67
2002-08-28	1,130	1,130	1,130	1,130	1,000	941.67
2002-08-27	1,120	1,120	1,120	1,120	300	933.33
2002-08-26	1,120	1,120	1,120	1,120	200	933.33
2002-08-23	1,100	1,110	1,100	1,110	300	925
2002-08-21	1,100	1,100	1,100	1,100	1,400	916.67
2002-08-20	1,150	1,150	1,100	1,100	1,700	916.67
2002-08-19	1,200	1,200	1,150	1,150	700	958.33
2002-08-16	1,200	1,200	1,200	1,200	1,500	1,000
2002-08-14	1,210	1,210	1,210	1,210	500	1,008.33
2002-08-13	1,210	1,210	1,210	1,210	1,000	1,008.33
2002-08-12	1,150	1,200	1,150	1,200	1,100	1,000
2002-08-09	1,200	1,250	1,200	1,250	1,000	1,041.67
2002-08-08	1,250	1,250	1,200	1,200	700	1,000
2002-08-07	1,220	1,250	1,220	1,250	300	1,041.67
2002-08-06	1,250	1,250	1,210	1,220	1,200	1,016.67
2002-08-05	1,300	1,300	1,270	1,270	1,400	1,058.33
2002-08-02	1,300	1,300	1,290	1,290	900	1,075
2002-08-01	1,280	1,310	1,280	1,310	500	1,091.67
2002-07-31	1,280	1,280	1,280	1,280	100	1,066.67
2002-07-29	1,270	1,270	1,270	1,270	400	1,058.33
2002-07-26	1,270	1,270	1,270	1,270	100	1,058.33
2002-07-25	1,300	1,300	1,300	1,300	700	1,083.33
2002-07-24	1,270	1,300	1,270	1,300	700	1,083.33
2002-07-23	1,270	1,270	1,270	1,270	600	1,058.33
2002-07-22	1,300	1,300	1,300	1,300	300	1,083.33
2002-07-18	1,260	1,260	1,260	1,260	100	1,050
2002-07-17	1,280	1,280	1,250	1,250	1,000	1,041.67
2002-07-16	1,300	1,300	1,280	1,280	200	1,066.67
2002-07-15	1,320	1,320	1,300	1,300	500	1,083.33
2002-07-11	1,350	1,400	1,330	1,400	900	1,166.67
2002-07-08	1,440	1,440	1,440	1,440	500	1,200
2002-07-05	1,440	1,440	1,440	1,440	500	1,200
2002-07-04	1,450	1,450	1,440	1,440	600	1,200
2002-07-03	1,400	1,440	1,400	1,440	800	1,200
2002-06-28	1,400	1,400	1,400	1,400	1,000	1,166.67
2002-06-27	1,320	1,400	1,320	1,400	300	1,166.67
2002-06-25	1,320	1,320	1,300	1,300	400	1,083.33
2002-06-24	1,280	1,280	1,280	1,280	400	1,066.67
2002-06-20	1,360	1,360	1,350	1,350	700	1,125
2002-06-19	1,400	1,400	1,400	1,400	200	1,166.67
2002-06-18	1,430	1,430	1,400	1,400	900	1,166.67
2002-06-17	1,410	1,410	1,410	1,410	100	1,175
2002-06-14	1,430	1,450	1,430	1,450	1,500	1,208.33
2002-06-13	1,420	1,420	1,420	1,420	300	1,183.33
2002-06-12	1,430	1,430	1,420	1,420	400	1,183.33
2002-06-07	1,400	1,420	1,400	1,420	500	1,183.33
2002-06-06	1,400	1,400	1,400	1,400	100	1,166.67
2002-06-05	1,410	1,420	1,400	1,400	300	1,166.67
2002-06-04	1,400	1,400	1,400	1,400	400	1,166.67
2002-06-03	1,400	1,450	1,400	1,420	1,500	1,183.33
2002-05-31	1,470	1,470	1,400	1,400	1,700	1,166.67
2002-05-30	1,480	1,480	1,470	1,480	1,200	1,233.33
2002-05-29	1,420	1,420	1,400	1,400	1,000	1,166.67
2002-05-28	1,410	1,410	1,400	1,400	1,200	1,166.67
2002-05-27	1,430	1,430	1,390	1,400	2,300	1,166.67
2002-05-24	1,400	1,420	1,400	1,420	3,100	1,183.33
2002-05-23	1,410	1,410	1,400	1,400	600	1,166.67
2002-05-22	1,440	1,440	1,400	1,400	400	1,166.67
2002-05-21	1,330	1,450	1,330	1,450	600	1,208.33
2002-05-20	1,400	1,400	1,380	1,400	1,100	1,166.67
2002-05-17	1,430	1,430	1,400	1,400	500	1,166.67
2002-05-16	1,350	1,450	1,340	1,450	800	1,208.33
2002-05-15	1,410	1,410	1,410	1,410	100	1,175
2002-05-13	1,410	1,410	1,360	1,360	900	1,133.33
2002-05-10	1,410	1,410	1,410	1,410	1,300	1,175
2002-05-09	1,460	1,460	1,450	1,450	1,000	1,208.33
2002-05-07	1,450	1,450	1,450	1,450	400	1,208.33
2002-05-02	1,450	1,490	1,450	1,450	300	1,208.33
2002-05-01	1,510	1,510	1,450	1,450	1,100	1,208.33
2002-04-30	1,510	1,510	1,510	1,510	300	1,258.33
2002-04-26	1,500	1,500	1,500	1,500	300	1,250
2002-04-25	1,510	1,510	1,500	1,500	800	1,250
2002-04-24	1,480	1,500	1,480	1,500	1,800	1,250
2002-04-23	1,450	1,480	1,450	1,480	1,300	1,233.33
2002-04-22	1,450	1,480	1,450	1,480	500	1,233.33
2002-04-19	1,490	1,490	1,460	1,460	500	1,216.67
2002-04-18	1,430	1,500	1,430	1,500	1,200	1,250
2002-04-17	1,430	1,430	1,410	1,420	1,600	1,183.33
2002-04-16	1,430	1,430	1,410	1,410	800	1,175
2002-04-15	1,430	1,430	1,430	1,430	600	1,191.67
2002-04-12	1,430	1,430	1,430	1,430	600	1,191.67
2002-04-11	1,460	1,460	1,430	1,430	200	1,191.67
2002-04-10	1,480	1,480	1,480	1,480	100	1,233.33
2002-04-09	1,480	1,480	1,480	1,480	100	1,233.33
2002-04-08	1,460	1,490	1,460	1,460	400	1,216.67
2002-04-05	1,450	1,460	1,450	1,460	700	1,216.67
2002-04-04	1,430	1,450	1,430	1,450	600	1,208.33
2002-04-03	1,440	1,440	1,400	1,430	2,200	1,191.67
2002-04-01	1,430	1,430	1,430	1,430	200	1,191.67
2002-03-29	1,420	1,420	1,420	1,420	400	1,183.33
2002-03-28	1,410	1,420	1,410	1,420	300	1,183.33
2002-03-27	1,400	1,410	1,400	1,410	1,100	1,175
2002-03-26	1,460	1,460	1,410	1,410	200	1,175
2002-03-25	1,450	1,500	1,450	1,500	1,100	1,250
2002-03-22	1,450	1,450	1,450	1,450	100	1,208.33
2002-03-20	1,500	1,500	1,480	1,500	2,100	1,250
2002-03-19	1,500	1,500	1,500	1,500	500	1,250
2002-03-18	1,600	1,600	1,520	1,520	900	1,266.67
2002-03-15	1,570	1,570	1,500	1,500	200	1,250
2002-03-13	1,650	1,650	1,600	1,640	600	1,366.67
2002-03-12	1,600	1,630	1,580	1,580	2,700	1,316.67
2002-03-11	1,580	1,690	1,580	1,690	4,300	1,408.33
2002-03-08	1,570	1,590	1,560	1,570	1,600	1,308.33
2002-03-07	1,550	1,570	1,550	1,560	1,100	1,300
2002-03-06	1,480	1,520	1,480	1,520	400	1,266.67
2002-03-05	1,530	1,550	1,480	1,480	700	1,233.33
2002-03-04	1,360	1,440	1,360	1,440	2,800	1,200
2002-03-01	1,360	1,360	1,320	1,360	1,600	1,133.33
2002-02-28	1,300	1,360	1,300	1,360	300	1,133.33
2002-02-27	1,300	1,300	1,300	1,300	500	1,083.33
2002-02-26	1,360	1,360	1,360	1,360	200	1,133.33
2002-02-25	1,360	1,360	1,300	1,300	900	1,083.33
2002-02-22	1,280	1,390	1,280	1,360	2,000	1,133.33
2002-02-21	1,250	1,300	1,250	1,300	600	1,083.33
2002-02-20	1,210	1,210	1,200	1,200	700	1,000
2002-02-19	1,250	1,250	1,250	1,250	100	1,041.67
2002-02-18	1,300	1,300	1,300	1,300	100	1,083.33
2002-02-15	1,260	1,300	1,260	1,300	400	1,083.33
2002-02-12	1,250	1,300	1,200	1,300	1,500	1,083.33
2002-02-08	1,210	1,240	1,210	1,240	600	1,033.33
2002-02-06	1,230	1,300	1,230	1,300	900	1,083.33
2002-02-05	1,300	1,300	1,300	1,300	800	1,083.33
2002-02-04	1,230	1,300	1,230	1,300	600	1,083.33
2002-02-01	1,320	1,320	1,270	1,270	1,200	1,058.33
2002-01-31	1,320	1,320	1,320	1,320	500	1,100
2002-01-30	1,320	1,320	1,320	1,320	300	1,100
2002-01-28	1,350	1,350	1,350	1,350	400	1,125
2002-01-25	1,300	1,350	1,300	1,350	500	1,125
2002-01-24	1,350	1,400	1,280	1,300	800	1,083.33
2002-01-23	1,340	1,350	1,340	1,350	1,200	1,125
2002-01-22	1,350	1,350	1,350	1,350	300	1,125
2002-01-21	1,300	1,340	1,300	1,340	3,100	1,116.67
2002-01-18	1,320	1,320	1,300	1,300	800	1,083.33
2002-01-17	1,310	1,310	1,310	1,310	1,800	1,091.67
2002-01-16	1,310	1,310	1,310	1,310	1,200	1,091.67
2002-01-15	1,310	1,310	1,310	1,310	400	1,091.67
2002-01-11	1,350	1,350	1,310	1,310	300	1,091.67
2002-01-10	1,350	1,350	1,350	1,350	300	1,125
2002-01-09	1,350	1,350	1,310	1,320	1,300	1,100
2002-01-08	1,310	1,350	1,310	1,350	700	1,125
2002-01-07	1,300	1,300	1,300	1,300	700	1,083.33

分割・併合履歴： [2012-06-27]1株→1.2株