6874 協立電機(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	1,350	1,350	1,350	1,350	500	1,125
2003-12-29	1,270	1,350	1,270	1,350	800	1,125
2003-12-26	1,280	1,320	1,280	1,300	400	1,083.33
2003-12-25	1,350	1,350	1,260	1,280	2,800	1,066.67
2003-12-24	1,360	1,380	1,260	1,350	2,800	1,125
2003-12-22	1,280	1,400	1,240	1,400	1,900	1,166.67
2003-12-19	1,410	1,410	1,350	1,350	1,500	1,125
2003-12-18	1,460	1,460	1,450	1,450	1,000	1,208.33
2003-12-17	1,450	1,460	1,450	1,460	1,200	1,216.67
2003-12-16	1,470	1,470	1,450	1,450	1,200	1,208.33
2003-12-15	1,470	1,470	1,470	1,470	500	1,225
2003-12-12	1,480	1,480	1,470	1,470	500	1,225
2003-12-11	1,480	1,480	1,470	1,480	1,000	1,233.33
2003-12-10	1,480	1,480	1,470	1,470	1,000	1,225
2003-12-09	1,480	1,480	1,480	1,480	1,000	1,233.33
2003-12-08	1,490	1,490	1,480	1,480	1,600	1,233.33
2003-12-05	1,490	1,490	1,490	1,490	700	1,241.67
2003-12-04	1,490	1,490	1,480	1,480	900	1,233.33
2003-12-03	1,490	1,490	1,490	1,490	500	1,241.67
2003-12-02	1,490	1,520	1,490	1,490	2,100	1,241.67
2003-12-01	1,480	1,490	1,480	1,490	1,500	1,241.67
2003-11-28	1,490	1,490	1,480	1,480	800	1,233.33
2003-11-27	1,490	1,490	1,490	1,490	700	1,241.67
2003-11-25	1,500	1,500	1,480	1,480	3,400	1,233.33
2003-11-21	1,500	1,500	1,500	1,500	500	1,250
2003-11-20	1,480	1,500	1,480	1,500	800	1,250
2003-11-19	1,500	1,500	1,480	1,480	2,200	1,233.33
2003-11-18	1,560	1,560	1,480	1,480	2,600	1,233.33
2003-11-17	1,530	1,560	1,500	1,560	3,200	1,300
2003-11-14	1,550	1,550	1,550	1,550	900	1,291.67
2003-11-13	1,550	1,550	1,550	1,550	300	1,291.67
2003-11-12	1,520	1,520	1,520	1,520	1,300	1,266.67
2003-11-11	1,540	1,540	1,520	1,520	3,800	1,266.67
2003-11-10	1,580	1,580	1,550	1,550	1,700	1,291.67
2003-11-07	1,550	1,580	1,550	1,580	1,800	1,316.67
2003-11-06	1,550	1,550	1,550	1,550	2,300	1,291.67
2003-11-05	1,530	1,540	1,520	1,540	1,200	1,283.33
2003-11-04	1,580	1,580	1,510	1,510	1,200	1,258.33
2003-10-31	1,510	1,510	1,510	1,510	900	1,258.33
2003-10-30	1,530	1,540	1,500	1,500	1,800	1,250
2003-10-29	1,530	1,530	1,520	1,530	1,000	1,275
2003-10-28	1,520	1,520	1,520	1,520	100	1,266.67
2003-10-27	1,460	1,550	1,460	1,520	600	1,266.67
2003-10-24	1,460	1,460	1,450	1,460	1,700	1,216.67
2003-10-23	1,500	1,500	1,450	1,450	2,900	1,208.33
2003-10-22	1,550	1,550	1,500	1,500	1,400	1,250
2003-10-21	1,550	1,600	1,550	1,550	4,100	1,291.67
2003-10-20	1,560	1,560	1,550	1,550	700	1,291.67
2003-10-17	1,540	1,560	1,540	1,560	1,200	1,300
2003-10-16	1,570	1,570	1,480	1,540	2,600	1,283.33
2003-10-15	1,580	1,600	1,540	1,540	3,200	1,283.33
2003-10-14	1,400	1,580	1,400	1,580	11,300	1,316.67
2003-10-10	1,380	1,380	1,340	1,380	600	1,150
2003-10-09	1,350	1,390	1,320	1,390	1,700	1,158.33
2003-10-08	1,370	1,370	1,350	1,350	1,000	1,125
2003-10-07	1,380	1,380	1,360	1,370	1,000	1,141.67
2003-10-06	1,380	1,450	1,350	1,380	3,200	1,150
2003-10-03	1,360	1,380	1,360	1,380	200	1,150
2003-10-02	1,380	1,380	1,330	1,330	900	1,108.33
2003-10-01	1,370	1,370	1,320	1,320	1,200	1,100
2003-09-30	1,400	1,400	1,370	1,370	1,700	1,141.67
2003-09-29	1,370	1,370	1,370	1,370	500	1,141.67
2003-09-26	1,310	1,320	1,310	1,320	600	1,100
2003-09-25	1,390	1,390	1,390	1,390	900	1,158.33
2003-09-24	1,370	1,390	1,370	1,390	300	1,158.33
2003-09-22	1,350	1,350	1,350	1,350	200	1,125
2003-09-19	1,310	1,310	1,300	1,300	2,600	1,083.33
2003-09-18	1,310	1,310	1,310	1,310	400	1,091.67
2003-09-17	1,390	1,390	1,320	1,320	400	1,100
2003-09-16	1,320	1,400	1,320	1,400	800	1,166.67
2003-09-12	1,310	1,310	1,310	1,310	100	1,091.67
2003-09-11	1,350	1,350	1,310	1,310	500	1,091.67
2003-09-10	1,350	1,350	1,350	1,350	1,900	1,125
2003-09-09	1,400	1,400	1,340	1,340	900	1,116.67
2003-09-08	1,380	1,400	1,380	1,400	1,000	1,166.67
2003-09-05	1,400	1,400	1,400	1,400	1,000	1,166.67
2003-09-04	1,350	1,400	1,350	1,400	800	1,166.67
2003-09-03	1,360	1,360	1,350	1,350	2,000	1,125
2003-09-02	1,380	1,380	1,350	1,350	1,300	1,125
2003-09-01	1,380	1,390	1,360	1,380	1,300	1,150
2003-08-29	1,350	1,360	1,340	1,360	700	1,133.33
2003-08-28	1,350	1,350	1,350	1,350	500	1,125
2003-08-27	1,400	1,400	1,380	1,380	1,100	1,150
2003-08-26	1,440	1,440	1,380	1,380	3,000	1,150
2003-08-25	1,320	1,430	1,320	1,400	4,500	1,166.67
2003-08-22	1,330	1,330	1,300	1,310	800	1,091.67
2003-08-21	1,350	1,380	1,330	1,330	900	1,108.33
2003-08-20	1,380	1,380	1,350	1,380	500	1,150
2003-08-19	1,320	1,400	1,320	1,370	800	1,141.67
2003-08-18	1,300	1,320	1,300	1,300	1,300	1,083.33
2003-08-15	1,320	1,320	1,300	1,300	600	1,083.33
2003-08-14	1,250	1,300	1,250	1,300	600	1,083.33
2003-08-13	1,250	1,250	1,230	1,230	500	1,025
2003-08-12	1,240	1,240	1,240	1,240	200	1,033.33
2003-08-08	1,280	1,280	1,220	1,220	900	1,016.67
2003-08-07	1,280	1,280	1,280	1,280	200	1,066.67
2003-08-05	1,250	1,250	1,250	1,250	300	1,041.67
2003-08-04	1,330	1,330	1,250	1,250	400	1,041.67
2003-08-01	1,350	1,350	1,310	1,310	1,400	1,091.67
2003-07-31	1,330	1,330	1,310	1,310	1,700	1,091.67
2003-07-30	1,320	1,320	1,300	1,300	700	1,083.33
2003-07-29	1,350	1,350	1,320	1,320	300	1,100
2003-07-28	1,320	1,320	1,320	1,320	1,300	1,100
2003-07-25	1,270	1,300	1,270	1,300	900	1,083.33
2003-07-24	1,250	1,270	1,250	1,270	1,500	1,058.33
2003-07-22	1,200	1,240	1,200	1,240	800	1,033.33
2003-07-18	1,200	1,240	1,200	1,240	500	1,033.33
2003-07-17	1,260	1,260	1,240	1,240	300	1,033.33
2003-07-16	1,270	1,270	1,270	1,270	200	1,058.33
2003-07-14	1,320	1,320	1,310	1,310	600	1,091.67
2003-07-11	1,400	1,400	1,320	1,320	1,600	1,100
2003-07-10	1,480	1,500	1,360	1,360	8,800	1,133.33
2003-07-09	1,260	1,400	1,260	1,400	4,300	1,166.67
2003-07-08	1,160	1,200	1,150	1,200	2,900	1,000
2003-07-07	1,230	1,230	1,160	1,160	1,700	966.67
2003-07-04	1,230	1,230	1,230	1,230	300	1,025
2003-07-03	1,240	1,250	1,230	1,230	1,500	1,025
2003-07-02	1,250	1,250	1,230	1,240	1,700	1,033.33
2003-07-01	1,190	1,220	1,190	1,220	4,500	1,016.67
2003-06-30	1,140	1,190	1,140	1,190	1,300	991.67
2003-06-27	1,100	1,110	1,100	1,110	800	925
2003-06-26	1,100	1,100	1,060	1,060	500	883.33
2003-06-25	1,180	1,180	1,180	1,180	700	983.33
2003-06-24	1,190	1,190	1,180	1,180	1,000	983.33
2003-06-20	1,050	1,080	1,050	1,080	500	900
2003-06-19	1,100	1,100	1,100	1,100	900	916.67
2003-06-18	1,150	1,150	1,150	1,150	1,100	958.33
2003-06-17	1,100	1,150	1,100	1,150	2,400	958.33
2003-06-16	1,100	1,110	1,100	1,110	300	925
2003-06-13	1,100	1,100	1,080	1,080	1,300	900
2003-06-12	1,110	1,110	1,070	1,100	800	916.67
2003-06-11	1,120	1,150	1,110	1,110	500	925
2003-06-09	1,160	1,170	1,100	1,100	1,300	916.67
2003-06-06	1,160	1,160	1,160	1,160	1,000	966.67
2003-06-05	1,190	1,190	1,160	1,160	1,100	966.67
2003-06-04	1,150	1,160	1,150	1,160	700	966.67
2003-06-03	1,120	1,150	1,120	1,150	1,200	958.33
2003-06-02	1,100	1,120	1,100	1,120	1,000	933.33
2003-05-30	1,070	1,070	1,070	1,070	100	891.67
2003-05-29	1,070	1,070	1,020	1,020	1,600	850
2003-05-23	1,050	1,100	1,050	1,100	2,100	916.67
2003-05-22	1,080	1,080	1,050	1,050	1,100	875
2003-05-21	1,080	1,080	1,080	1,080	300	900
2003-05-20	1,060	1,080	1,060	1,080	700	900
2003-05-19	1,080	1,080	1,080	1,080	100	900
2003-05-16	1,100	1,100	1,100	1,100	100	916.67
2003-05-15	1,110	1,110	1,100	1,100	700	916.67
2003-05-14	1,100	1,100	1,100	1,100	100	916.67
2003-05-13	1,110	1,110	1,100	1,100	1,000	916.67
2003-05-08	1,170	1,170	1,170	1,170	500	975
2003-05-07	1,170	1,170	1,170	1,170	100	975
2003-05-06	1,160	1,160	1,150	1,150	700	958.33
2003-05-02	1,150	1,150	1,150	1,150	1,500	958.33
2003-05-01	1,090	1,150	1,090	1,150	700	958.33
2003-04-28	1,090	1,090	1,090	1,090	100	908.33
2003-04-25	1,140	1,170	1,090	1,090	2,900	908.33
2003-04-24	1,020	1,140	1,020	1,140	500	950
2003-04-23	1,100	1,100	1,100	1,100	700	916.67
2003-04-22	1,100	1,100	1,100	1,100	500	916.67
2003-04-21	1,170	1,170	1,110	1,110	600	925
2003-04-18	1,100	1,150	1,090	1,090	500	908.33
2003-04-17	1,150	1,150	1,150	1,150	500	958.33
2003-04-16	1,170	1,170	1,170	1,170	500	975
2003-04-15	1,150	1,170	1,150	1,170	1,100	975
2003-04-14	1,200	1,200	1,150	1,150	2,000	958.33
2003-04-11	1,150	1,200	1,150	1,200	2,600	1,000
2003-04-10	1,070	1,130	1,070	1,130	1,800	941.67
2003-04-09	1,020	1,070	1,020	1,070	2,600	891.67
2003-04-08	994	1,000	991	1,000	2,200	833.33
2003-04-07	951	955	951	955	1,000	795.83
2003-04-04	945	950	945	950	1,600	791.67
2003-04-03	950	950	950	950	2,200	791.67
2003-04-02	950	950	950	950	2,800	791.67
2003-04-01	935	950	935	950	1,700	791.67
2003-03-31	935	935	935	935	400	779.17
2003-03-28	935	935	935	935	600	779.17
2003-03-27	910	933	910	933	300	777.50
2003-03-25	935	935	871	871	3,100	725.83
2003-03-24	914	935	914	935	2,300	779.17
2003-03-20	880	880	870	870	1,000	725
2003-03-19	900	900	890	890	1,200	741.67
2003-03-18	880	880	878	880	1,600	733.33
2003-03-17	870	880	870	880	1,200	733.33
2003-03-14	870	870	850	860	3,000	716.67
2003-03-13	870	870	850	870	2,100	725
2003-03-12	880	880	850	870	2,600	725
2003-03-11	899	899	880	880	3,600	733.33
2003-03-10	903	903	880	900	2,600	750
2003-03-07	909	909	905	906	1,500	755
2003-03-06	906	910	903	910	1,200	758.33
2003-03-05	910	910	906	906	2,600	755
2003-03-04	900	910	897	910	700	758.33
2003-03-03	905	905	900	900	1,200	750
2003-02-28	903	903	890	900	7,900	750
2003-02-27	903	904	903	903	1,600	752.50
2003-02-26	905	910	905	905	1,600	754.17
2003-02-25	905	910	905	910	2,000	758.33
2003-02-24	905	905	905	905	700	754.17
2003-02-21	910	910	902	905	2,700	754.17
2003-02-20	911	911	905	910	2,900	758.33
2003-02-19	910	910	906	910	4,500	758.33
2003-02-18	910	910	910	910	1,800	758.33
2003-02-17	900	920	900	920	2,500	766.67
2003-02-14	900	910	900	900	3,500	750
2003-02-13	880	900	875	900	4,300	750
2003-02-12	880	880	875	880	2,700	733.33
2003-02-10	884	884	870	880	3,300	733.33
2003-02-07	878	885	878	885	1,800	737.50
2003-02-06	875	895	875	890	1,300	741.67
2003-02-05	880	880	875	875	2,200	729.17
2003-02-04	880	890	880	880	3,600	733.33
2003-02-03	880	880	870	880	1,200	733.33
2003-01-31	880	900	861	885	6,000	737.50
2003-01-30	900	910	880	880	4,300	733.33
2003-01-29	920	920	900	900	800	750
2003-01-28	920	920	915	920	2,000	766.67
2003-01-27	925	930	920	920	1,600	766.67
2003-01-24	940	940	935	935	1,700	779.17
2003-01-23	939	940	939	940	600	783.33
2003-01-22	920	944	920	940	4,400	783.33
2003-01-21	930	930	900	915	800	762.50
2003-01-20	940	940	930	930	700	775
2003-01-17	935	940	922	940	1,700	783.33
2003-01-16	940	940	931	940	1,200	783.33
2003-01-15	930	940	920	940	2,000	783.33
2003-01-14	925	945	925	940	600	783.33
2003-01-10	941	942	941	942	900	785
2003-01-09	945	945	945	945	1,900	787.50
2003-01-08	963	970	931	931	1,300	775.83
2003-01-07	963	963	961	963	2,200	802.50
2003-01-06	963	965	963	963	1,800	802.50

分割・併合履歴： [2012-06-27]1株→1.2株