6874 協立電機(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,554	1,590	1,545	1,545	3,800	1,287.50
2004-12-29	1,530	1,554	1,530	1,554	600	1,295
2004-12-28	1,530	1,535	1,520	1,525	2,200	1,270.83
2004-12-27	1,558	1,558	1,530	1,532	1,100	1,276.67
2004-12-24	1,610	1,610	1,470	1,530	7,600	1,275
2004-12-22	1,620	1,620	1,610	1,610	1,200	1,341.67
2004-12-21	1,630	1,630	1,600	1,620	2,500	1,350
2004-12-20	1,641	1,650	1,630	1,630	1,100	1,358.33
2004-12-17	1,630	1,640	1,600	1,640	2,700	1,366.67
2004-12-16	1,630	1,630	1,630	1,630	800	1,358.33
2004-12-15	1,650	1,650	1,640	1,640	900	1,366.67
2004-12-14	1,620	1,650	1,600	1,650	1,900	1,375
2004-12-13	1,630	1,650	1,620	1,620	1,400	1,350
2004-12-10	1,620	1,630	1,610	1,630	900	1,358.33
2004-12-09	1,630	1,630	1,620	1,620	500	1,350
2004-12-08	1,640	1,640	1,630	1,630	800	1,358.33
2004-12-07	1,650	1,660	1,640	1,640	1,200	1,366.67
2004-12-06	1,640	1,640	1,630	1,640	1,200	1,366.67
2004-12-03	1,600	1,630	1,600	1,630	1,000	1,358.33
2004-12-02	1,650	1,650	1,570	1,600	800	1,333.33
2004-12-01	1,650	1,650	1,600	1,650	1,000	1,375
2004-11-30	1,600	1,650	1,600	1,650	1,100	1,375
2004-11-29	1,600	1,600	1,600	1,600	200	1,333.33
2004-11-26	1,600	1,600	1,600	1,600	600	1,333.33
2004-11-25	1,600	1,600	1,600	1,600	1,100	1,333.33
2004-11-24	1,640	1,640	1,600	1,600	400	1,333.33
2004-11-22	1,640	1,640	1,640	1,640	300	1,366.67
2004-11-19	1,600	1,650	1,600	1,640	400	1,366.67
2004-11-18	1,680	1,680	1,530	1,600	1,600	1,333.33
2004-11-17	1,680	1,680	1,650	1,650	300	1,375
2004-11-16	1,620	1,680	1,560	1,680	800	1,400
2004-11-15	1,680	1,680	1,620	1,620	600	1,350
2004-11-12	1,650	1,680	1,540	1,600	1,300	1,333.33
2004-11-11	1,670	1,670	1,650	1,650	300	1,375
2004-11-10	1,690	1,690	1,670	1,670	300	1,391.67
2004-11-09	1,690	1,690	1,690	1,690	400	1,408.33
2004-11-08	1,670	1,680	1,670	1,680	200	1,400
2004-11-05	1,680	1,680	1,670	1,670	2,600	1,391.67
2004-11-04	1,670	1,680	1,670	1,670	1,000	1,391.67
2004-11-02	1,660	1,680	1,660	1,670	400	1,391.67
2004-11-01	1,680	1,680	1,660	1,660	1,700	1,383.33
2004-10-29	1,660	1,680	1,660	1,680	400	1,400
2004-10-28	1,660	1,660	1,660	1,660	400	1,383.33
2004-10-27	1,630	1,630	1,630	1,630	300	1,358.33
2004-10-26	1,640	1,640	1,630	1,630	200	1,358.33
2004-10-25	1,640	1,640	1,640	1,640	1,200	1,366.67
2004-10-22	1,650	1,650	1,640	1,640	400	1,366.67
2004-10-21	1,640	1,640	1,610	1,610	600	1,341.67
2004-10-20	1,680	1,680	1,670	1,670	300	1,391.67
2004-10-19	1,700	1,700	1,680	1,680	400	1,400
2004-10-18	1,690	1,690	1,650	1,650	400	1,375
2004-10-15	1,690	1,690	1,690	1,690	300	1,408.33
2004-10-14	1,680	1,680	1,660	1,660	400	1,383.33
2004-10-13	1,680	1,680	1,680	1,680	800	1,400
2004-10-12	1,650	1,650	1,650	1,650	1,000	1,375
2004-10-08	1,740	1,740	1,690	1,690	600	1,408.33
2004-10-07	1,700	1,700	1,690	1,690	700	1,408.33
2004-10-06	1,690	1,720	1,690	1,690	900	1,408.33
2004-10-05	1,700	1,700	1,690	1,690	1,400	1,408.33
2004-10-04	1,700	1,700	1,690	1,690	600	1,408.33
2004-10-01	1,660	1,660	1,620	1,620	700	1,350
2004-09-30	1,620	1,620	1,620	1,620	100	1,350
2004-09-29	1,620	1,620	1,620	1,620	700	1,350
2004-09-28	1,570	1,570	1,570	1,570	100	1,308.33
2004-09-27	1,640	1,660	1,640	1,660	500	1,383.33
2004-09-24	1,650	1,670	1,650	1,670	1,500	1,391.67
2004-09-22	1,570	1,650	1,570	1,650	1,000	1,375
2004-09-21	1,640	1,640	1,620	1,620	300	1,350
2004-09-17	1,620	1,660	1,600	1,660	1,800	1,383.33
2004-09-16	1,660	1,660	1,630	1,660	600	1,383.33
2004-09-15	1,570	1,660	1,570	1,660	1,200	1,383.33
2004-09-14	1,650	1,650	1,540	1,540	1,000	1,283.33
2004-09-10	1,680	1,680	1,680	1,680	100	1,400
2004-09-09	1,690	1,690	1,680	1,680	700	1,400
2004-09-08	1,680	1,680	1,680	1,680	100	1,400
2004-09-07	1,730	1,730	1,730	1,730	400	1,441.67
2004-09-06	1,700	1,730	1,700	1,730	600	1,441.67
2004-09-03	1,700	1,700	1,690	1,700	700	1,416.67
2004-09-02	1,670	1,700	1,670	1,700	500	1,416.67
2004-09-01	1,650	1,660	1,650	1,660	500	1,383.33
2004-08-31	1,660	1,660	1,640	1,650	1,200	1,375
2004-08-30	1,730	1,730	1,630	1,660	2,300	1,383.33
2004-08-27	1,770	1,770	1,730	1,730	300	1,441.67
2004-08-26	1,790	1,790	1,770	1,770	400	1,475
2004-08-25	1,760	1,790	1,760	1,790	1,000	1,491.67
2004-08-24	1,780	1,780	1,750	1,760	800	1,466.67
2004-08-23	1,680	1,800	1,650	1,780	2,000	1,483.33
2004-08-20	1,780	1,780	1,680	1,680	600	1,400
2004-08-19	1,640	1,760	1,640	1,670	400	1,391.67
2004-08-18	1,630	1,730	1,620	1,630	1,300	1,358.33
2004-08-17	1,770	1,770	1,620	1,620	700	1,350
2004-08-16	1,780	1,780	1,680	1,680	1,100	1,400
2004-08-13	1,800	1,800	1,790	1,790	400	1,491.67
2004-08-12	1,800	1,800	1,760	1,800	1,400	1,500
2004-08-11	1,800	1,800	1,790	1,800	500	1,500
2004-08-10	1,800	1,800	1,800	1,800	100	1,500
2004-08-09	1,810	1,810	1,750	1,800	500	1,500
2004-08-06	1,850	1,850	1,780	1,830	600	1,525
2004-08-05	1,780	1,870	1,780	1,870	700	1,558.33
2004-08-04	1,890	1,890	1,720	1,780	1,500	1,483.33
2004-08-03	1,900	1,900	1,880	1,890	300	1,575
2004-08-02	1,840	1,900	1,840	1,900	300	1,583.33
2004-07-30	1,950	1,950	1,840	1,840	1,000	1,533.33
2004-07-29	1,930	1,970	1,900	1,950	1,100	1,625
2004-07-28	1,950	1,950	1,930	1,930	700	1,608.33
2004-07-27	1,970	1,970	1,950	1,950	700	1,625
2004-07-26	1,970	1,970	1,970	1,970	600	1,641.67
2004-07-23	1,980	1,980	1,960	1,960	1,000	1,633.33
2004-07-22	1,980	1,980	1,960	1,960	600	1,633.33
2004-07-21	1,980	1,980	1,970	1,980	500	1,650
2004-07-20	1,980	1,980	1,970	1,980	500	1,650
2004-07-16	1,970	1,980	1,880	1,980	1,000	1,650
2004-07-15	1,990	1,990	1,970	1,970	500	1,641.67
2004-07-14	1,990	1,990	1,950	1,990	900	1,658.33
2004-07-13	1,990	1,990	1,990	1,990	800	1,658.33
2004-07-12	2,000	2,000	1,990	2,000	500	1,666.67
2004-07-09	1,970	2,000	1,970	2,000	600	1,666.67
2004-07-08	1,970	1,970	1,970	1,970	400	1,641.67
2004-07-07	1,980	1,980	1,980	1,980	500	1,650
2004-07-06	2,020	2,020	1,980	1,980	1,000	1,650
2004-07-05	1,980	2,000	1,960	1,980	1,000	1,650
2004-07-02	2,000	2,020	1,890	1,890	1,300	1,575
2004-07-01	1,940	1,950	1,940	1,950	1,300	1,625
2004-06-30	1,990	1,990	1,940	1,940	1,300	1,616.67
2004-06-29	1,900	1,990	1,880	1,990	1,800	1,658.33
2004-06-28	2,050	2,070	2,020	2,020	900	1,683.33
2004-06-25	1,950	2,100	1,950	2,020	1,800	1,683.33
2004-06-24	1,900	1,950	1,890	1,950	1,000	1,625
2004-06-23	1,960	1,970	1,930	1,930	1,700	1,608.33
2004-06-22	1,950	1,970	1,920	1,960	1,400	1,633.33
2004-06-21	1,950	1,960	1,950	1,950	600	1,625
2004-06-18	2,000	2,000	1,950	1,950	1,100	1,625
2004-06-17	2,000	2,000	1,990	2,000	600	1,666.67
2004-06-16	2,000	2,000	2,000	2,000	2,000	1,666.67
2004-06-15	2,010	2,010	2,010	2,010	600	1,675
2004-06-14	1,970	2,030	1,970	2,000	1,700	1,666.67
2004-06-11	1,900	1,950	1,900	1,950	600	1,625
2004-06-10	1,950	1,950	1,900	1,900	1,400	1,583.33
2004-06-09	1,960	1,960	1,950	1,950	600	1,625
2004-06-08	1,960	1,960	1,960	1,960	700	1,633.33
2004-06-07	1,980	1,980	1,950	1,950	1,500	1,625
2004-06-04	1,980	1,980	1,980	1,980	900	1,650
2004-06-03	1,990	1,990	1,980	1,990	1,100	1,658.33
2004-06-02	1,990	1,990	1,990	1,990	500	1,658.33
2004-06-01	2,000	2,000	1,990	1,990	1,000	1,658.33
2004-05-31	2,000	2,000	2,000	2,000	400	1,666.67
2004-05-28	2,040	2,040	2,030	2,040	1,100	1,700
2004-05-27	2,000	2,000	2,000	2,000	1,900	1,666.67
2004-05-26	2,000	2,000	1,980	2,000	1,400	1,666.67
2004-05-25	2,000	2,000	1,980	1,980	1,400	1,650
2004-05-24	1,970	2,000	1,970	2,000	700	1,666.67
2004-05-21	1,870	1,900	1,870	1,900	300	1,583.33
2004-05-20	1,870	1,870	1,870	1,870	600	1,558.33
2004-05-19	1,820	1,880	1,820	1,880	400	1,566.67
2004-05-18	1,810	1,820	1,800	1,820	1,900	1,516.67
2004-05-17	1,910	1,910	1,790	1,850	1,900	1,541.67
2004-05-14	1,970	1,970	1,910	1,910	1,400	1,591.67
2004-05-13	1,990	1,990	1,980	1,990	1,300	1,658.33
2004-05-12	1,930	2,050	1,930	2,050	1,200	1,708.33
2004-05-11	1,940	2,000	1,910	1,930	3,800	1,608.33
2004-05-10	2,090	2,090	2,000	2,000	2,200	1,666.67
2004-05-07	2,100	2,100	2,080	2,100	1,400	1,750
2004-05-06	2,100	2,100	2,100	2,100	3,200	1,750
2004-04-30	2,100	2,100	2,070	2,100	3,200	1,750
2004-04-28	2,090	2,130	2,060	2,130	2,700	1,775
2004-04-27	2,110	2,130	2,050	2,130	2,500	1,775
2004-04-26	2,150	2,160	2,000	2,110	10,300	1,758.33
2004-04-23	2,190	2,200	2,130	2,130	6,300	1,775
2004-04-22	2,170	2,190	2,130	2,190	2,600	1,825
2004-04-21	2,200	2,200	2,130	2,170	4,200	1,808.33
2004-04-20	2,240	2,250	2,180	2,200	8,000	1,833.33
2004-04-19	2,150	2,250	2,080	2,250	7,400	1,875
2004-04-16	1,990	2,150	1,990	2,120	11,100	1,766.67
2004-04-15	2,000	2,000	1,950	1,950	2,100	1,625
2004-04-14	2,000	2,000	1,970	2,000	5,500	1,666.67
2004-04-13	1,920	2,000	1,920	2,000	3,600	1,666.67
2004-04-12	1,860	1,920	1,860	1,920	1,200	1,600
2004-04-09	1,870	1,870	1,850	1,850	2,100	1,541.67
2004-04-08	1,960	1,970	1,890	1,890	2,800	1,575
2004-04-07	1,950	1,950	1,930	1,950	2,900	1,625
2004-04-06	1,970	2,000	1,960	1,970	9,900	1,641.67
2004-04-05	1,960	1,960	1,900	1,920	7,200	1,600
2004-04-02	1,850	1,950	1,840	1,920	8,400	1,600
2004-04-01	1,740	1,780	1,720	1,780	6,100	1,483.33
2004-03-31	1,740	1,750	1,670	1,740	7,600	1,450
2004-03-30	1,650	1,700	1,650	1,700	1,400	1,416.67
2004-03-29	1,650	1,650	1,620	1,650	5,900	1,375
2004-03-26	1,680	1,700	1,680	1,700	1,300	1,416.67
2004-03-25	1,700	1,730	1,650	1,650	4,000	1,375
2004-03-24	1,680	1,700	1,680	1,700	4,100	1,416.67
2004-03-23	1,660	1,700	1,660	1,680	3,600	1,400
2004-03-22	1,620	1,670	1,620	1,670	5,900	1,391.67
2004-03-19	1,570	1,620	1,570	1,600	4,100	1,333.33
2004-03-18	1,550	1,570	1,550	1,570	4,400	1,308.33
2004-03-17	1,590	1,600	1,530	1,550	5,100	1,291.67
2004-03-16	1,480	1,600	1,480	1,530	10,700	1,275
2004-03-15	1,420	1,450	1,420	1,450	1,800	1,208.33
2004-03-12	1,400	1,450	1,390	1,390	1,000	1,158.33
2004-03-11	1,450	1,450	1,400	1,400	900	1,166.67
2004-03-10	1,440	1,450	1,420	1,450	700	1,208.33
2004-03-09	1,440	1,440	1,400	1,440	800	1,200
2004-03-08	1,430	1,450	1,430	1,440	800	1,200
2004-03-05	1,380	1,430	1,380	1,430	1,400	1,191.67
2004-03-04	1,400	1,440	1,380	1,380	1,600	1,150
2004-03-03	1,400	1,410	1,400	1,400	400	1,166.67
2004-03-02	1,410	1,410	1,390	1,410	4,300	1,175
2004-03-01	1,410	1,410	1,410	1,410	1,200	1,175
2004-02-27	1,420	1,420	1,400	1,410	700	1,175
2004-02-26	1,440	1,440	1,410	1,420	500	1,183.33
2004-02-25	1,450	1,450	1,440	1,440	1,000	1,200
2004-02-24	1,420	1,450	1,370	1,450	1,600	1,208.33
2004-02-23	1,400	1,420	1,370	1,420	600	1,183.33
2004-02-20	1,420	1,420	1,360	1,400	1,100	1,166.67
2004-02-19	1,420	1,420	1,410	1,420	1,000	1,183.33
2004-02-18	1,430	1,430	1,350	1,410	1,900	1,175
2004-02-17	1,450	1,450	1,430	1,430	500	1,191.67
2004-02-16	1,450	1,450	1,450	1,450	700	1,208.33
2004-02-13	1,470	1,470	1,450	1,450	400	1,208.33
2004-02-12	1,480	1,480	1,480	1,480	500	1,233.33
2004-02-10	1,460	1,460	1,380	1,380	500	1,150
2004-02-09	1,460	1,460	1,450	1,460	1,700	1,216.67
2004-02-06	1,400	1,450	1,400	1,450	1,100	1,208.33
2004-02-05	1,430	1,430	1,400	1,400	800	1,166.67
2004-02-04	1,440	1,440	1,380	1,430	700	1,191.67
2004-02-03	1,380	1,450	1,370	1,440	3,200	1,200
2004-02-02	1,360	1,360	1,320	1,320	1,200	1,100
2004-01-30	1,360	1,360	1,360	1,360	400	1,133.33
2004-01-29	1,360	1,360	1,350	1,360	500	1,133.33
2004-01-28	1,360	1,360	1,360	1,360	100	1,133.33
2004-01-26	1,400	1,430	1,320	1,400	1,400	1,166.67
2004-01-23	1,400	1,400	1,400	1,400	600	1,166.67
2004-01-22	1,380	1,400	1,380	1,400	800	1,166.67
2004-01-21	1,390	1,390	1,390	1,390	200	1,158.33
2004-01-20	1,360	1,360	1,360	1,360	1,100	1,133.33
2004-01-19	1,400	1,400	1,360	1,360	600	1,133.33
2004-01-16	1,430	1,430	1,350	1,400	2,500	1,166.67
2004-01-15	1,400	1,400	1,400	1,400	300	1,166.67
2004-01-14	1,430	1,430	1,400	1,400	200	1,166.67
2004-01-13	1,430	1,430	1,430	1,430	100	1,191.67
2004-01-09	1,350	1,400	1,350	1,400	600	1,166.67
2004-01-08	1,320	1,350	1,320	1,350	600	1,125
2004-01-07	1,350	1,350	1,310	1,310	1,100	1,091.67
2004-01-06	1,350	1,380	1,350	1,360	2,100	1,133.33

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