6874 協立電機(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-302,1202,1202,1002,1003,4001,750
2005-12-292,0602,1002,0352,1002,3001,750
2005-12-282,0902,0952,0502,0801,8001,733.33
2005-12-272,1002,1002,0702,1003,3001,750
2005-12-262,1102,1302,1002,1003,5001,750
2005-12-222,1152,1202,0302,0704,9001,725
2005-12-212,1752,1752,1152,1202,6001,766.67
2005-12-202,1652,1702,1102,1203,4001,766.67
2005-12-192,1002,2202,1002,1709,8001,808.33
2005-12-162,0002,0802,0002,08015,9001,733.33
2005-12-151,9101,9111,9101,9101,2001,591.67
2005-12-141,9111,9211,9111,9205,8001,600
2005-12-131,9021,9201,9011,9102,8001,591.67
2005-12-121,9201,9201,9011,9012,3001,584.17
2005-12-091,9211,9211,9211,9211001,600.83
2005-12-081,9211,9401,9211,9213,1001,600.83
2005-12-071,9401,9401,9211,9213,0001,600.83
2005-12-061,9801,9991,8871,9155,0001,595.83
2005-12-051,8501,8601,8301,8601,5001,550
2005-12-021,8001,8201,8001,8116,0001,509.17
2005-12-011,7591,8001,7221,8006,0001,500
2005-11-301,7301,7601,7301,7602,8001,466.67
2005-11-291,7061,7501,7061,7303,0001,441.67
2005-11-281,7081,7301,7071,7202,5001,433.33
2005-11-251,7011,7041,7001,7003,4001,416.67
2005-11-241,7031,7031,7001,7002,7001,416.67
2005-11-221,7001,7021,7001,7002,1001,416.67
2005-11-211,7001,7001,7001,7004001,416.67
2005-11-181,6921,6921,6901,6901,9001,408.33
2005-11-171,6931,7001,6911,6911,2001,409.17
2005-11-161,6921,7001,6911,7005001,416.67
2005-11-151,7001,7001,6921,6939001,410.83
2005-11-141,7801,7801,6901,7203,5001,433.33
2005-11-111,7101,7201,6861,7202,6001,433.33
2005-11-101,7021,7021,7011,7012,3001,417.50
2005-11-091,7011,7021,7011,7027001,418.33
2005-11-081,7111,7201,7011,7012,0001,417.50
2005-11-071,7351,7501,7001,7011,9001,417.50
2005-11-041,6551,7001,6551,7003,7001,416.67
2005-11-021,6491,6641,6491,6641,3001,386.67
2005-11-011,6421,6451,6421,6455001,370.83
2005-10-311,6401,6401,6401,6403001,366.67
2005-10-281,6331,6351,6331,6354001,362.50
2005-10-261,6351,6351,6261,6301,0001,358.33
2005-10-251,6361,6401,6351,6352,7001,362.50
2005-10-241,6351,6351,6351,6351001,362.50
2005-10-211,6331,6331,6321,6335001,360.83
2005-10-201,6331,6331,6331,6332001,360.83
2005-10-181,6331,6331,6331,6331001,360.83
2005-10-171,6331,6331,6321,6337001,360.83
2005-10-141,6331,6331,6321,6333001,360.83
2005-10-131,6311,6321,6311,6324001,360
2005-10-121,6401,6501,6361,6365001,363.33
2005-10-111,6701,6701,6341,6348001,361.67
2005-10-071,6701,6701,6701,6701001,391.67
2005-10-061,6701,6881,6701,6701,0001,391.67
2005-10-051,6641,6691,6601,6691,7001,390.83
2005-10-041,6311,6841,6311,6642,1001,386.67
2005-10-031,6701,6701,6311,6311,9001,359.17
2005-09-301,6331,6671,6331,6671,4001,389.17
2005-09-291,6321,6321,6321,6321,0001,360
2005-09-281,6301,6361,6301,6364001,363.33
2005-09-271,6971,6971,6501,6501,1001,375
2005-09-261,6531,6581,6501,6502,6001,375
2005-09-221,6531,6541,6531,6537001,377.50
2005-09-211,6541,6541,6531,6533001,377.50
2005-09-201,6501,6801,6451,6501,3001,375
2005-09-161,6411,6751,6401,6451,8001,370.83
2005-09-151,6701,6851,6601,6851,2001,404.17
2005-09-141,6701,6701,6501,6701,7001,391.67
2005-09-131,6701,6701,6701,6701,0001,391.67
2005-09-121,6701,6701,6651,6651,4001,387.50
2005-09-091,6121,6301,6121,6301,9001,358.33
2005-09-081,6351,6351,6311,6355001,362.50
2005-09-071,6321,6321,6321,6321001,360
2005-09-061,6501,6501,6301,6402,4001,366.67
2005-09-051,6701,6701,6501,6504001,375
2005-09-021,6401,6501,6401,6503001,375
2005-09-011,6351,6601,6301,6353,0001,362.50
2005-08-311,6401,6401,6351,6354001,362.50
2005-08-301,6451,6451,6441,6445001,370
2005-08-261,6751,6751,6701,6701,2001,391.67
2005-08-251,6781,6781,6751,6751,2001,395.83
2005-08-241,6801,6801,6501,6703,1001,391.67
2005-08-231,6821,6821,6701,6703001,391.67
2005-08-221,6311,6701,6311,6708001,391.67
2005-08-191,6701,6901,6501,6507001,375
2005-08-181,6701,6801,6701,6806001,400
2005-08-171,6501,7001,6501,6612,6001,384.17
2005-08-151,6791,6801,6781,6808001,400
2005-08-121,6501,6501,6501,6505001,375
2005-08-111,6501,6501,6501,6506001,375
2005-08-101,6801,6801,6501,6506001,375
2005-08-091,6481,6481,6481,6481001,373.33
2005-08-081,6081,6081,6081,6083001,340
2005-08-051,6091,6091,6081,6083001,340
2005-08-031,6001,6061,6001,6061,2001,338.33
2005-08-021,6601,6801,6601,6602,5001,383.33
2005-08-011,6511,6801,6501,6502,1001,375
2005-07-291,6401,6501,6351,6501,6001,375
2005-07-281,6401,6401,6301,6309001,358.33
2005-07-271,6501,6501,6501,6507001,375
2005-07-261,6501,6501,6501,6507001,375
2005-07-251,6351,6851,6351,6509001,375
2005-07-221,6521,6521,6311,6311,0001,359.17
2005-07-211,6541,6541,6521,6524001,376.67
2005-07-191,6701,7001,6701,7002001,416.67
2005-07-141,6301,6791,6301,6793001,399.17
2005-07-131,6301,6301,6301,6301001,358.33
2005-07-121,6501,6501,6501,6501001,375
2005-07-111,6801,6801,6001,6001,4001,333.33
2005-07-081,7001,7001,6801,6801,8001,400
2005-07-071,7001,7001,7001,7003001,416.67
2005-07-051,6811,6811,6801,6804001,400
2005-07-041,6601,6601,6601,6601,0001,383.33
2005-07-011,7201,7201,7201,7201,1001,433.33
2005-06-301,7501,7501,7101,7101,4001,425
2005-06-241,7491,7901,7481,7901,6001,491.67
2005-06-231,7021,7491,7021,7492001,457.50
2005-06-211,7501,7501,7501,7505001,458.33
2005-06-201,6931,7501,6931,7501,3001,458.33
2005-06-151,7001,7001,6901,6914001,409.17
2005-06-141,7001,7001,7001,7002001,416.67
2005-06-131,7301,7301,7001,7002001,416.67
2005-06-101,7201,7501,7001,7509001,458.33
2005-06-091,7001,7001,7001,7001001,416.67
2005-06-081,7201,7201,7201,7203001,433.33
2005-06-071,7211,7211,7211,7211001,434.17
2005-06-061,7301,7301,7221,7228001,435
2005-06-031,7301,7301,7301,7305001,441.67
2005-06-011,7501,7501,7201,7203001,433.33
2005-05-311,7221,7661,7201,7202,2001,433.33
2005-05-301,7201,7201,7201,7201001,433.33
2005-05-271,7101,7301,7021,7021,7001,418.33
2005-05-261,8001,8001,8001,8002,4001,500
2005-05-251,8001,8001,8001,8003,2001,500
2005-05-241,8101,8101,8001,8006001,500
2005-05-231,8101,8101,8101,8103001,508.33
2005-05-201,8101,8101,8101,8102001,508.33
2005-05-191,8001,8001,8001,8001,5001,500
2005-05-181,8001,8001,8001,8002001,500
2005-05-171,8501,8501,8001,8007001,500
2005-05-161,8001,9401,8001,8601,8001,550
2005-05-131,8001,8101,8001,8007001,500
2005-05-121,8001,8001,8001,8006001,500
2005-05-111,8001,8001,8001,8002001,500
2005-05-101,8001,8001,8001,8001,0001,500
2005-05-091,8001,8001,8001,8001001,500
2005-05-061,8401,8401,8001,8005001,500
2005-05-021,8001,8001,8001,8002001,500
2005-04-281,7221,8001,7221,8001,1001,500
2005-04-271,7801,7801,7111,7112,0001,425.83
2005-04-261,7801,7901,7801,7804001,483.33
2005-04-251,7901,7901,7801,7802001,483.33
2005-04-221,7701,7801,7701,7808001,483.33
2005-04-211,7801,7801,7801,7809001,483.33
2005-04-201,7801,7801,7801,7801001,483.33
2005-04-191,7501,7501,7501,7501001,458.33
2005-04-181,8001,8001,7501,7501,3001,458.33
2005-04-151,8051,8051,8001,8001,6001,500
2005-04-141,8051,8051,8051,8051001,504.17
2005-04-131,8061,8061,8061,8068001,505
2005-04-121,8951,8951,8051,8052,1001,504.17
2005-04-111,9651,9651,8951,8953,9001,579.17
2005-04-081,7301,7851,7301,7851,0001,487.50
2005-04-071,7201,7201,7001,7209001,433.33
2005-04-061,7201,7301,7101,7103,4001,425
2005-04-051,7101,7201,7101,7201,9001,433.33
2005-04-041,7201,7201,6901,6904001,408.33
2005-04-011,7001,7001,7001,7002001,416.67
2005-03-311,7001,7001,7001,7005001,416.67
2005-03-301,6851,6851,6851,6855001,404.17
2005-03-291,7031,7031,7001,7008001,416.67
2005-03-281,7491,7491,7001,7005001,416.67
2005-03-251,6991,6991,6991,6991001,415.83
2005-03-241,6901,6901,6851,6853001,404.17
2005-03-231,7001,7001,6901,6904001,408.33
2005-03-221,7501,7501,6851,6852,0001,404.17
2005-03-181,6801,6801,6801,6801001,400
2005-03-171,6601,7501,6601,7504001,458.33
2005-03-161,7501,7501,6601,6601,1001,383.33
2005-03-141,7501,7501,7351,7354001,445.83
2005-03-111,7501,7501,7501,7501,1001,458.33
2005-03-101,7801,7801,7601,7605,7001,466.67
2005-03-091,7701,7701,7701,7703001,475
2005-03-081,7801,7801,7601,7601,4001,466.67
2005-03-041,7401,7601,7401,7604001,466.67
2005-03-031,7501,7501,7501,7503001,458.33
2005-03-021,7401,7401,7401,7401001,450
2005-03-011,7601,7601,7501,7501,1001,458.33
2005-02-281,7401,7601,7301,7609,1001,466.67
2005-02-251,7501,7501,7401,7401,6001,450
2005-02-241,7501,7501,7501,7502001,458.33
2005-02-231,7511,7511,7501,7506001,458.33
2005-02-221,7501,7501,7501,7504001,458.33
2005-02-211,7401,7501,7401,7501,1001,458.33
2005-02-181,7401,7401,7301,7309001,441.67
2005-02-171,7301,7401,7301,7407001,450
2005-02-161,7501,7501,7301,7301,6001,441.67
2005-02-151,7501,7501,7501,7501,3001,458.33
2005-02-141,7501,7501,7501,7502001,458.33
2005-02-101,7601,7601,7501,7507001,458.33
2005-02-091,7601,7601,7601,7601,3001,466.67
2005-02-081,7701,7701,7701,7702001,475
2005-02-071,7501,7701,7501,7705001,475
2005-02-041,7601,7601,7501,7504001,458.33
2005-02-031,7631,7631,7601,7609001,466.67
2005-02-021,7701,7701,7701,7703001,475
2005-02-011,7701,7801,7701,7709001,475
2005-01-311,8001,8001,7701,7701,5001,475
2005-01-281,7801,7801,7801,7806001,483.33
2005-01-271,7601,7601,7501,7501,2001,458.33
2005-01-251,7401,7601,7401,7601,5001,466.67
2005-01-241,7401,7401,7401,7403001,450
2005-01-211,7401,7401,7301,7402,2001,450
2005-01-201,7901,7901,7401,7401,4001,450
2005-01-191,7401,7501,7301,7501,4001,458.33
2005-01-181,6701,7401,6601,7401,2001,450
2005-01-171,7001,7001,6501,6702,8001,391.67
2005-01-141,6701,7701,6701,6801,9001,400
2005-01-131,6701,6701,6701,6701,0001,391.67
2005-01-121,6901,6901,6801,6801,4001,400
2005-01-111,6101,6901,6101,6903001,408.33
2005-01-071,6301,6301,6101,6101,5001,341.67
2005-01-061,6201,6201,6201,6203001,350
2005-01-051,5501,5501,5501,5504001,291.67
2005-01-041,5451,5451,5451,5451001,287.50

分割・併合履歴 : [2012-06-27]1株→1.2株