6874 協立電機(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,615	1,617	1,615	1,617	5,300	1,347.50
2007-12-26	1,617	1,629	1,615	1,615	1,400	1,345.83
2007-12-25	1,557	1,617	1,557	1,617	600	1,347.50
2007-12-21	1,639	1,639	1,553	1,553	800	1,294.17
2007-12-20	1,639	1,639	1,639	1,639	300	1,365.83
2007-12-19	1,600	1,639	1,600	1,639	300	1,365.83
2007-12-18	1,675	1,675	1,586	1,591	900	1,325.83
2007-12-17	1,675	1,675	1,675	1,675	300	1,395.83
2007-12-14	1,680	1,680	1,675	1,675	1,100	1,395.83
2007-12-13	1,617	1,680	1,617	1,680	700	1,400
2007-12-12	1,720	1,720	1,550	1,550	1,500	1,291.67
2007-12-11	1,800	1,800	1,710	1,710	500	1,425
2007-12-10	1,775	1,775	1,775	1,775	700	1,479.17
2007-12-07	1,700	1,775	1,700	1,775	900	1,479.17
2007-12-06	1,700	1,750	1,700	1,700	1,500	1,416.67
2007-12-05	1,602	1,700	1,601	1,700	1,000	1,416.67
2007-12-04	1,601	1,601	1,601	1,601	100	1,334.17
2007-11-30	1,601	1,601	1,601	1,601	300	1,334.17
2007-11-29	1,601	1,601	1,600	1,600	600	1,333.33
2007-11-27	1,600	1,600	1,600	1,600	200	1,333.33
2007-11-26	1,600	1,600	1,600	1,600	500	1,333.33
2007-11-22	1,600	1,600	1,600	1,600	2,100	1,333.33
2007-11-21	1,600	1,600	1,600	1,600	300	1,333.33
2007-11-20	1,600	1,600	1,555	1,600	900	1,333.33
2007-11-19	1,621	1,621	1,621	1,621	100	1,350.83
2007-11-16	1,600	1,620	1,600	1,620	200	1,350
2007-11-15	1,600	1,600	1,600	1,600	100	1,333.33
2007-11-14	1,560	1,600	1,560	1,600	2,300	1,333.33
2007-11-13	1,590	1,590	1,560	1,560	500	1,300
2007-11-12	1,560	1,560	1,560	1,560	500	1,300
2007-11-08	1,552	1,552	1,552	1,552	500	1,293.33
2007-11-06	1,640	1,640	1,640	1,640	3,000	1,366.67
2007-11-05	1,642	1,642	1,640	1,640	1,100	1,366.67
2007-11-02	1,730	1,730	1,640	1,640	800	1,366.67
2007-11-01	1,700	1,730	1,700	1,730	200	1,441.67
2007-10-30	1,697	1,727	1,697	1,697	1,300	1,414.17
2007-10-29	1,638	1,697	1,638	1,697	300	1,414.17
2007-10-26	1,630	1,631	1,630	1,631	300	1,359.17
2007-10-25	1,628	1,628	1,627	1,627	200	1,355.83
2007-10-24	1,780	1,780	1,620	1,620	1,400	1,350
2007-10-23	1,700	1,700	1,670	1,670	300	1,391.67
2007-10-22	1,700	1,700	1,700	1,700	900	1,416.67
2007-10-19	1,708	1,710	1,708	1,710	1,200	1,425
2007-10-18	1,750	1,750	1,750	1,750	100	1,458.33
2007-10-10	1,779	1,779	1,779	1,779	500	1,482.50
2007-10-09	1,780	1,780	1,779	1,779	200	1,482.50
2007-10-05	1,742	1,742	1,742	1,742	100	1,451.67
2007-10-04	1,735	1,750	1,735	1,740	500	1,450
2007-10-03	1,750	1,750	1,735	1,735	500	1,445.83
2007-10-02	1,735	1,735	1,735	1,735	300	1,445.83
2007-09-28	1,751	1,751	1,725	1,725	200	1,437.50
2007-09-26	1,721	1,721	1,721	1,721	100	1,434.17
2007-09-25	1,721	1,721	1,721	1,721	400	1,434.17
2007-09-20	1,721	1,721	1,721	1,721	100	1,434.17
2007-09-19	1,748	1,750	1,748	1,750	800	1,458.33
2007-09-18	1,820	1,820	1,820	1,820	100	1,516.67
2007-09-14	1,727	1,757	1,680	1,700	800	1,416.67
2007-09-13	1,787	1,787	1,787	1,787	100	1,489.17
2007-09-11	1,800	1,800	1,800	1,800	500	1,500
2007-09-06	1,800	1,800	1,800	1,800	200	1,500
2007-08-30	1,800	1,800	1,800	1,800	100	1,500
2007-08-29	1,801	1,801	1,800	1,800	900	1,500
2007-08-28	1,864	1,900	1,864	1,886	1,200	1,571.67
2007-08-24	1,924	1,924	1,864	1,864	700	1,553.33
2007-08-23	1,834	1,924	1,834	1,924	500	1,603.33
2007-08-22	1,887	1,887	1,827	1,827	800	1,522.50
2007-08-21	1,825	1,885	1,825	1,885	3,600	1,570.83
2007-08-20	1,885	1,885	1,885	1,885	100	1,570.83
2007-08-17	1,939	1,939	1,939	1,939	100	1,615.83
2007-08-16	1,906	1,999	1,885	1,999	600	1,665.83
2007-08-13	1,902	1,902	1,902	1,902	100	1,585
2007-08-10	1,970	1,970	1,970	1,970	400	1,641.67
2007-08-09	1,970	1,970	1,970	1,970	100	1,641.67
2007-08-08	1,970	1,970	1,970	1,970	200	1,641.67
2007-08-06	1,908	1,908	1,908	1,908	100	1,590
2007-08-02	1,960	1,960	1,907	1,907	1,000	1,589.17
2007-08-01	1,937	1,960	1,937	1,960	800	1,633.33
2007-07-31	1,936	1,936	1,936	1,936	200	1,613.33
2007-07-30	1,950	1,950	1,950	1,950	100	1,625
2007-07-27	2,020	2,020	1,965	1,965	1,400	1,637.50
2007-07-26	2,020	2,020	2,010	2,020	6,800	1,683.33
2007-07-25	2,020	2,020	2,020	2,020	200	1,683.33
2007-07-24	2,020	2,020	2,020	2,020	500	1,683.33
2007-07-23	2,010	2,010	2,010	2,010	300	1,675
2007-07-20	2,010	2,010	2,010	2,010	1,100	1,675
2007-07-19	2,010	2,010	2,010	2,010	1,600	1,675
2007-07-18	2,010	2,010	2,010	2,010	1,300	1,675
2007-07-17	2,010	2,010	2,010	2,010	900	1,675
2007-07-13	2,010	2,010	2,010	2,010	500	1,675
2007-07-12	2,040	2,040	1,970	2,015	1,900	1,679.17
2007-07-11	2,015	2,015	2,015	2,015	100	1,679.17
2007-07-10	2,015	2,015	2,015	2,015	200	1,679.17
2007-07-09	2,010	2,010	2,010	2,010	700	1,675
2007-07-06	2,010	2,010	2,010	2,010	100	1,675
2007-07-04	2,010	2,010	2,010	2,010	400	1,675
2007-07-03	2,010	2,010	2,010	2,010	400	1,675
2007-06-29	2,005	2,005	2,005	2,005	100	1,670.83
2007-06-28	2,000	2,000	2,000	2,000	3,400	1,666.67
2007-06-27	2,000	2,000	2,000	2,000	1,600	1,666.67
2007-06-26	2,010	2,010	2,000	2,000	1,600	1,666.67
2007-06-25	2,010	2,010	2,010	2,010	300	1,675
2007-06-22	2,010	2,010	2,010	2,010	100	1,675
2007-06-21	2,000	2,000	2,000	2,000	400	1,666.67
2007-06-20	2,010	2,010	2,000	2,000	1,600	1,666.67
2007-06-19	2,000	2,000	2,000	2,000	700	1,666.67
2007-06-18	2,000	2,000	2,000	2,000	800	1,666.67
2007-06-15	2,000	2,040	2,000	2,040	1,000	1,700
2007-06-14	2,000	2,020	2,000	2,020	800	1,683.33
2007-06-13	2,000	2,000	2,000	2,000	1,800	1,666.67
2007-06-12	2,000	2,000	1,920	2,000	2,600	1,666.67
2007-06-11	2,000	2,000	2,000	2,000	1,900	1,666.67
2007-06-08	2,000	2,000	2,000	2,000	800	1,666.67
2007-06-07	2,000	2,000	2,000	2,000	200	1,666.67
2007-06-06	2,000	2,000	2,000	2,000	500	1,666.67
2007-06-04	2,025	2,025	2,000	2,000	1,000	1,666.67
2007-06-01	1,990	2,020	1,990	2,020	1,700	1,683.33
2007-05-31	1,950	1,950	1,950	1,950	300	1,625
2007-05-29	1,900	1,900	1,900	1,900	300	1,583.33
2007-05-28	1,900	1,900	1,900	1,900	400	1,583.33
2007-05-25	1,890	1,890	1,890	1,890	100	1,575
2007-05-23	1,873	1,873	1,873	1,873	3,000	1,560.83
2007-05-22	1,950	1,950	1,903	1,903	500	1,585.83
2007-05-18	1,950	1,950	1,950	1,950	200	1,625
2007-05-17	1,950	1,950	1,950	1,950	300	1,625
2007-05-15	2,000	2,000	1,950	1,950	400	1,625
2007-05-14	1,965	2,000	1,965	2,000	1,400	1,666.67
2007-05-11	1,903	1,950	1,903	1,950	200	1,625
2007-05-09	1,900	1,900	1,900	1,900	300	1,583.33
2007-05-07	1,900	1,900	1,900	1,900	300	1,583.33
2007-05-01	1,900	1,900	1,900	1,900	700	1,583.33
2007-04-27	1,900	1,900	1,900	1,900	300	1,583.33
2007-04-25	1,900	1,900	1,900	1,900	600	1,583.33
2007-04-24	1,900	1,900	1,900	1,900	300	1,583.33
2007-04-20	1,880	1,900	1,880	1,900	300	1,583.33
2007-04-18	1,820	1,820	1,820	1,820	200	1,516.67
2007-04-17	1,850	1,850	1,850	1,850	200	1,541.67
2007-04-13	1,900	1,901	1,900	1,901	1,200	1,584.17
2007-04-12	1,923	1,923	1,900	1,900	500	1,583.33
2007-04-10	1,940	1,940	1,940	1,940	100	1,616.67
2007-04-09	1,953	1,953	1,950	1,953	1,400	1,627.50
2007-04-05	1,952	1,952	1,952	1,952	100	1,626.67
2007-04-04	1,952	1,952	1,952	1,952	100	1,626.67
2007-04-03	1,951	1,951	1,951	1,951	400	1,625.83
2007-04-02	1,952	1,952	1,951	1,951	1,900	1,625.83
2007-03-30	1,952	1,952	1,952	1,952	900	1,626.67
2007-03-29	1,959	1,959	1,952	1,952	900	1,626.67
2007-03-26	1,959	1,959	1,959	1,959	400	1,632.50
2007-03-23	1,959	1,959	1,959	1,959	100	1,632.50
2007-03-22	1,960	1,960	1,951	1,955	900	1,629.17
2007-03-20	1,965	1,965	1,950	1,950	300	1,625
2007-03-19	1,960	1,965	1,960	1,965	500	1,637.50
2007-03-15	2,000	2,000	2,000	2,000	200	1,666.67
2007-03-14	2,020	2,020	2,000	2,000	2,400	1,666.67
2007-03-13	2,030	2,050	2,030	2,050	300	1,708.33
2007-03-12	2,020	2,090	2,020	2,090	800	1,741.67
2007-03-09	2,015	2,030	2,010	2,030	2,000	1,691.67
2007-03-08	2,015	2,015	2,015	2,015	400	1,679.17
2007-03-07	2,000	2,000	2,000	2,000	100	1,666.67
2007-03-06	1,980	1,981	1,980	1,981	300	1,650.83
2007-03-05	2,020	2,020	1,980	1,980	1,900	1,650
2007-03-02	2,000	2,020	2,000	2,020	1,600	1,683.33
2007-03-01	2,000	2,000	2,000	2,000	5,000	1,666.67
2007-02-28	1,950	1,950	1,910	1,950	4,200	1,625
2007-02-27	2,000	2,000	2,000	2,000	300	1,666.67
2007-02-26	1,999	2,000	1,980	1,980	1,100	1,650
2007-02-23	2,025	2,025	2,025	2,025	600	1,687.50
2007-02-22	2,010	2,025	2,010	2,025	1,500	1,687.50
2007-02-21	2,000	2,000	2,000	2,000	100	1,666.67
2007-02-20	2,000	2,000	2,000	2,000	600	1,666.67
2007-02-19	2,000	2,000	2,000	2,000	200	1,666.67
2007-02-16	2,000	2,020	2,000	2,000	2,000	1,666.67
2007-02-15	2,020	2,020	2,000	2,000	600	1,666.67
2007-02-14	2,000	2,020	2,000	2,020	1,900	1,683.33
2007-02-13	2,000	2,000	2,000	2,000	800	1,666.67
2007-02-09	1,980	2,000	1,980	2,000	2,500	1,666.67
2007-02-08	2,020	2,025	2,015	2,020	2,800	1,683.33
2007-02-07	2,000	2,000	2,000	2,000	400	1,666.67
2007-02-06	2,000	2,000	2,000	2,000	1,600	1,666.67
2007-02-05	2,000	2,000	2,000	2,000	300	1,666.67
2007-02-02	2,000	2,000	2,000	2,000	100	1,666.67
2007-02-01	1,999	2,000	1,999	2,000	1,100	1,666.67
2007-01-31	2,000	2,000	1,999	1,999	700	1,665.83
2007-01-30	2,000	2,000	2,000	2,000	400	1,666.67
2007-01-29	2,000	2,000	2,000	2,000	600	1,666.67
2007-01-26	2,000	2,000	2,000	2,000	2,000	1,666.67
2007-01-25	2,010	2,020	2,010	2,020	1,100	1,683.33
2007-01-24	2,030	2,040	1,980	1,980	3,400	1,650
2007-01-23	2,000	2,030	2,000	2,030	2,700	1,691.67
2007-01-22	1,970	2,000	1,970	2,000	1,300	1,666.67
2007-01-19	1,960	1,970	1,960	1,970	2,700	1,641.67
2007-01-18	1,950	1,960	1,950	1,960	2,200	1,633.33
2007-01-17	1,840	1,900	1,830	1,900	2,400	1,583.33
2007-01-16	1,811	1,811	1,761	1,810	1,000	1,508.33
2007-01-15	1,811	1,811	1,810	1,810	600	1,508.33
2007-01-12	1,800	1,810	1,800	1,810	500	1,508.33
2007-01-11	1,800	1,800	1,800	1,800	500	1,500
2007-01-10	1,830	1,830	1,820	1,820	1,100	1,516.67
2007-01-09	1,801	1,830	1,800	1,830	1,400	1,525
2007-01-05	1,761	1,800	1,761	1,800	2,700	1,500
2007-01-04	1,752	1,756	1,752	1,756	300	1,463.33

分割・併合履歴： [2012-06-27]1株→1.2株