6874 協立電機(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 1,301 | 1,301 | 1,301 | 1,301 | 600 | 542.08 |
| 2008-12-24 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 541.67 |
| 2008-12-22 | 1,320 | 1,320 | 1,300 | 1,300 | 500 | 541.67 |
| 2008-12-19 | 1,320 | 1,320 | 1,320 | 1,320 | 400 | 550 |
| 2008-12-16 | 1,320 | 1,320 | 1,320 | 1,320 | 400 | 550 |
| 2008-12-15 | 1,420 | 1,420 | 1,280 | 1,280 | 800 | 533.33 |
| 2008-12-12 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 591.67 |
| 2008-12-11 | 1,420 | 1,420 | 1,420 | 1,420 | 700 | 591.67 |
| 2008-12-09 | 1,420 | 1,450 | 1,420 | 1,420 | 900 | 591.67 |
| 2008-12-05 | 1,420 | 1,420 | 1,420 | 1,420 | 2,100 | 591.67 |
| 2008-12-04 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 591.67 |
| 2008-12-02 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 591.67 |
| 2008-12-01 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 591.67 |
| 2008-11-28 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 591.67 |
| 2008-11-27 | 1,420 | 1,420 | 1,420 | 1,420 | 400 | 591.67 |
| 2008-11-26 | 1,420 | 1,420 | 1,420 | 1,420 | 300 | 591.67 |
| 2008-11-25 | 1,510 | 1,510 | 1,290 | 1,290 | 2,400 | 537.50 |
| 2008-11-21 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 629.17 |
| 2008-11-20 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 629.17 |
| 2008-11-19 | 1,540 | 1,540 | 1,510 | 1,510 | 1,100 | 629.17 |
| 2008-11-18 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 641.67 |
| 2008-11-17 | 1,540 | 1,540 | 1,540 | 1,540 | 400 | 641.67 |
| 2008-11-14 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 641.67 |
| 2008-11-13 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 641.67 |
| 2008-11-12 | 1,540 | 1,540 | 1,540 | 1,540 | 300 | 641.67 |
| 2008-11-11 | 1,530 | 1,540 | 1,530 | 1,540 | 1,500 | 641.67 |
| 2008-11-07 | 1,570 | 1,570 | 1,510 | 1,510 | 1,300 | 629.17 |
| 2008-11-06 | 1,570 | 1,570 | 1,570 | 1,570 | 2,100 | 654.17 |
| 2008-11-05 | 1,570 | 1,570 | 1,570 | 1,570 | 1,200 | 654.17 |
| 2008-11-04 | 1,450 | 1,450 | 1,450 | 1,450 | 400 | 604.17 |
| 2008-10-31 | 1,450 | 1,450 | 1,450 | 1,450 | 1,500 | 604.17 |
| 2008-10-30 | 1,450 | 1,450 | 1,450 | 1,450 | 1,100 | 604.17 |
| 2008-10-29 | 1,400 | 1,400 | 1,400 | 1,400 | 2,100 | 583.33 |
| 2008-10-28 | 1,390 | 1,390 | 1,390 | 1,390 | 3,100 | 579.17 |
| 2008-10-27 | 1,390 | 1,390 | 1,390 | 1,390 | 1,200 | 579.17 |
| 2008-10-24 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 579.17 |
| 2008-10-23 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 570.83 |
| 2008-10-22 | 1,370 | 1,370 | 1,370 | 1,370 | 1,700 | 570.83 |
| 2008-10-21 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 570.83 |
| 2008-10-20 | 1,350 | 1,400 | 1,300 | 1,350 | 6,700 | 562.50 |
| 2008-10-17 | 1,350 | 1,350 | 1,350 | 1,350 | 600 | 562.50 |
| 2008-10-16 | 1,350 | 1,350 | 1,350 | 1,350 | 400 | 562.50 |
| 2008-10-15 | 1,350 | 1,350 | 1,350 | 1,350 | 600 | 562.50 |
| 2008-10-14 | 1,350 | 1,350 | 1,350 | 1,350 | 1,100 | 562.50 |
| 2008-10-10 | 1,150 | 1,150 | 1,150 | 1,150 | 300 | 479.17 |
| 2008-10-09 | 1,130 | 1,140 | 1,130 | 1,135 | 2,900 | 472.92 |
| 2008-10-08 | 1,130 | 1,160 | 1,100 | 1,120 | 14,800 | 466.67 |
| 2008-10-07 | 1,170 | 1,170 | 1,130 | 1,130 | 600 | 470.83 |
| 2008-10-06 | 1,240 | 1,240 | 1,130 | 1,170 | 2,500 | 487.50 |
| 2008-10-03 | 1,240 | 1,240 | 1,240 | 1,240 | 700 | 516.67 |
| 2008-10-02 | 1,245 | 1,245 | 1,240 | 1,240 | 2,900 | 516.67 |
| 2008-09-25 | 1,240 | 1,240 | 1,240 | 1,240 | 500 | 516.67 |
| 2008-09-24 | 1,210 | 1,240 | 1,210 | 1,240 | 22,900 | 516.67 |
| 2008-09-22 | 1,241 | 1,241 | 1,202 | 1,202 | 600 | 500.83 |
| 2008-09-19 | 1,221 | 1,221 | 1,221 | 1,221 | 200 | 508.75 |
| 2008-09-18 | 1,220 | 1,220 | 1,220 | 1,220 | 400 | 508.33 |
| 2008-09-17 | 1,220 | 1,220 | 1,220 | 1,220 | 300 | 508.33 |
| 2008-09-16 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 508.33 |
| 2008-09-12 | 1,230 | 1,230 | 1,220 | 1,220 | 2,200 | 508.33 |
| 2008-09-10 | 1,200 | 1,230 | 1,200 | 1,230 | 1,000 | 512.50 |
| 2008-09-08 | 1,270 | 1,270 | 1,230 | 1,230 | 3,700 | 512.50 |
| 2008-09-05 | 1,300 | 1,300 | 1,270 | 1,270 | 900 | 529.17 |
| 2008-09-04 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 541.67 |
| 2008-09-03 | 1,330 | 1,330 | 1,330 | 1,330 | 300 | 554.17 |
| 2008-09-01 | 1,325 | 1,325 | 1,310 | 1,310 | 3,000 | 545.83 |
| 2008-08-28 | 1,350 | 1,350 | 1,300 | 1,325 | 4,500 | 552.08 |
| 2008-08-26 | 1,360 | 1,360 | 1,350 | 1,350 | 800 | 562.50 |
| 2008-08-25 | 1,350 | 1,350 | 1,350 | 1,350 | 700 | 562.50 |
| 2008-08-22 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 562.50 |
| 2008-08-20 | 1,420 | 1,420 | 1,420 | 1,420 | 200 | 591.67 |
| 2008-08-19 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 587.50 |
| 2008-08-18 | 1,400 | 1,400 | 1,400 | 1,400 | 600 | 583.33 |
| 2008-08-14 | 1,450 | 1,450 | 1,430 | 1,430 | 300 | 595.83 |
| 2008-08-11 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 608.33 |
| 2008-08-05 | 1,550 | 1,550 | 1,480 | 1,480 | 700 | 616.67 |
| 2008-08-01 | 1,550 | 1,550 | 1,550 | 1,550 | 400 | 645.83 |
| 2008-07-31 | 1,550 | 1,550 | 1,550 | 1,550 | 500 | 645.83 |
| 2008-07-30 | 1,550 | 1,550 | 1,550 | 1,550 | 400 | 645.83 |
| 2008-07-25 | 1,550 | 1,550 | 1,550 | 1,550 | 200 | 645.83 |
| 2008-07-23 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 625 |
| 2008-07-16 | 1,509 | 1,509 | 1,509 | 1,509 | 200 | 628.75 |
| 2008-07-14 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 645.83 |
| 2008-07-11 | 1,570 | 1,570 | 1,569 | 1,569 | 600 | 653.75 |
| 2008-07-09 | 1,590 | 1,590 | 1,570 | 1,570 | 4,600 | 654.17 |
| 2008-07-07 | 1,626 | 1,626 | 1,594 | 1,594 | 700 | 664.17 |
| 2008-07-03 | 1,626 | 1,626 | 1,626 | 1,626 | 100 | 677.50 |
| 2008-07-02 | 1,596 | 1,596 | 1,596 | 1,596 | 100 | 665 |
| 2008-07-01 | 1,643 | 1,643 | 1,598 | 1,598 | 2,300 | 665.83 |
| 2008-06-30 | 1,643 | 1,643 | 1,643 | 1,643 | 2,500 | 684.58 |
| 2008-06-26 | 1,595 | 1,595 | 1,595 | 1,595 | 100 | 664.58 |
| 2008-06-25 | 1,650 | 1,650 | 1,600 | 1,600 | 900 | 666.67 |
| 2008-06-24 | 1,600 | 1,650 | 1,600 | 1,650 | 600 | 687.50 |
| 2008-06-23 | 1,600 | 1,600 | 1,600 | 1,600 | 700 | 666.67 |
| 2008-06-20 | 1,645 | 1,645 | 1,600 | 1,600 | 700 | 666.67 |
| 2008-06-19 | 1,645 | 1,645 | 1,645 | 1,645 | 400 | 685.42 |
| 2008-06-18 | 1,622 | 1,640 | 1,610 | 1,640 | 1,600 | 683.33 |
| 2008-06-17 | 1,624 | 1,624 | 1,622 | 1,622 | 400 | 675.83 |
| 2008-06-16 | 1,624 | 1,624 | 1,624 | 1,624 | 300 | 676.67 |
| 2008-06-13 | 1,623 | 1,624 | 1,623 | 1,624 | 2,400 | 676.67 |
| 2008-06-12 | 1,624 | 1,624 | 1,624 | 1,624 | 300 | 676.67 |
| 2008-06-11 | 1,624 | 1,624 | 1,624 | 1,624 | 600 | 676.67 |
| 2008-06-10 | 1,625 | 1,625 | 1,624 | 1,624 | 800 | 676.67 |
| 2008-06-09 | 1,624 | 1,624 | 1,624 | 1,624 | 800 | 676.67 |
| 2008-06-06 | 1,625 | 1,625 | 1,624 | 1,624 | 600 | 676.67 |
| 2008-06-05 | 1,595 | 1,595 | 1,595 | 1,595 | 600 | 664.58 |
| 2008-06-03 | 1,638 | 1,638 | 1,588 | 1,588 | 900 | 661.67 |
| 2008-06-02 | 1,638 | 1,638 | 1,638 | 1,638 | 600 | 682.50 |
| 2008-05-29 | 1,583 | 1,583 | 1,580 | 1,581 | 1,100 | 658.75 |
| 2008-05-27 | 1,640 | 1,640 | 1,581 | 1,581 | 600 | 658.75 |
| 2008-05-26 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 683.33 |
| 2008-05-23 | 1,650 | 1,650 | 1,640 | 1,640 | 3,200 | 683.33 |
| 2008-05-22 | 1,609 | 1,610 | 1,600 | 1,600 | 500 | 666.67 |
| 2008-05-21 | 1,610 | 1,610 | 1,610 | 1,610 | 600 | 670.83 |
| 2008-05-20 | 1,610 | 1,610 | 1,600 | 1,610 | 700 | 670.83 |
| 2008-05-19 | 1,600 | 1,600 | 1,600 | 1,600 | 400 | 666.67 |
| 2008-05-16 | 1,648 | 1,648 | 1,600 | 1,600 | 800 | 666.67 |
| 2008-05-15 | 1,570 | 1,648 | 1,570 | 1,648 | 1,400 | 686.67 |
| 2008-05-14 | 1,630 | 1,630 | 1,570 | 1,600 | 500 | 666.67 |
| 2008-05-13 | 1,640 | 1,640 | 1,630 | 1,630 | 400 | 679.17 |
| 2008-05-12 | 1,649 | 1,649 | 1,649 | 1,649 | 300 | 687.08 |
| 2008-05-09 | 1,650 | 1,650 | 1,470 | 1,649 | 1,600 | 687.08 |
| 2008-05-08 | 1,621 | 1,625 | 1,621 | 1,624 | 500 | 676.67 |
| 2008-05-07 | 1,621 | 1,621 | 1,621 | 1,621 | 1,200 | 675.42 |
| 2008-05-02 | 1,610 | 1,635 | 1,610 | 1,621 | 1,700 | 675.42 |
| 2008-05-01 | 1,610 | 1,615 | 1,610 | 1,610 | 600 | 670.83 |
| 2008-04-30 | 1,570 | 1,597 | 1,570 | 1,597 | 400 | 665.42 |
| 2008-04-28 | 1,570 | 1,570 | 1,570 | 1,570 | 300 | 654.17 |
| 2008-04-25 | 1,599 | 1,599 | 1,539 | 1,570 | 1,400 | 654.17 |
| 2008-04-24 | 1,599 | 1,599 | 1,599 | 1,599 | 400 | 666.25 |
| 2008-04-23 | 1,510 | 1,510 | 1,510 | 1,510 | 800 | 629.17 |
| 2008-04-22 | 1,600 | 1,600 | 1,600 | 1,600 | 300 | 666.67 |
| 2008-04-21 | 1,600 | 1,600 | 1,600 | 1,600 | 300 | 666.67 |
| 2008-04-18 | 1,612 | 1,612 | 1,570 | 1,600 | 700 | 666.67 |
| 2008-04-17 | 1,600 | 1,612 | 1,600 | 1,612 | 600 | 671.67 |
| 2008-04-16 | 1,599 | 1,599 | 1,599 | 1,599 | 400 | 666.25 |
| 2008-04-15 | 1,580 | 1,580 | 1,580 | 1,580 | 400 | 658.33 |
| 2008-04-14 | 1,580 | 1,580 | 1,520 | 1,570 | 500 | 654.17 |
| 2008-04-11 | 1,580 | 1,580 | 1,580 | 1,580 | 500 | 658.33 |
| 2008-04-10 | 1,580 | 1,580 | 1,580 | 1,580 | 300 | 658.33 |
| 2008-04-09 | 1,580 | 1,580 | 1,580 | 1,580 | 500 | 658.33 |
| 2008-04-08 | 1,580 | 1,580 | 1,580 | 1,580 | 700 | 658.33 |
| 2008-04-07 | 1,580 | 1,580 | 1,580 | 1,580 | 400 | 658.33 |
| 2008-04-04 | 1,540 | 1,540 | 1,500 | 1,500 | 500 | 625 |
| 2008-04-02 | 1,480 | 1,480 | 1,480 | 1,480 | 200 | 616.67 |
| 2008-04-01 | 1,512 | 1,512 | 1,480 | 1,480 | 1,400 | 616.67 |
| 2008-03-31 | 1,510 | 1,510 | 1,510 | 1,510 | 11,100 | 629.17 |
| 2008-03-28 | 1,495 | 1,510 | 1,495 | 1,510 | 1,600 | 629.17 |
| 2008-03-25 | 1,497 | 1,497 | 1,452 | 1,452 | 500 | 605 |
| 2008-03-24 | 1,500 | 1,500 | 1,445 | 1,446 | 1,300 | 602.50 |
| 2008-03-21 | 1,490 | 1,490 | 1,490 | 1,490 | 400 | 620.83 |
| 2008-03-19 | 1,440 | 1,440 | 1,440 | 1,440 | 300 | 600 |
| 2008-03-18 | 1,445 | 1,445 | 1,445 | 1,445 | 300 | 602.08 |
| 2008-03-17 | 1,445 | 1,445 | 1,445 | 1,445 | 100 | 602.08 |
| 2008-03-14 | 1,499 | 1,499 | 1,445 | 1,445 | 400 | 602.08 |
| 2008-03-13 | 1,500 | 1,500 | 1,500 | 1,500 | 500 | 625 |
| 2008-03-12 | 1,445 | 1,485 | 1,445 | 1,445 | 700 | 602.08 |
| 2008-03-10 | 1,445 | 1,445 | 1,445 | 1,445 | 200 | 602.08 |
| 2008-03-07 | 1,500 | 1,500 | 1,445 | 1,445 | 600 | 602.08 |
| 2008-03-06 | 1,500 | 1,500 | 1,500 | 1,500 | 300 | 625 |
| 2008-03-05 | 1,500 | 1,500 | 1,500 | 1,500 | 800 | 625 |
| 2008-03-04 | 1,490 | 1,500 | 1,490 | 1,500 | 600 | 625 |
| 2008-03-03 | 1,490 | 1,490 | 1,490 | 1,490 | 500 | 620.83 |
| 2008-02-29 | 1,490 | 1,490 | 1,490 | 1,490 | 300 | 620.83 |
| 2008-02-28 | 1,490 | 1,490 | 1,490 | 1,490 | 500 | 620.83 |
| 2008-02-27 | 1,580 | 1,580 | 1,470 | 1,490 | 1,900 | 620.83 |
| 2008-02-26 | 1,580 | 1,580 | 1,580 | 1,580 | 300 | 658.33 |
| 2008-02-25 | 1,590 | 1,590 | 1,590 | 1,590 | 1,100 | 662.50 |
| 2008-02-22 | 1,590 | 1,590 | 1,590 | 1,590 | 300 | 662.50 |
| 2008-02-21 | 1,590 | 1,590 | 1,590 | 1,590 | 300 | 662.50 |
| 2008-02-20 | 1,590 | 1,590 | 1,590 | 1,590 | 600 | 662.50 |
| 2008-02-19 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 625 |
| 2008-02-15 | 1,510 | 1,510 | 1,510 | 1,510 | 300 | 629.17 |
| 2008-02-13 | 1,510 | 1,510 | 1,510 | 1,510 | 300 | 629.17 |
| 2008-02-07 | 1,570 | 1,570 | 1,510 | 1,510 | 1,300 | 629.17 |
| 2008-02-06 | 1,600 | 1,600 | 1,570 | 1,570 | 700 | 654.17 |
| 2008-02-04 | 1,620 | 1,620 | 1,490 | 1,490 | 900 | 620.83 |
| 2008-02-01 | 1,530 | 1,530 | 1,530 | 1,530 | 900 | 637.50 |
| 2008-01-31 | 1,530 | 1,530 | 1,530 | 1,530 | 700 | 637.50 |
| 2008-01-30 | 1,530 | 1,530 | 1,530 | 1,530 | 600 | 637.50 |
| 2008-01-29 | 1,490 | 1,490 | 1,490 | 1,490 | 600 | 620.83 |
| 2008-01-25 | 1,500 | 1,500 | 1,445 | 1,470 | 3,700 | 612.50 |
| 2008-01-24 | 1,460 | 1,500 | 1,460 | 1,500 | 4,300 | 625 |
| 2008-01-23 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 608.33 |
| 2008-01-22 | 1,465 | 1,465 | 1,465 | 1,465 | 500 | 610.42 |
| 2008-01-18 | 1,465 | 1,465 | 1,465 | 1,465 | 10,700 | 610.42 |
| 2008-01-17 | 1,465 | 1,465 | 1,445 | 1,465 | 11,500 | 610.42 |
| 2008-01-16 | 1,465 | 1,465 | 1,465 | 1,465 | 400 | 610.42 |
| 2008-01-15 | 1,470 | 1,470 | 1,470 | 1,470 | 200 | 612.50 |
| 2008-01-11 | 1,560 | 1,560 | 1,470 | 1,470 | 6,100 | 612.50 |
| 2008-01-09 | 1,555 | 1,555 | 1,555 | 1,555 | 5,000 | 647.92 |
| 2008-01-07 | 1,617 | 1,617 | 1,551 | 1,551 | 900 | 646.25 |
| 2008-01-04 | 1,617 | 1,617 | 1,617 | 1,617 | 200 | 673.75 |
分割・併合履歴 ： [2025-06-27]1株→2株 [2012-06-27]1株→1.2株