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
2008-12-261,3011,3011,3011,3016001,084.17
2008-12-241,3001,3001,3001,3001001,083.33
2008-12-221,3201,3201,3001,3005001,083.33
2008-12-191,3201,3201,3201,3204001,100
2008-12-161,3201,3201,3201,3204001,100
2008-12-151,4201,4201,2801,2808001,066.67
2008-12-121,4201,4201,4201,4201001,183.33
2008-12-111,4201,4201,4201,4207001,183.33
2008-12-091,4201,4501,4201,4209001,183.33
2008-12-051,4201,4201,4201,4202,1001,183.33
2008-12-041,4201,4201,4201,4201001,183.33
2008-12-021,4201,4201,4201,4201001,183.33
2008-12-011,4201,4201,4201,4201001,183.33
2008-11-281,4201,4201,4201,4201001,183.33
2008-11-271,4201,4201,4201,4204001,183.33
2008-11-261,4201,4201,4201,4203001,183.33
2008-11-251,5101,5101,2901,2902,4001,075
2008-11-211,5101,5101,5101,5101,0001,258.33
2008-11-201,5101,5101,5101,5101,0001,258.33
2008-11-191,5401,5401,5101,5101,1001,258.33
2008-11-181,5401,5401,5401,5401,0001,283.33
2008-11-171,5401,5401,5401,5404001,283.33
2008-11-141,5401,5401,5401,5401001,283.33
2008-11-131,5401,5401,5401,5401001,283.33
2008-11-121,5401,5401,5401,5403001,283.33
2008-11-111,5301,5401,5301,5401,5001,283.33
2008-11-071,5701,5701,5101,5101,3001,258.33
2008-11-061,5701,5701,5701,5702,1001,308.33
2008-11-051,5701,5701,5701,5701,2001,308.33
2008-11-041,4501,4501,4501,4504001,208.33
2008-10-311,4501,4501,4501,4501,5001,208.33
2008-10-301,4501,4501,4501,4501,1001,208.33
2008-10-291,4001,4001,4001,4002,1001,166.67
2008-10-281,3901,3901,3901,3903,1001,158.33
2008-10-271,3901,3901,3901,3901,2001,158.33
2008-10-241,3901,3901,3901,3901001,158.33
2008-10-231,3701,3701,3701,3701001,141.67
2008-10-221,3701,3701,3701,3701,7001,141.67
2008-10-211,3701,3701,3701,3701001,141.67
2008-10-201,3501,4001,3001,3506,7001,125
2008-10-171,3501,3501,3501,3506001,125
2008-10-161,3501,3501,3501,3504001,125
2008-10-151,3501,3501,3501,3506001,125
2008-10-141,3501,3501,3501,3501,1001,125
2008-10-101,1501,1501,1501,150300958.33
2008-10-091,1301,1401,1301,1352,900945.83
2008-10-081,1301,1601,1001,12014,800933.33
2008-10-071,1701,1701,1301,130600941.67
2008-10-061,2401,2401,1301,1702,500975
2008-10-031,2401,2401,2401,2407001,033.33
2008-10-021,2451,2451,2401,2402,9001,033.33
2008-09-251,2401,2401,2401,2405001,033.33
2008-09-241,2101,2401,2101,24022,9001,033.33
2008-09-221,2411,2411,2021,2026001,001.67
2008-09-191,2211,2211,2211,2212001,017.50
2008-09-181,2201,2201,2201,2204001,016.67
2008-09-171,2201,2201,2201,2203001,016.67
2008-09-161,2201,2201,2201,2201001,016.67
2008-09-121,2301,2301,2201,2202,2001,016.67
2008-09-101,2001,2301,2001,2301,0001,025
2008-09-081,2701,2701,2301,2303,7001,025
2008-09-051,3001,3001,2701,2709001,058.33
2008-09-041,3001,3001,3001,3002001,083.33
2008-09-031,3301,3301,3301,3303001,108.33
2008-09-011,3251,3251,3101,3103,0001,091.67
2008-08-281,3501,3501,3001,3254,5001,104.17
2008-08-261,3601,3601,3501,3508001,125
2008-08-251,3501,3501,3501,3507001,125
2008-08-221,3501,3501,3501,3501001,125
2008-08-201,4201,4201,4201,4202001,183.33
2008-08-191,4101,4101,4101,4101001,175
2008-08-181,4001,4001,4001,4006001,166.67
2008-08-141,4501,4501,4301,4303001,191.67
2008-08-111,4601,4601,4601,4601001,216.67
2008-08-051,5501,5501,4801,4807001,233.33
2008-08-011,5501,5501,5501,5504001,291.67
2008-07-311,5501,5501,5501,5505001,291.67
2008-07-301,5501,5501,5501,5504001,291.67
2008-07-251,5501,5501,5501,5502001,291.67
2008-07-231,5001,5001,5001,5001001,250
2008-07-161,5091,5091,5091,5092001,257.50
2008-07-141,5501,5501,5501,5501001,291.67
2008-07-111,5701,5701,5691,5696001,307.50
2008-07-091,5901,5901,5701,5704,6001,308.33
2008-07-071,6261,6261,5941,5947001,328.33
2008-07-031,6261,6261,6261,6261001,355
2008-07-021,5961,5961,5961,5961001,330
2008-07-011,6431,6431,5981,5982,3001,331.67
2008-06-301,6431,6431,6431,6432,5001,369.17
2008-06-261,5951,5951,5951,5951001,329.17
2008-06-251,6501,6501,6001,6009001,333.33
2008-06-241,6001,6501,6001,6506001,375
2008-06-231,6001,6001,6001,6007001,333.33
2008-06-201,6451,6451,6001,6007001,333.33
2008-06-191,6451,6451,6451,6454001,370.83
2008-06-181,6221,6401,6101,6401,6001,366.67
2008-06-171,6241,6241,6221,6224001,351.67
2008-06-161,6241,6241,6241,6243001,353.33
2008-06-131,6231,6241,6231,6242,4001,353.33
2008-06-121,6241,6241,6241,6243001,353.33
2008-06-111,6241,6241,6241,6246001,353.33
2008-06-101,6251,6251,6241,6248001,353.33
2008-06-091,6241,6241,6241,6248001,353.33
2008-06-061,6251,6251,6241,6246001,353.33
2008-06-051,5951,5951,5951,5956001,329.17
2008-06-031,6381,6381,5881,5889001,323.33
2008-06-021,6381,6381,6381,6386001,365
2008-05-291,5831,5831,5801,5811,1001,317.50
2008-05-271,6401,6401,5811,5816001,317.50
2008-05-261,6401,6401,6401,6401,0001,366.67
2008-05-231,6501,6501,6401,6403,2001,366.67
2008-05-221,6091,6101,6001,6005001,333.33
2008-05-211,6101,6101,6101,6106001,341.67
2008-05-201,6101,6101,6001,6107001,341.67
2008-05-191,6001,6001,6001,6004001,333.33
2008-05-161,6481,6481,6001,6008001,333.33
2008-05-151,5701,6481,5701,6481,4001,373.33
2008-05-141,6301,6301,5701,6005001,333.33
2008-05-131,6401,6401,6301,6304001,358.33
2008-05-121,6491,6491,6491,6493001,374.17
2008-05-091,6501,6501,4701,6491,6001,374.17
2008-05-081,6211,6251,6211,6245001,353.33
2008-05-071,6211,6211,6211,6211,2001,350.83
2008-05-021,6101,6351,6101,6211,7001,350.83
2008-05-011,6101,6151,6101,6106001,341.67
2008-04-301,5701,5971,5701,5974001,330.83
2008-04-281,5701,5701,5701,5703001,308.33
2008-04-251,5991,5991,5391,5701,4001,308.33
2008-04-241,5991,5991,5991,5994001,332.50
2008-04-231,5101,5101,5101,5108001,258.33
2008-04-221,6001,6001,6001,6003001,333.33
2008-04-211,6001,6001,6001,6003001,333.33
2008-04-181,6121,6121,5701,6007001,333.33
2008-04-171,6001,6121,6001,6126001,343.33
2008-04-161,5991,5991,5991,5994001,332.50
2008-04-151,5801,5801,5801,5804001,316.67
2008-04-141,5801,5801,5201,5705001,308.33
2008-04-111,5801,5801,5801,5805001,316.67
2008-04-101,5801,5801,5801,5803001,316.67
2008-04-091,5801,5801,5801,5805001,316.67
2008-04-081,5801,5801,5801,5807001,316.67
2008-04-071,5801,5801,5801,5804001,316.67
2008-04-041,5401,5401,5001,5005001,250
2008-04-021,4801,4801,4801,4802001,233.33
2008-04-011,5121,5121,4801,4801,4001,233.33
2008-03-311,5101,5101,5101,51011,1001,258.33
2008-03-281,4951,5101,4951,5101,6001,258.33
2008-03-251,4971,4971,4521,4525001,210
2008-03-241,5001,5001,4451,4461,3001,205
2008-03-211,4901,4901,4901,4904001,241.67
2008-03-191,4401,4401,4401,4403001,200
2008-03-181,4451,4451,4451,4453001,204.17
2008-03-171,4451,4451,4451,4451001,204.17
2008-03-141,4991,4991,4451,4454001,204.17
2008-03-131,5001,5001,5001,5005001,250
2008-03-121,4451,4851,4451,4457001,204.17
2008-03-101,4451,4451,4451,4452001,204.17
2008-03-071,5001,5001,4451,4456001,204.17
2008-03-061,5001,5001,5001,5003001,250
2008-03-051,5001,5001,5001,5008001,250
2008-03-041,4901,5001,4901,5006001,250
2008-03-031,4901,4901,4901,4905001,241.67
2008-02-291,4901,4901,4901,4903001,241.67
2008-02-281,4901,4901,4901,4905001,241.67
2008-02-271,5801,5801,4701,4901,9001,241.67
2008-02-261,5801,5801,5801,5803001,316.67
2008-02-251,5901,5901,5901,5901,1001,325
2008-02-221,5901,5901,5901,5903001,325
2008-02-211,5901,5901,5901,5903001,325
2008-02-201,5901,5901,5901,5906001,325
2008-02-191,5001,5001,5001,5002001,250
2008-02-151,5101,5101,5101,5103001,258.33
2008-02-131,5101,5101,5101,5103001,258.33
2008-02-071,5701,5701,5101,5101,3001,258.33
2008-02-061,6001,6001,5701,5707001,308.33
2008-02-041,6201,6201,4901,4909001,241.67
2008-02-011,5301,5301,5301,5309001,275
2008-01-311,5301,5301,5301,5307001,275
2008-01-301,5301,5301,5301,5306001,275
2008-01-291,4901,4901,4901,4906001,241.67
2008-01-251,5001,5001,4451,4703,7001,225
2008-01-241,4601,5001,4601,5004,3001,250
2008-01-231,4601,4601,4601,4601001,216.67
2008-01-221,4651,4651,4651,4655001,220.83
2008-01-181,4651,4651,4651,46510,7001,220.83
2008-01-171,4651,4651,4451,46511,5001,220.83
2008-01-161,4651,4651,4651,4654001,220.83
2008-01-151,4701,4701,4701,4702001,225
2008-01-111,5601,5601,4701,4706,1001,225
2008-01-091,5551,5551,5551,5555,0001,295.83
2008-01-071,6171,6171,5511,5519001,292.50
2008-01-041,6171,6171,6171,6172001,347.50

分割・併合履歴 : [2012-06-27]1株→1.2株