6874 協立電機(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	1,300	1,300	1,300	1,300	100	1,083.33
2009-12-29	1,300	1,300	1,300	1,300	100	1,083.33
2009-12-25	1,300	1,300	1,300	1,300	600	1,083.33
2009-12-22	1,300	1,300	1,300	1,300	200	1,083.33
2009-12-21	1,300	1,300	1,300	1,300	100	1,083.33
2009-12-18	1,300	1,300	1,300	1,300	400	1,083.33
2009-12-17	1,300	1,300	1,300	1,300	100	1,083.33
2009-12-15	1,300	1,300	1,300	1,300	1,400	1,083.33
2009-12-11	1,300	1,300	1,300	1,300	200	1,083.33
2009-12-10	1,300	1,300	1,300	1,300	200	1,083.33
2009-12-09	1,300	1,300	1,300	1,300	800	1,083.33
2009-12-07	1,300	1,300	1,300	1,300	700	1,083.33
2009-12-04	1,260	1,350	1,260	1,300	3,400	1,083.33
2009-12-03	1,260	1,260	1,260	1,260	200	1,050
2009-12-01	1,260	1,260	1,260	1,260	200	1,050
2009-11-27	1,260	1,260	1,260	1,260	100	1,050
2009-11-26	1,260	1,260	1,260	1,260	1,600	1,050
2009-11-25	1,207	1,260	1,207	1,260	1,400	1,050
2009-11-19	1,207	1,207	1,207	1,207	100	1,005.83
2009-11-18	1,212	1,212	1,212	1,212	100	1,010
2009-11-16	1,290	1,290	1,290	1,290	100	1,075
2009-11-09	1,360	1,360	1,360	1,360	800	1,133.33
2009-11-06	1,360	1,360	1,360	1,360	100	1,133.33
2009-11-05	1,302	1,345	1,302	1,325	600	1,104.17
2009-11-04	1,300	1,301	1,300	1,301	200	1,084.17
2009-10-30	1,300	1,300	1,300	1,300	300	1,083.33
2009-10-29	1,299	1,300	1,299	1,300	700	1,083.33
2009-10-28	1,271	1,271	1,271	1,271	100	1,059.17
2009-10-22	1,270	1,270	1,270	1,270	100	1,058.33
2009-10-06	1,291	1,291	1,291	1,291	900	1,075.83
2009-10-05	1,291	1,291	1,291	1,291	100	1,075.83
2009-10-02	1,250	1,250	1,250	1,250	200	1,041.67
2009-09-30	1,240	1,240	1,240	1,240	200	1,033.33
2009-09-29	1,250	1,250	1,250	1,250	500	1,041.67
2009-09-28	1,320	1,330	1,320	1,330	300	1,108.33
2009-09-25	1,320	1,320	1,320	1,320	1,300	1,100
2009-09-24	1,320	1,320	1,320	1,320	100	1,100
2009-09-18	1,338	1,338	1,338	1,338	300	1,115
2009-09-17	1,286	1,298	1,286	1,298	700	1,081.67
2009-09-16	1,366	1,366	1,366	1,366	100	1,138.33
2009-09-15	1,396	1,396	1,396	1,396	100	1,163.33
2009-09-11	1,330	1,330	1,310	1,310	400	1,091.67
2009-09-10	1,330	1,330	1,330	1,330	100	1,108.33
2009-09-09	1,320	1,320	1,320	1,320	400	1,100
2009-09-08	1,320	1,320	1,320	1,320	200	1,100
2009-09-07	1,310	1,310	1,310	1,310	300	1,091.67
2009-09-04	1,309	1,309	1,309	1,309	200	1,090.83
2009-09-03	1,389	1,389	1,389	1,389	500	1,157.50
2009-09-01	1,389	1,389	1,389	1,389	200	1,157.50
2009-08-25	1,389	1,389	1,389	1,389	500	1,157.50
2009-08-21	1,389	1,389	1,389	1,389	100	1,157.50
2009-08-14	1,399	1,399	1,399	1,399	200	1,165.83
2009-08-07	1,401	1,401	1,401	1,401	500	1,167.50
2009-08-06	1,401	1,401	1,401	1,401	200	1,167.50
2009-08-05	1,401	1,401	1,401	1,401	100	1,167.50
2009-08-04	1,380	1,380	1,380	1,380	100	1,150
2009-07-31	1,381	1,381	1,380	1,380	300	1,150
2009-07-30	1,470	1,470	1,380	1,380	500	1,150
2009-07-27	1,470	1,470	1,470	1,470	900	1,225
2009-07-24	1,433	1,470	1,433	1,470	300	1,225
2009-07-21	1,444	1,444	1,424	1,424	500	1,186.67
2009-07-17	1,444	1,444	1,444	1,444	100	1,203.33
2009-07-16	1,444	1,444	1,444	1,444	100	1,203.33
2009-07-15	1,410	1,422	1,410	1,422	200	1,185
2009-07-10	1,500	1,500	1,500	1,500	100	1,250
2009-07-09	1,500	1,500	1,500	1,500	300	1,250
2009-07-06	1,500	1,500	1,500	1,500	200	1,250
2009-07-02	1,500	1,500	1,500	1,500	100	1,250
2009-07-01	1,589	1,589	1,545	1,545	800	1,287.50
2009-06-30	1,545	1,545	1,545	1,545	1,800	1,287.50
2009-06-25	1,545	1,545	1,545	1,545	100	1,287.50
2009-06-24	1,575	1,575	1,575	1,575	1,200	1,312.50
2009-06-23	1,576	1,576	1,516	1,575	1,000	1,312.50
2009-06-22	1,578	1,578	1,576	1,576	500	1,313.33
2009-06-19	1,526	1,578	1,526	1,578	400	1,315
2009-06-18	1,579	1,579	1,523	1,524	600	1,270
2009-06-17	1,579	1,579	1,579	1,579	300	1,315.83
2009-06-16	1,580	1,580	1,521	1,579	500	1,315.83
2009-06-15	1,580	1,580	1,579	1,580	700	1,316.67
2009-06-12	1,580	1,580	1,580	1,580	100	1,316.67
2009-06-11	1,581	1,581	1,580	1,580	1,500	1,316.67
2009-06-10	1,580	1,580	1,580	1,580	100	1,316.67
2009-06-09	1,565	1,568	1,565	1,568	600	1,306.67
2009-06-08	1,506	1,560	1,506	1,560	400	1,300
2009-06-04	1,500	1,500	1,470	1,500	600	1,250
2009-06-03	1,500	1,500	1,500	1,500	400	1,250
2009-06-02	1,512	1,512	1,500	1,500	1,300	1,250
2009-06-01	1,501	1,512	1,501	1,512	300	1,260
2009-05-29	1,500	1,500	1,500	1,500	700	1,250
2009-05-28	1,500	1,500	1,500	1,500	100	1,250
2009-05-27	1,531	1,531	1,480	1,480	900	1,233.33
2009-05-21	1,480	1,480	1,480	1,480	100	1,233.33
2009-05-20	1,580	1,580	1,475	1,475	600	1,229.17
2009-05-15	1,560	1,580	1,560	1,580	500	1,316.67
2009-05-14	1,550	1,550	1,550	1,550	600	1,291.67
2009-05-12	1,550	1,550	1,550	1,550	100	1,291.67
2009-05-11	1,533	1,560	1,533	1,550	1,300	1,291.67
2009-05-08	1,501	1,550	1,501	1,533	1,400	1,277.50
2009-05-07	1,500	1,500	1,500	1,500	600	1,250
2009-04-30	1,498	1,498	1,498	1,498	300	1,248.33
2009-04-28	1,500	1,500	1,500	1,500	800	1,250
2009-04-27	1,500	1,500	1,500	1,500	600	1,250
2009-04-24	1,462	1,500	1,462	1,500	300	1,250
2009-04-22	1,461	1,461	1,461	1,461	300	1,217.50
2009-04-21	1,461	1,461	1,461	1,461	100	1,217.50
2009-04-16	1,540	1,540	1,440	1,440	800	1,200
2009-04-15	1,540	1,540	1,540	1,540	400	1,283.33
2009-04-14	1,530	1,530	1,530	1,530	500	1,275
2009-04-13	1,530	1,530	1,530	1,530	300	1,275
2009-04-10	1,530	1,530	1,530	1,530	800	1,275
2009-04-09	1,530	1,530	1,530	1,530	600	1,275
2009-04-07	1,520	1,520	1,520	1,520	100	1,266.67
2009-04-06	1,520	1,520	1,520	1,520	100	1,266.67
2009-04-03	1,490	1,490	1,490	1,490	100	1,241.67
2009-04-01	1,490	1,490	1,490	1,490	400	1,241.67
2009-03-30	1,490	1,490	1,490	1,490	100	1,241.67
2009-03-27	1,490	1,490	1,490	1,490	600	1,241.67
2009-03-26	1,490	1,490	1,490	1,490	100	1,241.67
2009-03-25	1,490	1,490	1,490	1,490	200	1,241.67
2009-03-24	1,490	1,490	1,490	1,490	400	1,241.67
2009-03-23	1,490	1,490	1,490	1,490	500	1,241.67
2009-03-19	1,490	1,490	1,490	1,490	100	1,241.67
2009-03-18	1,490	1,490	1,490	1,490	100	1,241.67
2009-03-17	1,488	1,488	1,488	1,488	100	1,240
2009-03-13	1,470	1,470	1,470	1,470	200	1,225
2009-03-11	1,470	1,470	1,470	1,470	300	1,225
2009-03-10	1,470	1,470	1,470	1,470	600	1,225
2009-03-09	1,470	1,470	1,470	1,470	400	1,225
2009-03-06	1,500	1,500	1,470	1,470	500	1,225
2009-03-05	1,500	1,500	1,500	1,500	900	1,250
2009-03-03	1,527	1,527	1,500	1,500	800	1,250
2009-03-02	1,490	1,490	1,460	1,460	2,000	1,216.67
2009-02-27	1,490	1,490	1,490	1,490	400	1,241.67
2009-02-25	1,300	1,300	1,300	1,300	500	1,083.33
2009-02-24	1,300	1,300	1,300	1,300	300	1,083.33
2009-02-23	1,300	1,300	1,300	1,300	100	1,083.33
2009-02-19	1,300	1,300	1,300	1,300	200	1,083.33
2009-02-18	1,180	1,180	1,180	1,180	500	983.33
2009-02-17	1,320	1,320	1,320	1,320	100	1,100
2009-02-16	1,390	1,390	1,280	1,320	800	1,100
2009-02-13	1,390	1,390	1,390	1,390	100	1,158.33
2009-02-12	1,390	1,390	1,390	1,390	700	1,158.33
2009-02-10	1,390	1,390	1,390	1,390	100	1,158.33
2009-02-09	1,390	1,390	1,390	1,390	100	1,158.33
2009-02-06	1,331	1,331	1,331	1,331	300	1,109.17
2009-02-05	1,331	1,331	1,331	1,331	200	1,109.17
2009-02-04	1,331	1,331	1,331	1,331	300	1,109.17
2009-02-02	1,330	1,330	1,330	1,330	200	1,108.33
2009-01-30	1,330	1,330	1,330	1,330	600	1,108.33
2009-01-26	1,330	1,330	1,330	1,330	2,300	1,108.33
2009-01-23	1,335	1,335	1,330	1,330	2,700	1,108.33
2009-01-21	1,330	1,330	1,330	1,330	500	1,108.33
2009-01-15	1,419	1,419	1,329	1,329	600	1,107.50
2009-01-14	1,419	1,419	1,419	1,419	300	1,182.50
2009-01-13	1,419	1,419	1,419	1,419	200	1,182.50
2009-01-07	1,419	1,420	1,419	1,419	1,500	1,182.50
2009-01-06	1,419	1,419	1,419	1,419	400	1,182.50
2009-01-05	1,419	1,419	1,419	1,419	300	1,182.50

分割・併合履歴： [2012-06-27]1株→1.2株