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 | 541.67 |
| 2009-12-29 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 541.67 |
| 2009-12-25 | 1,300 | 1,300 | 1,300 | 1,300 | 600 | 541.67 |
| 2009-12-22 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 541.67 |
| 2009-12-21 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 541.67 |
| 2009-12-18 | 1,300 | 1,300 | 1,300 | 1,300 | 400 | 541.67 |
| 2009-12-17 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 541.67 |
| 2009-12-15 | 1,300 | 1,300 | 1,300 | 1,300 | 1,400 | 541.67 |
| 2009-12-11 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 541.67 |
| 2009-12-10 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 541.67 |
| 2009-12-09 | 1,300 | 1,300 | 1,300 | 1,300 | 800 | 541.67 |
| 2009-12-07 | 1,300 | 1,300 | 1,300 | 1,300 | 700 | 541.67 |
| 2009-12-04 | 1,260 | 1,350 | 1,260 | 1,300 | 3,400 | 541.67 |
| 2009-12-03 | 1,260 | 1,260 | 1,260 | 1,260 | 200 | 525 |
| 2009-12-01 | 1,260 | 1,260 | 1,260 | 1,260 | 200 | 525 |
| 2009-11-27 | 1,260 | 1,260 | 1,260 | 1,260 | 100 | 525 |
| 2009-11-26 | 1,260 | 1,260 | 1,260 | 1,260 | 1,600 | 525 |
| 2009-11-25 | 1,207 | 1,260 | 1,207 | 1,260 | 1,400 | 525 |
| 2009-11-19 | 1,207 | 1,207 | 1,207 | 1,207 | 100 | 502.92 |
| 2009-11-18 | 1,212 | 1,212 | 1,212 | 1,212 | 100 | 505 |
| 2009-11-16 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 537.50 |
| 2009-11-09 | 1,360 | 1,360 | 1,360 | 1,360 | 800 | 566.67 |
| 2009-11-06 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 566.67 |
| 2009-11-05 | 1,302 | 1,345 | 1,302 | 1,325 | 600 | 552.08 |
| 2009-11-04 | 1,300 | 1,301 | 1,300 | 1,301 | 200 | 542.08 |
| 2009-10-30 | 1,300 | 1,300 | 1,300 | 1,300 | 300 | 541.67 |
| 2009-10-29 | 1,299 | 1,300 | 1,299 | 1,300 | 700 | 541.67 |
| 2009-10-28 | 1,271 | 1,271 | 1,271 | 1,271 | 100 | 529.58 |
| 2009-10-22 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 529.17 |
| 2009-10-06 | 1,291 | 1,291 | 1,291 | 1,291 | 900 | 537.92 |
| 2009-10-05 | 1,291 | 1,291 | 1,291 | 1,291 | 100 | 537.92 |
| 2009-10-02 | 1,250 | 1,250 | 1,250 | 1,250 | 200 | 520.83 |
| 2009-09-30 | 1,240 | 1,240 | 1,240 | 1,240 | 200 | 516.67 |
| 2009-09-29 | 1,250 | 1,250 | 1,250 | 1,250 | 500 | 520.83 |
| 2009-09-28 | 1,320 | 1,330 | 1,320 | 1,330 | 300 | 554.17 |
| 2009-09-25 | 1,320 | 1,320 | 1,320 | 1,320 | 1,300 | 550 |
| 2009-09-24 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | 550 |
| 2009-09-18 | 1,338 | 1,338 | 1,338 | 1,338 | 300 | 557.50 |
| 2009-09-17 | 1,286 | 1,298 | 1,286 | 1,298 | 700 | 540.83 |
| 2009-09-16 | 1,366 | 1,366 | 1,366 | 1,366 | 100 | 569.17 |
| 2009-09-15 | 1,396 | 1,396 | 1,396 | 1,396 | 100 | 581.67 |
| 2009-09-11 | 1,330 | 1,330 | 1,310 | 1,310 | 400 | 545.83 |
| 2009-09-10 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 554.17 |
| 2009-09-09 | 1,320 | 1,320 | 1,320 | 1,320 | 400 | 550 |
| 2009-09-08 | 1,320 | 1,320 | 1,320 | 1,320 | 200 | 550 |
| 2009-09-07 | 1,310 | 1,310 | 1,310 | 1,310 | 300 | 545.83 |
| 2009-09-04 | 1,309 | 1,309 | 1,309 | 1,309 | 200 | 545.42 |
| 2009-09-03 | 1,389 | 1,389 | 1,389 | 1,389 | 500 | 578.75 |
| 2009-09-01 | 1,389 | 1,389 | 1,389 | 1,389 | 200 | 578.75 |
| 2009-08-25 | 1,389 | 1,389 | 1,389 | 1,389 | 500 | 578.75 |
| 2009-08-21 | 1,389 | 1,389 | 1,389 | 1,389 | 100 | 578.75 |
| 2009-08-14 | 1,399 | 1,399 | 1,399 | 1,399 | 200 | 582.92 |
| 2009-08-07 | 1,401 | 1,401 | 1,401 | 1,401 | 500 | 583.75 |
| 2009-08-06 | 1,401 | 1,401 | 1,401 | 1,401 | 200 | 583.75 |
| 2009-08-05 | 1,401 | 1,401 | 1,401 | 1,401 | 100 | 583.75 |
| 2009-08-04 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 575 |
| 2009-07-31 | 1,381 | 1,381 | 1,380 | 1,380 | 300 | 575 |
| 2009-07-30 | 1,470 | 1,470 | 1,380 | 1,380 | 500 | 575 |
| 2009-07-27 | 1,470 | 1,470 | 1,470 | 1,470 | 900 | 612.50 |
| 2009-07-24 | 1,433 | 1,470 | 1,433 | 1,470 | 300 | 612.50 |
| 2009-07-21 | 1,444 | 1,444 | 1,424 | 1,424 | 500 | 593.33 |
| 2009-07-17 | 1,444 | 1,444 | 1,444 | 1,444 | 100 | 601.67 |
| 2009-07-16 | 1,444 | 1,444 | 1,444 | 1,444 | 100 | 601.67 |
| 2009-07-15 | 1,410 | 1,422 | 1,410 | 1,422 | 200 | 592.50 |
| 2009-07-10 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 625 |
| 2009-07-09 | 1,500 | 1,500 | 1,500 | 1,500 | 300 | 625 |
| 2009-07-06 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 625 |
| 2009-07-02 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 625 |
| 2009-07-01 | 1,589 | 1,589 | 1,545 | 1,545 | 800 | 643.75 |
| 2009-06-30 | 1,545 | 1,545 | 1,545 | 1,545 | 1,800 | 643.75 |
| 2009-06-25 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | 643.75 |
| 2009-06-24 | 1,575 | 1,575 | 1,575 | 1,575 | 1,200 | 656.25 |
| 2009-06-23 | 1,576 | 1,576 | 1,516 | 1,575 | 1,000 | 656.25 |
| 2009-06-22 | 1,578 | 1,578 | 1,576 | 1,576 | 500 | 656.67 |
| 2009-06-19 | 1,526 | 1,578 | 1,526 | 1,578 | 400 | 657.50 |
| 2009-06-18 | 1,579 | 1,579 | 1,523 | 1,524 | 600 | 635 |
| 2009-06-17 | 1,579 | 1,579 | 1,579 | 1,579 | 300 | 657.92 |
| 2009-06-16 | 1,580 | 1,580 | 1,521 | 1,579 | 500 | 657.92 |
| 2009-06-15 | 1,580 | 1,580 | 1,579 | 1,580 | 700 | 658.33 |
| 2009-06-12 | 1,580 | 1,580 | 1,580 | 1,580 | 100 | 658.33 |
| 2009-06-11 | 1,581 | 1,581 | 1,580 | 1,580 | 1,500 | 658.33 |
| 2009-06-10 | 1,580 | 1,580 | 1,580 | 1,580 | 100 | 658.33 |
| 2009-06-09 | 1,565 | 1,568 | 1,565 | 1,568 | 600 | 653.33 |
| 2009-06-08 | 1,506 | 1,560 | 1,506 | 1,560 | 400 | 650 |
| 2009-06-04 | 1,500 | 1,500 | 1,470 | 1,500 | 600 | 625 |
| 2009-06-03 | 1,500 | 1,500 | 1,500 | 1,500 | 400 | 625 |
| 2009-06-02 | 1,512 | 1,512 | 1,500 | 1,500 | 1,300 | 625 |
| 2009-06-01 | 1,501 | 1,512 | 1,501 | 1,512 | 300 | 630 |
| 2009-05-29 | 1,500 | 1,500 | 1,500 | 1,500 | 700 | 625 |
| 2009-05-28 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 625 |
| 2009-05-27 | 1,531 | 1,531 | 1,480 | 1,480 | 900 | 616.67 |
| 2009-05-21 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 616.67 |
| 2009-05-20 | 1,580 | 1,580 | 1,475 | 1,475 | 600 | 614.58 |
| 2009-05-15 | 1,560 | 1,580 | 1,560 | 1,580 | 500 | 658.33 |
| 2009-05-14 | 1,550 | 1,550 | 1,550 | 1,550 | 600 | 645.83 |
| 2009-05-12 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 645.83 |
| 2009-05-11 | 1,533 | 1,560 | 1,533 | 1,550 | 1,300 | 645.83 |
| 2009-05-08 | 1,501 | 1,550 | 1,501 | 1,533 | 1,400 | 638.75 |
| 2009-05-07 | 1,500 | 1,500 | 1,500 | 1,500 | 600 | 625 |
| 2009-04-30 | 1,498 | 1,498 | 1,498 | 1,498 | 300 | 624.17 |
| 2009-04-28 | 1,500 | 1,500 | 1,500 | 1,500 | 800 | 625 |
| 2009-04-27 | 1,500 | 1,500 | 1,500 | 1,500 | 600 | 625 |
| 2009-04-24 | 1,462 | 1,500 | 1,462 | 1,500 | 300 | 625 |
| 2009-04-22 | 1,461 | 1,461 | 1,461 | 1,461 | 300 | 608.75 |
| 2009-04-21 | 1,461 | 1,461 | 1,461 | 1,461 | 100 | 608.75 |
| 2009-04-16 | 1,540 | 1,540 | 1,440 | 1,440 | 800 | 600 |
| 2009-04-15 | 1,540 | 1,540 | 1,540 | 1,540 | 400 | 641.67 |
| 2009-04-14 | 1,530 | 1,530 | 1,530 | 1,530 | 500 | 637.50 |
| 2009-04-13 | 1,530 | 1,530 | 1,530 | 1,530 | 300 | 637.50 |
| 2009-04-10 | 1,530 | 1,530 | 1,530 | 1,530 | 800 | 637.50 |
| 2009-04-09 | 1,530 | 1,530 | 1,530 | 1,530 | 600 | 637.50 |
| 2009-04-07 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 633.33 |
| 2009-04-06 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 633.33 |
| 2009-04-03 | 1,490 | 1,490 | 1,490 | 1,490 | 100 | 620.83 |
| 2009-04-01 | 1,490 | 1,490 | 1,490 | 1,490 | 400 | 620.83 |
| 2009-03-30 | 1,490 | 1,490 | 1,490 | 1,490 | 100 | 620.83 |
| 2009-03-27 | 1,490 | 1,490 | 1,490 | 1,490 | 600 | 620.83 |
| 2009-03-26 | 1,490 | 1,490 | 1,490 | 1,490 | 100 | 620.83 |
| 2009-03-25 | 1,490 | 1,490 | 1,490 | 1,490 | 200 | 620.83 |
| 2009-03-24 | 1,490 | 1,490 | 1,490 | 1,490 | 400 | 620.83 |
| 2009-03-23 | 1,490 | 1,490 | 1,490 | 1,490 | 500 | 620.83 |
| 2009-03-19 | 1,490 | 1,490 | 1,490 | 1,490 | 100 | 620.83 |
| 2009-03-18 | 1,490 | 1,490 | 1,490 | 1,490 | 100 | 620.83 |
| 2009-03-17 | 1,488 | 1,488 | 1,488 | 1,488 | 100 | 620 |
| 2009-03-13 | 1,470 | 1,470 | 1,470 | 1,470 | 200 | 612.50 |
| 2009-03-11 | 1,470 | 1,470 | 1,470 | 1,470 | 300 | 612.50 |
| 2009-03-10 | 1,470 | 1,470 | 1,470 | 1,470 | 600 | 612.50 |
| 2009-03-09 | 1,470 | 1,470 | 1,470 | 1,470 | 400 | 612.50 |
| 2009-03-06 | 1,500 | 1,500 | 1,470 | 1,470 | 500 | 612.50 |
| 2009-03-05 | 1,500 | 1,500 | 1,500 | 1,500 | 900 | 625 |
| 2009-03-03 | 1,527 | 1,527 | 1,500 | 1,500 | 800 | 625 |
| 2009-03-02 | 1,490 | 1,490 | 1,460 | 1,460 | 2,000 | 608.33 |
| 2009-02-27 | 1,490 | 1,490 | 1,490 | 1,490 | 400 | 620.83 |
| 2009-02-25 | 1,300 | 1,300 | 1,300 | 1,300 | 500 | 541.67 |
| 2009-02-24 | 1,300 | 1,300 | 1,300 | 1,300 | 300 | 541.67 |
| 2009-02-23 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 541.67 |
| 2009-02-19 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 541.67 |
| 2009-02-18 | 1,180 | 1,180 | 1,180 | 1,180 | 500 | 491.67 |
| 2009-02-17 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | 550 |
| 2009-02-16 | 1,390 | 1,390 | 1,280 | 1,320 | 800 | 550 |
| 2009-02-13 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 579.17 |
| 2009-02-12 | 1,390 | 1,390 | 1,390 | 1,390 | 700 | 579.17 |
| 2009-02-10 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 579.17 |
| 2009-02-09 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 579.17 |
| 2009-02-06 | 1,331 | 1,331 | 1,331 | 1,331 | 300 | 554.58 |
| 2009-02-05 | 1,331 | 1,331 | 1,331 | 1,331 | 200 | 554.58 |
| 2009-02-04 | 1,331 | 1,331 | 1,331 | 1,331 | 300 | 554.58 |
| 2009-02-02 | 1,330 | 1,330 | 1,330 | 1,330 | 200 | 554.17 |
| 2009-01-30 | 1,330 | 1,330 | 1,330 | 1,330 | 600 | 554.17 |
| 2009-01-26 | 1,330 | 1,330 | 1,330 | 1,330 | 2,300 | 554.17 |
| 2009-01-23 | 1,335 | 1,335 | 1,330 | 1,330 | 2,700 | 554.17 |
| 2009-01-21 | 1,330 | 1,330 | 1,330 | 1,330 | 500 | 554.17 |
| 2009-01-15 | 1,419 | 1,419 | 1,329 | 1,329 | 600 | 553.75 |
| 2009-01-14 | 1,419 | 1,419 | 1,419 | 1,419 | 300 | 591.25 |
| 2009-01-13 | 1,419 | 1,419 | 1,419 | 1,419 | 200 | 591.25 |
| 2009-01-07 | 1,419 | 1,420 | 1,419 | 1,419 | 1,500 | 591.25 |
| 2009-01-06 | 1,419 | 1,419 | 1,419 | 1,419 | 400 | 591.25 |
| 2009-01-05 | 1,419 | 1,419 | 1,419 | 1,419 | 300 | 591.25 |
分割・併合履歴 ： [2025-06-27]1株→2株 [2012-06-27]1株→1.2株