6874 協立電機(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,000	1,045	1,000	1,045	200	870.83
2010-12-29	1,000	1,000	1,000	1,000	3,800	833.33
2010-12-28	950	1,000	950	1,000	800	833.33
2010-12-27	950	950	950	950	700	791.67
2010-12-24	935	935	935	935	1,000	779.17
2010-12-22	935	935	935	935	600	779.17
2010-12-21	935	935	935	935	300	779.17
2010-12-20	935	935	935	935	900	779.17
2010-12-16	934	935	934	935	700	779.17
2010-12-15	935	935	905	934	1,300	778.33
2010-12-08	935	935	935	935	100	779.17
2010-12-07	925	935	925	935	900	779.17
2010-12-06	915	915	915	915	100	762.50
2010-12-03	910	910	910	910	500	758.33
2010-12-02	900	900	900	900	200	750
2010-11-29	882	882	882	882	700	735
2010-11-19	891	891	880	880	2,300	733.33
2010-11-18	890	890	890	890	2,000	741.67
2010-11-17	890	890	870	890	2,100	741.67
2010-11-16	890	890	890	890	2,400	741.67
2010-11-15	889	889	889	889	2,000	740.83
2010-11-12	889	889	889	889	1,200	740.83
2010-11-11	889	889	889	889	1,200	740.83
2010-11-10	889	889	880	889	13,400	740.83
2010-11-09	890	890	889	889	1,200	740.83
2010-11-08	890	890	890	890	1,600	741.67
2010-11-05	885	890	885	890	3,400	741.67
2010-11-04	885	885	870	885	1,100	737.50
2010-11-02	885	885	885	885	900	737.50
2010-11-01	885	885	880	885	2,300	737.50
2010-10-29	885	885	885	885	700	737.50
2010-10-28	903	903	870	885	1,000	737.50
2010-10-27	905	905	899	904	1,000	753.33
2010-10-26	905	905	905	905	1,100	754.17
2010-10-25	890	905	890	905	4,800	754.17
2010-10-22	890	890	880	890	1,500	741.67
2010-10-21	881	890	881	890	1,000	741.67
2010-10-20	890	890	890	890	700	741.67
2010-10-19	890	890	890	890	500	741.67
2010-10-18	890	890	890	890	500	741.67
2010-10-15	880	890	880	890	600	741.67
2010-10-14	880	880	880	880	400	733.33
2010-10-13	880	880	880	880	400	733.33
2010-10-12	880	880	870	880	800	733.33
2010-10-08	905	905	876	876	500	730
2010-10-07	906	906	905	905	400	754.17
2010-10-06	906	906	906	906	300	755
2010-10-05	906	906	877	906	1,800	755
2010-10-04	906	906	906	906	300	755
2010-10-01	892	906	891	906	1,200	755
2010-09-30	906	906	891	891	700	742.50
2010-09-29	950	950	950	950	200	791.67
2010-09-28	950	950	950	950	1,100	791.67
2010-09-27	950	950	950	950	100	791.67
2010-09-22	900	900	900	900	500	750
2010-09-17	895	895	895	895	100	745.83
2010-09-16	905	905	905	905	400	754.17
2010-09-15	935	935	935	935	100	779.17
2010-09-10	935	935	935	935	400	779.17
2010-09-09	935	935	935	935	100	779.17
2010-09-08	935	935	935	935	500	779.17
2010-09-07	935	935	935	935	200	779.17
2010-09-06	935	935	935	935	300	779.17
2010-09-03	935	935	935	935	200	779.17
2010-09-02	935	935	935	935	100	779.17
2010-09-01	935	935	935	935	200	779.17
2010-08-31	935	935	935	935	100	779.17
2010-08-30	935	935	935	935	100	779.17
2010-08-27	935	935	935	935	300	779.17
2010-08-26	935	935	935	935	100	779.17
2010-08-25	935	935	905	935	2,100	779.17
2010-08-17	935	935	935	935	200	779.17
2010-08-16	935	935	935	935	100	779.17
2010-08-11	950	950	935	935	800	779.17
2010-08-09	935	935	935	935	200	779.17
2010-08-02	925	925	925	925	100	770.83
2010-07-30	984	984	951	951	900	792.50
2010-07-29	984	984	984	984	300	820
2010-07-28	947	947	947	947	1,100	789.17
2010-07-27	922	947	922	947	400	789.17
2010-07-22	907	910	907	910	500	758.33
2010-07-21	910	910	910	910	200	758.33
2010-07-20	907	907	907	907	200	755.83
2010-07-16	907	907	907	907	300	755.83
2010-07-09	922	922	922	922	200	768.33
2010-07-08	920	920	920	920	100	766.67
2010-07-07	950	950	950	950	1,500	791.67
2010-07-06	950	950	950	950	100	791.67
2010-06-30	916	931	900	900	4,300	750
2010-06-29	915	915	915	915	400	762.50
2010-06-25	990	990	955	955	1,600	795.83
2010-06-24	990	990	990	990	300	825
2010-06-23	990	990	990	990	300	825
2010-06-22	960	975	960	975	300	812.50
2010-06-21	955	990	955	990	1,600	825
2010-06-18	970	970	970	970	100	808.33
2010-06-17	970	970	970	970	100	808.33
2010-06-16	970	970	970	970	100	808.33
2010-06-15	970	970	970	970	100	808.33
2010-06-14	964	970	964	970	300	808.33
2010-06-11	952	952	950	950	800	791.67
2010-06-09	982	982	931	955	1,200	795.83
2010-06-07	982	982	982	982	800	818.33
2010-06-03	982	982	982	982	400	818.33
2010-06-02	997	997	970	982	800	818.33
2010-06-01	1,044	1,044	999	999	700	832.50
2010-05-31	999	999	999	999	100	832.50
2010-05-28	962	970	962	970	300	808.33
2010-05-27	940	940	940	940	1,400	783.33
2010-05-26	921	940	921	940	300	783.33
2010-05-25	911	911	911	911	100	759.17
2010-05-24	905	905	905	905	1,500	754.17
2010-05-21	950	950	950	950	300	791.67
2010-05-20	966	966	966	966	200	805
2010-05-19	975	975	960	960	800	800
2010-05-18	991	991	975	975	700	812.50
2010-05-17	1,005	1,005	991	991	2,400	825.83
2010-05-14	1,011	1,011	1,005	1,005	1,800	837.50
2010-05-13	1,060	1,060	1,060	1,060	200	883.33
2010-05-12	1,060	1,060	1,060	1,060	100	883.33
2010-05-11	1,060	1,060	1,060	1,060	1,200	883.33
2010-05-10	1,060	1,060	1,060	1,060	100	883.33
2010-05-07	1,064	1,064	1,012	1,060	700	883.33
2010-05-06	1,071	1,071	1,071	1,071	900	892.50
2010-04-30	1,090	1,090	1,071	1,071	900	892.50
2010-04-28	1,120	1,120	1,090	1,090	700	908.33
2010-04-27	1,090	1,127	1,090	1,127	1,000	939.17
2010-04-26	1,056	1,080	1,056	1,080	1,100	900
2010-04-23	1,051	1,051	1,051	1,051	1,300	875.83
2010-04-22	1,051	1,051	1,051	1,051	300	875.83
2010-04-21	1,049	1,052	1,049	1,049	1,100	874.17
2010-04-20	1,039	1,049	1,039	1,049	600	874.17
2010-04-19	1,040	1,040	1,039	1,039	1,500	865.83
2010-04-16	1,039	1,039	1,039	1,039	100	865.83
2010-04-15	1,038	1,038	1,038	1,038	200	865
2010-04-14	1,036	1,036	1,036	1,036	1,300	863.33
2010-04-13	1,035	1,036	1,035	1,035	1,000	862.50
2010-04-12	1,049	1,049	1,030	1,031	1,100	859.17
2010-04-09	1,049	1,049	1,020	1,049	1,000	874.17
2010-04-08	1,050	1,050	1,020	1,049	1,500	874.17
2010-04-07	1,040	1,060	1,040	1,060	2,800	883.33
2010-04-06	979	1,020	979	1,010	4,700	841.67
2010-04-05	978	980	978	979	5,600	815.83
2010-04-02	977	978	977	978	2,700	815
2010-04-01	977	980	977	977	4,400	814.17
2010-03-31	977	977	970	977	2,700	814.17
2010-03-30	978	978	977	977	3,400	814.17
2010-03-29	980	980	975	980	1,800	816.67
2010-03-26	980	980	980	980	1,700	816.67
2010-03-25	980	980	980	980	1,800	816.67
2010-03-24	980	980	980	980	2,900	816.67
2010-03-23	983	983	965	980	2,000	816.67
2010-03-19	983	983	970	983	1,200	819.17
2010-03-18	985	985	985	985	1,700	820.83
2010-03-17	985	985	985	985	1,500	820.83
2010-03-16	986	986	985	985	1,500	820.83
2010-03-15	987	987	965	987	1,900	822.50
2010-03-12	987	987	970	987	1,200	822.50
2010-03-11	986	987	986	987	1,100	822.50
2010-03-10	980	986	980	986	200	821.67
2010-03-09	987	987	980	980	900	816.67
2010-03-08	987	987	987	987	900	822.50
2010-03-05	987	987	987	987	1,300	822.50
2010-03-04	985	987	985	987	1,200	822.50
2010-03-03	989	989	987	987	2,100	822.50
2010-03-02	1,000	1,000	981	981	3,900	817.50
2010-03-01	985	994	985	990	1,900	825
2010-02-26	970	970	970	970	400	808.33
2010-02-25	997	997	994	994	1,900	828.33
2010-02-24	998	1,000	996	997	1,400	830.83
2010-02-23	1,001	1,001	997	997	300	830.83
2010-02-19	1,010	1,010	1,001	1,001	1,300	834.17
2010-02-17	1,100	1,100	1,100	1,100	100	916.67
2010-02-16	1,070	1,070	1,020	1,020	1,100	850
2010-02-12	1,119	1,130	1,100	1,130	700	941.67
2010-02-10	1,149	1,149	1,149	1,149	200	957.50
2010-02-09	1,160	1,160	1,160	1,160	100	966.67
2010-02-08	1,130	1,130	1,130	1,130	600	941.67
2010-02-05	1,250	1,250	1,250	1,250	600	1,041.67
2010-02-04	1,250	1,250	1,250	1,250	100	1,041.67
2010-02-03	1,250	1,250	1,250	1,250	100	1,041.67
2010-02-02	1,240	1,240	1,240	1,240	800	1,033.33
2010-02-01	1,240	1,240	1,240	1,240	100	1,033.33
2010-01-27	1,203	1,249	1,193	1,193	2,400	994.17
2010-01-26	1,201	1,203	1,201	1,203	400	1,002.50
2010-01-25	1,201	1,201	1,201	1,201	100	1,000.83
2010-01-22	1,201	1,201	1,201	1,201	100	1,000.83
2010-01-19	1,209	1,209	1,198	1,198	400	998.33
2010-01-18	1,210	1,210	1,210	1,210	100	1,008.33
2010-01-14	1,209	1,209	1,209	1,209	100	1,007.50
2010-01-13	1,297	1,297	1,297	1,297	100	1,080.83
2010-01-12	1,300	1,300	1,300	1,300	400	1,083.33
2010-01-08	1,300	1,300	1,300	1,300	800	1,083.33

分割・併合履歴： [2012-06-27]1株→1.2株