6874 協立電機(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,430	1,430	1,430	1,430	300	1,191.67
2011-12-29	1,430	1,430	1,430	1,430	2,000	1,191.67
2011-12-28	1,430	1,430	1,430	1,430	100	1,191.67
2011-12-27	1,430	1,430	1,430	1,430	1,400	1,191.67
2011-12-26	1,400	1,430	1,400	1,430	1,500	1,191.67
2011-12-22	1,400	1,400	1,400	1,400	600	1,166.67
2011-12-21	1,395	1,395	1,395	1,395	100	1,162.50
2011-12-20	1,395	1,395	1,395	1,395	200	1,162.50
2011-12-19	1,395	1,395	1,395	1,395	400	1,162.50
2011-12-16	1,398	1,398	1,398	1,398	200	1,165
2011-12-15	1,321	1,321	1,321	1,321	200	1,100.83
2011-12-14	1,321	1,321	1,321	1,321	100	1,100.83
2011-12-13	1,320	1,320	1,320	1,320	100	1,100
2011-12-12	1,350	1,350	1,320	1,320	400	1,100
2011-12-09	1,350	1,350	1,350	1,350	1,400	1,125
2011-12-08	1,350	1,350	1,350	1,350	1,200	1,125
2011-12-07	1,333	1,350	1,333	1,350	200	1,125
2011-12-06	1,331	1,332	1,331	1,332	1,400	1,110
2011-12-02	1,290	1,290	1,290	1,290	100	1,075
2011-12-01	1,290	1,290	1,290	1,290	100	1,075
2011-11-30	1,290	1,290	1,290	1,290	400	1,075
2011-11-29	1,290	1,290	1,290	1,290	300	1,075
2011-11-28	1,245	1,245	1,245	1,245	500	1,037.50
2011-11-22	1,245	1,245	1,245	1,245	200	1,037.50
2011-11-15	1,245	1,245	1,245	1,245	300	1,037.50
2011-11-14	1,245	1,245	1,245	1,245	300	1,037.50
2011-11-09	1,245	1,245	1,245	1,245	100	1,037.50
2011-11-08	1,244	1,245	1,244	1,245	800	1,037.50
2011-11-04	1,244	1,244	1,244	1,244	300	1,036.67
2011-10-31	1,244	1,244	1,244	1,244	600	1,036.67
2011-10-28	1,215	1,244	1,215	1,244	600	1,036.67
2011-10-25	1,214	1,214	1,214	1,214	400	1,011.67
2011-10-21	1,214	1,214	1,214	1,214	100	1,011.67
2011-10-20	1,214	1,214	1,214	1,214	300	1,011.67
2011-10-18	1,214	1,214	1,214	1,214	300	1,011.67
2011-10-17	1,214	1,214	1,214	1,214	300	1,011.67
2011-10-13	1,214	1,214	1,214	1,214	300	1,011.67
2011-10-07	1,240	1,250	1,214	1,214	1,000	1,011.67
2011-10-06	1,300	1,300	1,300	1,300	300	1,083.33
2011-10-05	1,300	1,300	1,300	1,300	900	1,083.33
2011-10-04	1,300	1,300	1,300	1,300	1,000	1,083.33
2011-09-27	1,300	1,300	1,300	1,300	1,100	1,083.33
2011-09-22	1,300	1,300	1,300	1,300	400	1,083.33
2011-09-21	1,300	1,300	1,300	1,300	300	1,083.33
2011-09-09	1,304	1,304	1,304	1,304	100	1,086.67
2011-09-08	1,303	1,304	1,303	1,304	600	1,086.67
2011-09-07	1,360	1,360	1,360	1,360	2,100	1,133.33
2011-09-06	1,300	1,360	1,300	1,360	700	1,133.33
2011-09-05	1,200	1,300	1,200	1,300	200	1,083.33
2011-08-30	1,182	1,182	1,182	1,182	200	985
2011-08-29	1,182	1,182	1,182	1,182	200	985
2011-08-24	1,182	1,182	1,182	1,182	300	985
2011-08-23	1,182	1,182	1,182	1,182	100	985
2011-08-22	1,182	1,182	1,182	1,182	200	985
2011-08-19	1,182	1,182	1,182	1,182	200	985
2011-08-18	1,182	1,182	1,182	1,182	200	985
2011-08-17	1,182	1,182	1,182	1,182	100	985
2011-08-16	1,182	1,182	1,180	1,182	500	985
2011-08-15	1,261	1,261	1,181	1,181	1,900	984.17
2011-08-12	1,140	1,201	1,140	1,201	2,300	1,000.83
2011-08-09	1,150	1,150	1,110	1,110	600	925
2011-08-08	1,100	1,150	1,100	1,150	300	958.33
2011-08-02	1,100	1,100	1,100	1,100	300	916.67
2011-07-29	1,122	1,122	1,100	1,100	200	916.67
2011-07-28	1,170	1,170	1,170	1,170	100	975
2011-07-26	1,200	1,200	1,200	1,200	400	1,000
2011-07-25	1,200	1,200	1,200	1,200	600	1,000
2011-07-22	1,200	1,200	1,200	1,200	400	1,000
2011-07-20	1,267	1,267	1,224	1,224	400	1,020
2011-07-14	1,267	1,267	1,267	1,267	400	1,055.83
2011-07-08	1,391	1,391	1,350	1,350	1,200	1,125
2011-07-07	1,302	1,391	1,302	1,391	700	1,159.17
2011-07-06	1,271	1,302	1,271	1,302	300	1,085
2011-07-04	1,360	1,360	1,270	1,270	2,500	1,058.33
2011-06-30	1,360	1,360	1,360	1,360	1,700	1,133.33
2011-06-28	1,360	1,360	1,360	1,360	900	1,133.33
2011-06-24	1,360	1,360	1,360	1,360	100	1,133.33
2011-06-21	1,380	1,380	1,360	1,360	900	1,133.33
2011-06-20	1,410	1,410	1,410	1,410	100	1,175
2011-06-17	1,410	1,410	1,410	1,410	100	1,175
2011-06-16	1,410	1,410	1,410	1,410	100	1,175
2011-06-15	1,410	1,410	1,410	1,410	800	1,175
2011-06-14	1,390	1,420	1,390	1,420	400	1,183.33
2011-06-03	1,390	1,390	1,390	1,390	1,000	1,158.33
2011-06-02	1,351	1,390	1,351	1,390	1,600	1,158.33
2011-06-01	1,345	1,350	1,345	1,350	200	1,125
2011-05-31	1,345	1,345	1,345	1,345	200	1,120.83
2011-05-30	1,345	1,345	1,345	1,345	700	1,120.83
2011-05-27	1,345	1,345	1,345	1,345	1,200	1,120.83
2011-05-26	1,347	1,347	1,347	1,347	800	1,122.50
2011-05-25	1,337	1,337	1,337	1,337	900	1,114.17
2011-05-24	1,334	1,334	1,334	1,334	300	1,111.67
2011-05-23	1,330	1,333	1,330	1,333	900	1,110.83
2011-05-20	1,322	1,350	1,322	1,350	900	1,125
2011-05-19	1,360	1,360	1,315	1,360	1,100	1,133.33
2011-05-18	1,359	1,360	1,359	1,360	700	1,133.33
2011-05-17	1,360	1,360	1,350	1,360	800	1,133.33
2011-05-16	1,340	1,360	1,340	1,360	1,300	1,133.33
2011-05-13	1,326	1,327	1,326	1,327	400	1,105.83
2011-05-12	1,320	1,325	1,310	1,325	500	1,104.17
2011-05-11	1,400	1,401	1,320	1,320	2,900	1,100
2011-05-10	1,450	1,450	1,351	1,400	3,700	1,166.67
2011-05-09	1,245	1,365	1,245	1,350	2,600	1,125
2011-05-06	977	1,125	977	1,125	400	937.50
2011-05-02	975	975	975	975	100	812.50
2011-04-28	935	935	935	935	100	779.17
2011-04-27	955	955	928	928	400	773.33
2011-04-26	955	955	955	955	400	795.83
2011-04-25	964	964	955	955	3,000	795.83
2011-04-22	940	955	940	955	200	795.83
2011-04-21	940	940	940	940	200	783.33
2011-04-19	927	927	927	927	500	772.50
2011-04-18	957	957	957	957	400	797.50
2011-04-15	955	955	955	955	100	795.83
2011-04-13	936	936	936	936	100	780
2011-04-12	910	936	910	936	1,600	780
2011-04-08	951	951	951	951	300	792.50
2011-04-04	950	950	950	950	200	791.67
2011-04-01	950	950	950	950	200	791.67
2011-03-31	930	930	930	930	100	775
2011-03-28	901	901	901	901	100	750.83
2011-03-25	944	944	944	944	1,300	786.67
2011-03-24	900	960	899	944	1,200	786.67
2011-03-23	861	861	861	861	100	717.50
2011-03-17	790	790	790	790	100	658.33
2011-03-15	880	880	745	745	2,500	620.83
2011-03-14	1,150	1,150	880	895	1,300	745.83
2011-03-09	1,150	1,150	1,150	1,150	100	958.33
2011-03-08	1,141	1,141	1,141	1,141	200	950.83
2011-03-07	1,141	1,141	1,141	1,141	100	950.83
2011-03-04	1,141	1,141	1,141	1,141	200	950.83
2011-03-03	1,140	1,141	1,140	1,141	700	950.83
2011-03-02	1,140	1,140	1,130	1,140	300	950
2011-03-01	1,141	1,141	1,140	1,140	3,700	950
2011-02-28	1,141	1,141	1,141	1,141	200	950.83
2011-02-25	1,141	1,141	1,141	1,141	700	950.83
2011-02-22	1,149	1,149	1,141	1,141	400	950.83
2011-02-21	1,150	1,150	1,120	1,149	500	957.50
2011-02-18	1,150	1,150	1,150	1,150	200	958.33
2011-02-17	1,149	1,149	1,100	1,149	400	957.50
2011-02-16	1,196	1,196	1,136	1,149	600	957.50
2011-02-15	1,196	1,196	1,196	1,196	300	996.67
2011-02-14	1,198	1,198	1,198	1,198	400	998.33
2011-02-09	1,169	1,169	1,169	1,169	200	974.17
2011-02-08	1,172	1,172	1,168	1,169	1,200	974.17
2011-02-04	1,170	1,172	1,170	1,172	500	976.67
2011-02-03	1,168	1,170	1,168	1,170	600	975
2011-02-02	1,151	1,151	1,151	1,151	200	959.17
2011-02-01	1,150	1,150	1,150	1,150	400	958.33
2011-01-27	1,150	1,150	1,105	1,105	600	920.83
2011-01-26	1,150	1,150	1,150	1,150	400	958.33
2011-01-25	1,160	1,160	1,150	1,150	1,900	958.33
2011-01-21	1,160	1,160	1,160	1,160	700	966.67
2011-01-18	1,160	1,160	1,160	1,160	200	966.67
2011-01-14	1,160	1,160	1,160	1,160	200	966.67
2011-01-13	1,160	1,160	1,160	1,160	300	966.67
2011-01-12	1,200	1,220	1,130	1,220	1,000	1,016.67
2011-01-11	1,170	1,200	1,170	1,200	1,300	1,000
2011-01-07	1,170	1,170	1,170	1,170	300	975
2011-01-06	1,170	1,170	1,170	1,170	600	975
2011-01-04	1,045	1,080	1,045	1,080	500	900

分割・併合履歴： [2012-06-27]1株→1.2株