6874 協立電機(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-27	1,080	1,080	1,070	1,070	800	1,070
2012-12-26	1,080	1,080	1,080	1,080	300	1,080
2012-12-25	1,070	1,070	1,070	1,070	200	1,070
2012-12-21	1,061	1,061	1,060	1,061	400	1,061
2012-12-20	1,060	1,060	1,060	1,060	900	1,060
2012-12-18	1,051	1,055	1,051	1,055	200	1,055
2012-12-14	1,040	1,070	1,040	1,070	400	1,070
2012-12-10	1,040	1,040	1,040	1,040	100	1,040
2012-12-06	1,035	1,035	1,035	1,035	100	1,035
2012-12-05	1,063	1,063	1,062	1,062	900	1,062
2012-12-04	1,060	1,063	1,060	1,063	600	1,063
2012-11-30	1,042	1,051	1,042	1,050	600	1,050
2012-11-29	1,030	1,090	1,030	1,090	700	1,090
2012-11-28	1,088	1,088	1,050	1,052	1,000	1,052
2012-11-27	1,102	1,102	1,101	1,101	500	1,101
2012-11-26	1,113	1,113	1,110	1,110	800	1,110
2012-11-22	1,130	1,130	1,111	1,112	900	1,112
2012-11-21	1,130	1,140	1,130	1,130	1,200	1,130
2012-11-20	1,129	1,145	1,101	1,130	8,300	1,130
2012-11-19	919	1,099	918	1,099	24,200	1,099
2012-11-16	929	949	929	949	1,400	949
2012-11-15	941	941	907	930	3,100	930
2012-11-14	1,006	1,006	950	960	4,600	960
2012-11-09	1,122	1,122	1,112	1,112	300	1,112
2012-11-07	1,155	1,155	1,124	1,125	4,600	1,125
2012-11-06	1,150	1,150	1,150	1,150	1,100	1,150
2012-11-02	1,125	1,125	1,125	1,125	100	1,125
2012-10-31	1,131	1,131	1,130	1,130	300	1,130
2012-10-30	1,150	1,150	1,150	1,150	2,000	1,150
2012-10-29	1,143	1,150	1,143	1,150	1,200	1,150
2012-10-24	1,149	1,149	1,144	1,144	700	1,144
2012-10-23	1,150	1,150	1,150	1,150	100	1,150
2012-10-22	1,160	1,160	1,130	1,130	900	1,130
2012-10-17	1,130	1,130	1,130	1,130	300	1,130
2012-10-15	1,160	1,160	1,160	1,160	300	1,160
2012-10-12	1,170	1,170	1,170	1,170	800	1,170
2012-10-02	1,170	1,170	1,170	1,170	200	1,170
2012-09-28	1,170	1,170	1,170	1,170	100	1,170
2012-09-27	1,221	1,221	1,188	1,188	500	1,188
2012-09-25	1,213	1,213	1,213	1,213	300	1,213
2012-09-24	1,211	1,211	1,211	1,211	800	1,211
2012-09-21	1,211	1,211	1,211	1,211	100	1,211
2012-09-20	1,211	1,211	1,210	1,211	800	1,211
2012-09-19	1,160	1,161	1,160	1,161	600	1,161
2012-09-18	1,161	1,162	1,161	1,162	500	1,162
2012-09-14	1,160	1,160	1,160	1,160	300	1,160
2012-09-13	1,160	1,160	1,160	1,160	100	1,160
2012-09-11	1,185	1,185	1,185	1,185	100	1,185
2012-09-10	1,155	1,155	1,155	1,155	100	1,155
2012-09-07	1,231	1,231	1,155	1,155	400	1,155
2012-09-06	1,231	1,231	1,231	1,231	800	1,231
2012-09-05	1,231	1,231	1,231	1,231	200	1,231
2012-08-30	1,201	1,231	1,201	1,231	200	1,231
2012-08-29	1,260	1,260	1,195	1,225	1,100	1,225
2012-08-28	1,200	1,250	1,200	1,249	500	1,249
2012-08-27	1,171	1,200	1,171	1,200	400	1,200
2012-08-24	1,171	1,190	1,160	1,171	1,000	1,171
2012-08-23	1,141	1,141	1,141	1,141	100	1,141
2012-08-22	1,111	1,111	1,111	1,111	100	1,111
2012-08-21	1,130	1,130	1,130	1,130	300	1,130
2012-08-20	1,140	1,140	1,130	1,130	2,800	1,130
2012-08-10	1,230	1,230	1,230	1,230	600	1,230
2012-08-09	1,230	1,230	1,230	1,230	100	1,230
2012-08-03	1,161	1,165	1,161	1,161	500	1,161
2012-07-30	1,251	1,251	1,251	1,251	200	1,251
2012-07-26	1,240	1,240	1,240	1,240	100	1,240
2012-07-23	1,240	1,240	1,210	1,210	600	1,210
2012-07-20	1,390	1,390	1,390	1,390	600	1,390
2012-07-12	1,399	1,399	1,399	1,399	100	1,399
2012-07-11	1,390	1,390	1,390	1,390	200	1,390
2012-07-09	1,330	1,330	1,330	1,330	100	1,330
2012-07-06	1,271	1,271	1,270	1,270	200	1,270
2012-06-27	1,270	1,270	1,270	1,270	200	1,270
2012-06-26	1,598	1,600	1,549	1,549	1,000	1,290.83
2012-06-21	1,589	1,589	1,549	1,549	1,100	1,290.83
2012-06-20	1,589	1,589	1,589	1,589	400	1,324.17
2012-06-19	1,590	1,590	1,530	1,533	600	1,277.50
2012-06-18	1,590	1,590	1,590	1,590	300	1,325
2012-06-15	1,590	1,590	1,590	1,590	400	1,325
2012-06-14	1,590	1,590	1,590	1,590	400	1,325
2012-06-13	1,600	1,600	1,590	1,590	500	1,325
2012-06-12	1,600	1,600	1,600	1,600	400	1,333.33
2012-06-11	1,600	1,600	1,600	1,600	400	1,333.33
2012-06-08	1,600	1,600	1,600	1,600	200	1,333.33
2012-06-06	1,600	1,600	1,600	1,600	400	1,333.33
2012-06-05	1,600	1,600	1,600	1,600	900	1,333.33
2012-06-04	1,600	1,600	1,600	1,600	600	1,333.33
2012-06-01	1,639	1,639	1,639	1,639	400	1,365.83
2012-05-31	1,639	1,639	1,639	1,639	400	1,365.83
2012-05-30	1,600	1,640	1,600	1,640	500	1,366.67
2012-05-29	1,588	1,600	1,588	1,600	400	1,333.33
2012-05-28	1,579	1,579	1,579	1,579	200	1,315.83
2012-05-25	1,579	1,579	1,579	1,579	200	1,315.83
2012-05-24	1,579	1,579	1,579	1,579	400	1,315.83
2012-05-23	1,579	1,579	1,579	1,579	400	1,315.83
2012-05-22	1,579	1,579	1,579	1,579	700	1,315.83
2012-05-21	1,577	1,577	1,577	1,577	100	1,314.17
2012-05-18	1,577	1,577	1,577	1,577	1,100	1,314.17
2012-05-17	1,577	1,577	1,577	1,577	300	1,314.17
2012-05-16	1,578	1,578	1,578	1,578	400	1,315
2012-05-15	1,580	1,580	1,580	1,580	300	1,316.67
2012-05-14	1,580	1,580	1,579	1,580	700	1,316.67
2012-05-11	1,481	1,500	1,480	1,500	1,100	1,250
2012-05-10	1,478	1,478	1,478	1,478	300	1,231.67
2012-05-09	1,598	1,598	1,478	1,478	900	1,231.67
2012-05-08	1,449	1,600	1,449	1,600	500	1,333.33
2012-05-02	1,449	1,449	1,449	1,449	300	1,207.50
2012-04-27	1,420	1,420	1,420	1,420	500	1,183.33
2012-04-26	1,420	1,420	1,420	1,420	400	1,183.33
2012-04-25	1,330	1,350	1,330	1,350	300	1,125
2012-04-23	1,325	1,330	1,325	1,330	500	1,108.33
2012-04-20	1,325	1,325	1,325	1,325	500	1,104.17
2012-04-19	1,325	1,325	1,325	1,325	400	1,104.17
2012-04-17	1,320	1,320	1,320	1,320	100	1,100
2012-04-16	1,320	1,320	1,320	1,320	100	1,100
2012-04-12	1,320	1,320	1,320	1,320	500	1,100
2012-04-09	1,340	1,340	1,340	1,340	200	1,116.67
2012-04-06	1,340	1,340	1,340	1,340	1,000	1,116.67
2012-04-05	1,349	1,349	1,349	1,349	200	1,124.17
2012-04-04	1,349	1,349	1,349	1,349	100	1,124.17
2012-04-03	1,335	1,349	1,335	1,349	400	1,124.17
2012-04-02	1,335	1,335	1,335	1,335	100	1,112.50
2012-03-27	1,335	1,335	1,335	1,335	200	1,112.50
2012-03-26	1,335	1,365	1,335	1,365	300	1,137.50
2012-03-22	1,399	1,399	1,320	1,320	1,000	1,100
2012-03-21	1,399	1,399	1,399	1,399	300	1,165.83
2012-03-16	1,369	1,399	1,369	1,399	400	1,165.83
2012-03-15	1,368	1,369	1,368	1,369	500	1,140.83
2012-03-12	1,420	1,420	1,366	1,368	800	1,140
2012-03-09	1,420	1,420	1,420	1,420	300	1,183.33
2012-03-08	1,437	1,437	1,408	1,420	900	1,183.33
2012-03-07	1,320	1,378	1,320	1,378	500	1,148.33
2012-03-05	1,347	1,351	1,345	1,345	1,600	1,120.83
2012-03-01	1,405	1,405	1,405	1,405	800	1,170.83
2012-02-29	1,405	1,405	1,405	1,405	1,000	1,170.83
2012-02-28	1,405	1,405	1,405	1,405	200	1,170.83
2012-02-24	1,402	1,402	1,402	1,402	400	1,168.33
2012-02-20	1,402	1,402	1,402	1,402	100	1,168.33
2012-02-17	1,390	1,390	1,390	1,390	200	1,158.33
2012-02-08	1,382	1,382	1,382	1,382	100	1,151.67
2012-02-07	1,499	1,499	1,499	1,499	1,500	1,249.17
2012-02-06	1,499	1,499	1,499	1,499	1,300	1,249.17
2012-02-03	1,499	1,499	1,499	1,499	100	1,249.17
2012-02-02	1,401	1,401	1,401	1,401	200	1,167.50
2012-02-01	1,401	1,401	1,401	1,401	100	1,167.50
2012-01-27	1,401	1,401	1,401	1,401	100	1,167.50
2012-01-26	1,401	1,401	1,401	1,401	200	1,167.50
2012-01-25	1,401	1,401	1,401	1,401	100	1,167.50
2012-01-23	1,401	1,401	1,401	1,401	100	1,167.50
2012-01-11	1,450	1,450	1,450	1,450	500	1,208.33
2012-01-10	1,430	1,450	1,430	1,450	700	1,208.33
2012-01-06	1,430	1,430	1,430	1,430	300	1,191.67
2012-01-04	1,430	1,430	1,430	1,430	300	1,191.67

分割・併合履歴： [2012-06-27]1株→1.2株