1. HOME >
  2. 株価時系列 >
  3. 6874 >
  4. 2012年

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
2012-12-271,0801,0801,0701,0708001,070
2012-12-261,0801,0801,0801,0803001,080
2012-12-251,0701,0701,0701,0702001,070
2012-12-211,0611,0611,0601,0614001,061
2012-12-201,0601,0601,0601,0609001,060
2012-12-181,0511,0551,0511,0552001,055
2012-12-141,0401,0701,0401,0704001,070
2012-12-101,0401,0401,0401,0401001,040
2012-12-061,0351,0351,0351,0351001,035
2012-12-051,0631,0631,0621,0629001,062
2012-12-041,0601,0631,0601,0636001,063
2012-11-301,0421,0511,0421,0506001,050
2012-11-291,0301,0901,0301,0907001,090
2012-11-281,0881,0881,0501,0521,0001,052
2012-11-271,1021,1021,1011,1015001,101
2012-11-261,1131,1131,1101,1108001,110
2012-11-221,1301,1301,1111,1129001,112
2012-11-211,1301,1401,1301,1301,2001,130
2012-11-201,1291,1451,1011,1308,3001,130
2012-11-199191,0999181,09924,2001,099
2012-11-169299499299491,400949
2012-11-159419419079303,100930
2012-11-141,0061,0069509604,600960
2012-11-091,1221,1221,1121,1123001,112
2012-11-071,1551,1551,1241,1254,6001,125
2012-11-061,1501,1501,1501,1501,1001,150
2012-11-021,1251,1251,1251,1251001,125
2012-10-311,1311,1311,1301,1303001,130
2012-10-301,1501,1501,1501,1502,0001,150
2012-10-291,1431,1501,1431,1501,2001,150
2012-10-241,1491,1491,1441,1447001,144
2012-10-231,1501,1501,1501,1501001,150
2012-10-221,1601,1601,1301,1309001,130
2012-10-171,1301,1301,1301,1303001,130
2012-10-151,1601,1601,1601,1603001,160
2012-10-121,1701,1701,1701,1708001,170
2012-10-021,1701,1701,1701,1702001,170
2012-09-281,1701,1701,1701,1701001,170
2012-09-271,2211,2211,1881,1885001,188
2012-09-251,2131,2131,2131,2133001,213
2012-09-241,2111,2111,2111,2118001,211
2012-09-211,2111,2111,2111,2111001,211
2012-09-201,2111,2111,2101,2118001,211
2012-09-191,1601,1611,1601,1616001,161
2012-09-181,1611,1621,1611,1625001,162
2012-09-141,1601,1601,1601,1603001,160
2012-09-131,1601,1601,1601,1601001,160
2012-09-111,1851,1851,1851,1851001,185
2012-09-101,1551,1551,1551,1551001,155
2012-09-071,2311,2311,1551,1554001,155
2012-09-061,2311,2311,2311,2318001,231
2012-09-051,2311,2311,2311,2312001,231
2012-08-301,2011,2311,2011,2312001,231
2012-08-291,2601,2601,1951,2251,1001,225
2012-08-281,2001,2501,2001,2495001,249
2012-08-271,1711,2001,1711,2004001,200
2012-08-241,1711,1901,1601,1711,0001,171
2012-08-231,1411,1411,1411,1411001,141
2012-08-221,1111,1111,1111,1111001,111
2012-08-211,1301,1301,1301,1303001,130
2012-08-201,1401,1401,1301,1302,8001,130
2012-08-101,2301,2301,2301,2306001,230
2012-08-091,2301,2301,2301,2301001,230
2012-08-031,1611,1651,1611,1615001,161
2012-07-301,2511,2511,2511,2512001,251
2012-07-261,2401,2401,2401,2401001,240
2012-07-231,2401,2401,2101,2106001,210
2012-07-201,3901,3901,3901,3906001,390
2012-07-121,3991,3991,3991,3991001,399
2012-07-111,3901,3901,3901,3902001,390
2012-07-091,3301,3301,3301,3301001,330
2012-07-061,2711,2711,2701,2702001,270
2012-06-271,2701,2701,2701,2702001,270
2012-06-261,5981,6001,5491,5491,0001,290.83
2012-06-211,5891,5891,5491,5491,1001,290.83
2012-06-201,5891,5891,5891,5894001,324.17
2012-06-191,5901,5901,5301,5336001,277.50
2012-06-181,5901,5901,5901,5903001,325
2012-06-151,5901,5901,5901,5904001,325
2012-06-141,5901,5901,5901,5904001,325
2012-06-131,6001,6001,5901,5905001,325
2012-06-121,6001,6001,6001,6004001,333.33
2012-06-111,6001,6001,6001,6004001,333.33
2012-06-081,6001,6001,6001,6002001,333.33
2012-06-061,6001,6001,6001,6004001,333.33
2012-06-051,6001,6001,6001,6009001,333.33
2012-06-041,6001,6001,6001,6006001,333.33
2012-06-011,6391,6391,6391,6394001,365.83
2012-05-311,6391,6391,6391,6394001,365.83
2012-05-301,6001,6401,6001,6405001,366.67
2012-05-291,5881,6001,5881,6004001,333.33
2012-05-281,5791,5791,5791,5792001,315.83
2012-05-251,5791,5791,5791,5792001,315.83
2012-05-241,5791,5791,5791,5794001,315.83
2012-05-231,5791,5791,5791,5794001,315.83
2012-05-221,5791,5791,5791,5797001,315.83
2012-05-211,5771,5771,5771,5771001,314.17
2012-05-181,5771,5771,5771,5771,1001,314.17
2012-05-171,5771,5771,5771,5773001,314.17
2012-05-161,5781,5781,5781,5784001,315
2012-05-151,5801,5801,5801,5803001,316.67
2012-05-141,5801,5801,5791,5807001,316.67
2012-05-111,4811,5001,4801,5001,1001,250
2012-05-101,4781,4781,4781,4783001,231.67
2012-05-091,5981,5981,4781,4789001,231.67
2012-05-081,4491,6001,4491,6005001,333.33
2012-05-021,4491,4491,4491,4493001,207.50
2012-04-271,4201,4201,4201,4205001,183.33
2012-04-261,4201,4201,4201,4204001,183.33
2012-04-251,3301,3501,3301,3503001,125
2012-04-231,3251,3301,3251,3305001,108.33
2012-04-201,3251,3251,3251,3255001,104.17
2012-04-191,3251,3251,3251,3254001,104.17
2012-04-171,3201,3201,3201,3201001,100
2012-04-161,3201,3201,3201,3201001,100
2012-04-121,3201,3201,3201,3205001,100
2012-04-091,3401,3401,3401,3402001,116.67
2012-04-061,3401,3401,3401,3401,0001,116.67
2012-04-051,3491,3491,3491,3492001,124.17
2012-04-041,3491,3491,3491,3491001,124.17
2012-04-031,3351,3491,3351,3494001,124.17
2012-04-021,3351,3351,3351,3351001,112.50
2012-03-271,3351,3351,3351,3352001,112.50
2012-03-261,3351,3651,3351,3653001,137.50
2012-03-221,3991,3991,3201,3201,0001,100
2012-03-211,3991,3991,3991,3993001,165.83
2012-03-161,3691,3991,3691,3994001,165.83
2012-03-151,3681,3691,3681,3695001,140.83
2012-03-121,4201,4201,3661,3688001,140
2012-03-091,4201,4201,4201,4203001,183.33
2012-03-081,4371,4371,4081,4209001,183.33
2012-03-071,3201,3781,3201,3785001,148.33
2012-03-051,3471,3511,3451,3451,6001,120.83
2012-03-011,4051,4051,4051,4058001,170.83
2012-02-291,4051,4051,4051,4051,0001,170.83
2012-02-281,4051,4051,4051,4052001,170.83
2012-02-241,4021,4021,4021,4024001,168.33
2012-02-201,4021,4021,4021,4021001,168.33
2012-02-171,3901,3901,3901,3902001,158.33
2012-02-081,3821,3821,3821,3821001,151.67
2012-02-071,4991,4991,4991,4991,5001,249.17
2012-02-061,4991,4991,4991,4991,3001,249.17
2012-02-031,4991,4991,4991,4991001,249.17
2012-02-021,4011,4011,4011,4012001,167.50
2012-02-011,4011,4011,4011,4011001,167.50
2012-01-271,4011,4011,4011,4011001,167.50
2012-01-261,4011,4011,4011,4012001,167.50
2012-01-251,4011,4011,4011,4011001,167.50
2012-01-231,4011,4011,4011,4011001,167.50
2012-01-111,4501,4501,4501,4505001,208.33
2012-01-101,4301,4501,4301,4507001,208.33
2012-01-061,4301,4301,4301,4303001,191.67
2012-01-041,4301,4301,4301,4303001,191.67

分割・併合履歴 ： [2012-06-27]1株→1.2株