6874 協立電機(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,442	1,442	1,390	1,405	1,600	1,405
2013-12-27	1,401	1,434	1,401	1,409	900	1,409
2013-12-26	1,380	1,415	1,380	1,382	1,600	1,382
2013-12-25	1,386	1,397	1,350	1,350	3,600	1,350
2013-12-24	1,460	1,475	1,401	1,402	5,700	1,402
2013-12-20	1,504	1,510	1,489	1,490	2,900	1,490
2013-12-19	1,484	1,510	1,470	1,490	1,900	1,490
2013-12-18	1,500	1,501	1,484	1,484	1,800	1,484
2013-12-17	1,480	1,509	1,480	1,500	500	1,500
2013-12-16	1,505	1,520	1,500	1,502	1,800	1,502
2013-12-13	1,519	1,519	1,501	1,503	1,000	1,503
2013-12-12	1,530	1,535	1,508	1,520	2,200	1,520
2013-12-11	1,490	1,530	1,490	1,530	1,400	1,530
2013-12-10	1,500	1,528	1,482	1,528	2,100	1,528
2013-12-09	1,490	1,500	1,481	1,482	2,000	1,482
2013-12-06	1,457	1,457	1,457	1,457	300	1,457
2013-12-05	1,499	1,499	1,450	1,454	3,300	1,454
2013-12-04	1,500	1,500	1,481	1,481	2,000	1,481
2013-12-03	1,500	1,524	1,470	1,500	2,300	1,500
2013-12-02	1,500	1,525	1,485	1,525	2,800	1,525
2013-11-29	1,500	1,515	1,480	1,515	1,800	1,515
2013-11-28	1,441	1,515	1,441	1,515	4,600	1,515
2013-11-27	1,441	1,450	1,441	1,441	1,300	1,441
2013-11-26	1,442	1,442	1,439	1,441	1,800	1,441
2013-11-25	1,439	1,440	1,439	1,439	500	1,439
2013-11-22	1,394	1,449	1,394	1,439	2,700	1,439
2013-11-21	1,407	1,408	1,395	1,395	2,900	1,395
2013-11-20	1,495	1,505	1,352	1,407	11,800	1,407
2013-11-19	1,440	1,501	1,440	1,500	11,500	1,500
2013-11-18	1,411	1,450	1,411	1,424	3,900	1,424
2013-11-15	1,410	1,420	1,409	1,418	1,800	1,418
2013-11-14	1,418	1,419	1,418	1,419	400	1,419
2013-11-13	1,388	1,437	1,388	1,418	1,500	1,418
2013-11-12	1,401	1,418	1,400	1,418	1,100	1,418
2013-11-11	1,397	1,400	1,397	1,400	1,500	1,400
2013-11-08	1,394	1,397	1,390	1,397	900	1,397
2013-11-07	1,400	1,400	1,351	1,396	4,700	1,396
2013-11-06	1,375	1,400	1,375	1,400	2,200	1,400
2013-11-05	1,339	1,367	1,339	1,367	800	1,367
2013-11-01	1,360	1,360	1,330	1,333	1,100	1,333
2013-10-31	1,371	1,390	1,371	1,371	1,000	1,371
2013-10-30	1,408	1,408	1,356	1,371	2,800	1,371
2013-10-29	1,440	1,450	1,416	1,416	1,400	1,416
2013-10-28	1,460	1,460	1,430	1,460	600	1,460
2013-10-25	1,450	1,465	1,421	1,464	3,000	1,464
2013-10-24	1,448	1,450	1,439	1,450	2,200	1,450
2013-10-23	1,420	1,448	1,420	1,448	3,100	1,448
2013-10-22	1,380	1,420	1,380	1,415	3,700	1,415
2013-10-21	1,355	1,380	1,355	1,380	2,900	1,380
2013-10-18	1,329	1,355	1,329	1,355	1,600	1,355
2013-10-17	1,316	1,318	1,316	1,318	1,300	1,318
2013-10-16	1,329	1,336	1,280	1,316	3,400	1,316
2013-10-15	1,329	1,329	1,328	1,329	1,800	1,329
2013-10-11	1,320	1,320	1,303	1,303	2,100	1,303
2013-10-10	1,278	1,305	1,278	1,305	1,600	1,305
2013-10-09	1,310	1,310	1,278	1,278	2,600	1,278
2013-10-08	1,300	1,300	1,300	1,300	1,000	1,300
2013-10-07	1,300	1,300	1,300	1,300	200	1,300
2013-10-04	1,317	1,317	1,293	1,293	2,300	1,293
2013-10-03	1,317	1,318	1,317	1,317	1,100	1,317
2013-10-02	1,327	1,327	1,317	1,317	1,800	1,317
2013-10-01	1,330	1,341	1,320	1,341	2,000	1,341
2013-09-30	1,281	1,330	1,281	1,330	1,100	1,330
2013-09-27	1,302	1,340	1,302	1,340	800	1,340
2013-09-26	1,259	1,353	1,255	1,353	4,300	1,353
2013-09-25	1,318	1,318	1,289	1,289	700	1,289
2013-09-24	1,321	1,321	1,291	1,318	1,500	1,318
2013-09-20	1,291	1,297	1,291	1,291	800	1,291
2013-09-19	1,300	1,330	1,276	1,289	700	1,289
2013-09-18	1,270	1,270	1,255	1,255	400	1,255
2013-09-17	1,241	1,280	1,241	1,251	2,300	1,251
2013-09-13	1,270	1,270	1,240	1,240	300	1,240
2013-09-12	1,239	1,299	1,226	1,249	4,900	1,249
2013-09-11	1,228	1,240	1,226	1,239	1,400	1,239
2013-09-10	1,236	1,236	1,226	1,226	900	1,226
2013-09-09	1,250	1,250	1,223	1,223	2,400	1,223
2013-09-06	1,233	1,249	1,233	1,249	3,400	1,249
2013-09-05	1,226	1,245	1,225	1,233	2,300	1,233
2013-09-04	1,254	1,254	1,212	1,225	1,800	1,225
2013-09-03	1,223	1,260	1,223	1,254	2,100	1,254
2013-09-02	1,250	1,250	1,220	1,220	500	1,220
2013-08-30	1,261	1,261	1,250	1,250	600	1,250
2013-08-29	1,317	1,318	1,317	1,317	1,500	1,317
2013-08-28	1,334	1,334	1,298	1,317	1,700	1,317
2013-08-27	1,300	1,380	1,300	1,335	4,200	1,335
2013-08-26	1,270	1,275	1,270	1,275	900	1,275
2013-08-23	1,220	1,245	1,220	1,245	1,000	1,245
2013-08-22	1,232	1,232	1,211	1,220	1,900	1,220
2013-08-21	1,279	1,279	1,250	1,251	600	1,251
2013-08-20	1,335	1,335	1,250	1,279	3,500	1,279
2013-08-19	1,287	1,335	1,287	1,335	2,400	1,335
2013-08-16	1,271	1,293	1,251	1,290	2,100	1,290
2013-08-15	1,285	1,291	1,275	1,275	1,000	1,275
2013-08-14	1,311	1,315	1,301	1,315	1,600	1,315
2013-08-13	1,318	1,327	1,300	1,327	2,600	1,327
2013-08-12	1,351	1,351	1,260	1,269	5,100	1,269
2013-08-09	1,357	1,401	1,357	1,401	1,600	1,401
2013-08-08	1,357	1,358	1,356	1,356	300	1,356
2013-08-07	1,399	1,399	1,399	1,399	100	1,399
2013-08-05	1,400	1,400	1,400	1,400	500	1,400
2013-08-02	1,342	1,400	1,342	1,400	2,800	1,400
2013-08-01	1,361	1,370	1,350	1,360	1,400	1,360
2013-07-31	1,361	1,390	1,361	1,390	500	1,390
2013-07-30	1,363	1,363	1,363	1,363	100	1,363
2013-07-29	1,377	1,377	1,375	1,375	500	1,375
2013-07-26	1,420	1,434	1,418	1,425	1,600	1,425
2013-07-25	1,430	1,430	1,419	1,419	200	1,419
2013-07-24	1,380	1,434	1,376	1,434	2,400	1,434
2013-07-23	1,395	1,403	1,352	1,403	1,400	1,403
2013-07-22	1,400	1,430	1,365	1,365	1,200	1,365
2013-07-19	1,430	1,430	1,370	1,370	3,100	1,370
2013-07-18	1,450	1,450	1,400	1,414	1,900	1,414
2013-07-17	1,505	1,505	1,452	1,460	1,100	1,460
2013-07-16	1,524	1,526	1,505	1,505	1,100	1,505
2013-07-12	1,548	1,548	1,548	1,548	100	1,548
2013-07-11	1,588	1,588	1,588	1,588	300	1,588
2013-07-10	1,590	1,590	1,511	1,590	3,100	1,590
2013-07-09	1,600	1,600	1,550	1,550	2,600	1,550
2013-07-08	1,557	1,629	1,500	1,596	5,800	1,596
2013-07-05	1,352	1,435	1,352	1,435	2,500	1,435
2013-07-04	1,333	1,333	1,333	1,333	100	1,333
2013-07-03	1,340	1,360	1,335	1,360	1,300	1,360
2013-07-02	1,340	1,340	1,310	1,340	1,200	1,340
2013-07-01	1,310	1,310	1,310	1,310	200	1,310
2013-06-28	1,324	1,324	1,315	1,319	500	1,319
2013-06-27	1,250	1,290	1,200	1,251	6,100	1,251
2013-06-26	1,310	1,310	1,230	1,290	3,000	1,290
2013-06-25	1,353	1,360	1,335	1,360	1,600	1,360
2013-06-24	1,352	1,352	1,352	1,352	200	1,352
2013-06-21	1,372	1,372	1,350	1,369	1,300	1,369
2013-06-20	1,400	1,400	1,372	1,372	900	1,372
2013-06-19	1,431	1,435	1,400	1,400	900	1,400
2013-06-18	1,400	1,400	1,400	1,400	100	1,400
2013-06-17	1,337	1,369	1,337	1,369	400	1,369
2013-06-14	1,311	1,318	1,311	1,316	800	1,316
2013-06-13	1,302	1,302	1,265	1,298	2,100	1,298
2013-06-12	1,330	1,349	1,320	1,320	1,100	1,320
2013-06-11	1,374	1,374	1,330	1,373	2,500	1,373
2013-06-10	1,301	1,338	1,301	1,329	2,500	1,329
2013-06-07	1,352	1,352	1,240	1,246	8,900	1,246
2013-06-06	1,508	1,508	1,428	1,430	1,800	1,430
2013-06-05	1,559	1,559	1,559	1,559	500	1,559
2013-06-04	1,500	1,559	1,450	1,559	3,400	1,559
2013-06-03	1,570	1,573	1,570	1,570	1,300	1,570
2013-05-31	1,569	1,570	1,569	1,570	200	1,570
2013-05-30	1,580	1,580	1,545	1,570	700	1,570
2013-05-29	1,540	1,584	1,530	1,584	2,600	1,584
2013-05-28	1,530	1,530	1,504	1,530	5,300	1,530
2013-05-27	1,561	1,579	1,550	1,559	2,600	1,559
2013-05-24	1,605	1,629	1,581	1,629	2,900	1,629
2013-05-23	1,700	1,729	1,603	1,603	3,700	1,603
2013-05-22	1,690	1,700	1,655	1,700	5,300	1,700
2013-05-21	1,683	1,690	1,651	1,652	3,900	1,652
2013-05-20	1,660	1,760	1,660	1,681	5,900	1,681
2013-05-17	1,638	1,645	1,631	1,645	3,200	1,645
2013-05-16	1,612	1,615	1,560	1,588	8,700	1,588
2013-05-15	1,737	1,745	1,629	1,629	10,500	1,629
2013-05-14	1,733	1,733	1,715	1,715	2,500	1,715
2013-05-13	1,760	1,760	1,733	1,733	5,200	1,733
2013-05-10	1,820	1,820	1,700	1,712	17,500	1,712
2013-05-09	1,809	1,860	1,800	1,845	13,200	1,845
2013-05-08	1,758	1,805	1,758	1,795	5,400	1,795
2013-05-07	1,770	1,800	1,748	1,756	7,200	1,756
2013-05-02	1,750	1,750	1,748	1,750	400	1,750
2013-05-01	1,728	1,780	1,728	1,750	1,600	1,750
2013-04-30	1,716	1,765	1,715	1,724	4,500	1,724
2013-04-26	1,766	1,770	1,754	1,765	3,200	1,765
2013-04-25	1,782	1,782	1,751	1,770	2,200	1,770
2013-04-24	1,780	1,793	1,769	1,782	5,600	1,782
2013-04-23	1,789	1,800	1,780	1,790	2,700	1,790
2013-04-22	1,835	1,835	1,760	1,780	4,700	1,780
2013-04-19	1,823	1,823	1,803	1,803	800	1,803
2013-04-18	1,768	1,809	1,768	1,790	1,800	1,790
2013-04-17	1,756	1,785	1,750	1,750	2,100	1,750
2013-04-16	1,723	1,730	1,700	1,730	1,700	1,730
2013-04-15	1,750	1,782	1,737	1,737	3,300	1,737
2013-04-12	1,745	1,776	1,725	1,759	7,000	1,759
2013-04-11	1,720	1,744	1,710	1,744	4,900	1,744
2013-04-10	1,738	1,738	1,700	1,728	3,700	1,728
2013-04-09	1,728	1,736	1,690	1,690	3,400	1,690
2013-04-08	1,749	1,749	1,665	1,692	6,500	1,692
2013-04-05	1,725	1,777	1,723	1,749	4,700	1,749
2013-04-04	1,720	1,721	1,680	1,721	3,600	1,721
2013-04-03	1,690	1,715	1,650	1,651	6,100	1,651
2013-04-02	1,650	1,700	1,510	1,680	11,100	1,680
2013-04-01	1,819	1,819	1,710	1,716	8,500	1,716
2013-03-29	1,859	1,859	1,815	1,821	6,500	1,821
2013-03-28	1,889	1,889	1,834	1,860	2,600	1,860
2013-03-27	1,904	1,920	1,820	1,864	19,800	1,864
2013-03-26	1,986	1,986	1,914	1,945	3,600	1,945
2013-03-25	1,993	1,999	1,950	1,980	6,800	1,980
2013-03-22	2,015	2,015	1,982	1,999	3,000	1,999
2013-03-21	2,001	2,077	2,001	2,030	6,700	2,030
2013-03-19	2,060	2,099	1,953	1,968	13,800	1,968
2013-03-18	2,062	2,099	2,043	2,073	13,200	2,073
2013-03-15	2,350	2,350	2,121	2,202	11,500	2,202
2013-03-14	2,327	2,384	2,251	2,346	11,700	2,346
2013-03-13	2,262	2,478	2,211	2,377	26,300	2,377
2013-03-12	2,100	2,212	1,933	2,212	34,200	2,212
2013-03-11	1,800	1,846	1,786	1,812	11,900	1,812
2013-03-08	1,755	1,755	1,723	1,746	3,700	1,746
2013-03-07	1,796	1,796	1,661	1,750	8,500	1,750
2013-03-06	1,740	1,795	1,740	1,770	5,200	1,770
2013-03-05	1,750	1,764	1,730	1,739	16,400	1,739
2013-03-04	1,750	1,794	1,736	1,740	20,900	1,740
2013-03-01	1,740	1,750	1,729	1,731	4,200	1,731
2013-02-28	1,738	1,740	1,735	1,735	3,500	1,735
2013-02-27	1,750	1,788	1,734	1,738	20,400	1,738
2013-02-26	1,734	1,750	1,731	1,741	7,500	1,741
2013-02-25	1,800	1,830	1,730	1,734	20,600	1,734
2013-02-22	1,680	1,800	1,680	1,750	11,900	1,750
2013-02-21	1,608	1,617	1,598	1,600	8,000	1,600
2013-02-20	1,603	1,603	1,603	1,603	2,300	1,603
2013-02-19	1,620	1,620	1,603	1,603	500	1,603
2013-02-18	1,610	1,616	1,610	1,616	600	1,616
2013-02-15	1,672	1,672	1,610	1,610	1,200	1,610
2013-02-14	1,579	1,718	1,563	1,632	2,800	1,632
2013-02-13	1,615	1,615	1,550	1,555	1,900	1,555
2013-02-12	1,690	1,700	1,600	1,669	7,900	1,669
2013-02-08	1,731	1,790	1,711	1,711	4,900	1,711
2013-02-07	1,815	1,889	1,703	1,730	15,900	1,730
2013-02-06	1,700	1,790	1,688	1,735	21,200	1,735
2013-02-05	1,421	1,693	1,421	1,678	12,900	1,678
2013-02-04	1,399	1,420	1,390	1,420	800	1,420
2013-02-01	1,230	1,399	1,230	1,399	4,400	1,399
2013-01-31	1,240	1,240	1,230	1,240	700	1,240
2013-01-30	1,225	1,225	1,201	1,201	500	1,201
2013-01-29	1,225	1,225	1,225	1,225	500	1,225
2013-01-25	1,225	1,225	1,165	1,165	600	1,165
2013-01-24	1,224	1,226	1,224	1,226	300	1,226
2013-01-23	1,220	1,220	1,220	1,220	200	1,220
2013-01-21	1,170	1,190	1,170	1,190	500	1,190
2013-01-18	1,160	1,160	1,160	1,160	300	1,160
2013-01-17	1,148	1,148	1,148	1,148	500	1,148
2013-01-16	1,100	1,150	1,100	1,149	1,600	1,149
2013-01-15	1,088	1,088	1,088	1,088	100	1,088
2013-01-11	1,147	1,148	1,147	1,148	500	1,148
2013-01-10	1,149	1,149	1,100	1,135	3,700	1,135
2013-01-09	1,140	1,149	1,140	1,149	600	1,149
2013-01-08	1,100	1,100	1,100	1,100	300	1,100
2013-01-07	1,070	1,070	1,070	1,070	100	1,070

分割・併合履歴： [2012-06-27]1株→1.2株