1. HOME >
  2. 株価時系列 >
  3. 6874 >
  4. 2013年

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
2013-12-301,4421,4421,3901,4051,6001,405
2013-12-271,4011,4341,4011,4099001,409
2013-12-261,3801,4151,3801,3821,6001,382
2013-12-251,3861,3971,3501,3503,6001,350
2013-12-241,4601,4751,4011,4025,7001,402
2013-12-201,5041,5101,4891,4902,9001,490
2013-12-191,4841,5101,4701,4901,9001,490
2013-12-181,5001,5011,4841,4841,8001,484
2013-12-171,4801,5091,4801,5005001,500
2013-12-161,5051,5201,5001,5021,8001,502
2013-12-131,5191,5191,5011,5031,0001,503
2013-12-121,5301,5351,5081,5202,2001,520
2013-12-111,4901,5301,4901,5301,4001,530
2013-12-101,5001,5281,4821,5282,1001,528
2013-12-091,4901,5001,4811,4822,0001,482
2013-12-061,4571,4571,4571,4573001,457
2013-12-051,4991,4991,4501,4543,3001,454
2013-12-041,5001,5001,4811,4812,0001,481
2013-12-031,5001,5241,4701,5002,3001,500
2013-12-021,5001,5251,4851,5252,8001,525
2013-11-291,5001,5151,4801,5151,8001,515
2013-11-281,4411,5151,4411,5154,6001,515
2013-11-271,4411,4501,4411,4411,3001,441
2013-11-261,4421,4421,4391,4411,8001,441
2013-11-251,4391,4401,4391,4395001,439
2013-11-221,3941,4491,3941,4392,7001,439
2013-11-211,4071,4081,3951,3952,9001,395
2013-11-201,4951,5051,3521,40711,8001,407
2013-11-191,4401,5011,4401,50011,5001,500
2013-11-181,4111,4501,4111,4243,9001,424
2013-11-151,4101,4201,4091,4181,8001,418
2013-11-141,4181,4191,4181,4194001,419
2013-11-131,3881,4371,3881,4181,5001,418
2013-11-121,4011,4181,4001,4181,1001,418
2013-11-111,3971,4001,3971,4001,5001,400
2013-11-081,3941,3971,3901,3979001,397
2013-11-071,4001,4001,3511,3964,7001,396
2013-11-061,3751,4001,3751,4002,2001,400
2013-11-051,3391,3671,3391,3678001,367
2013-11-011,3601,3601,3301,3331,1001,333
2013-10-311,3711,3901,3711,3711,0001,371
2013-10-301,4081,4081,3561,3712,8001,371
2013-10-291,4401,4501,4161,4161,4001,416
2013-10-281,4601,4601,4301,4606001,460
2013-10-251,4501,4651,4211,4643,0001,464
2013-10-241,4481,4501,4391,4502,2001,450
2013-10-231,4201,4481,4201,4483,1001,448
2013-10-221,3801,4201,3801,4153,7001,415
2013-10-211,3551,3801,3551,3802,9001,380
2013-10-181,3291,3551,3291,3551,6001,355
2013-10-171,3161,3181,3161,3181,3001,318
2013-10-161,3291,3361,2801,3163,4001,316
2013-10-151,3291,3291,3281,3291,8001,329
2013-10-111,3201,3201,3031,3032,1001,303
2013-10-101,2781,3051,2781,3051,6001,305
2013-10-091,3101,3101,2781,2782,6001,278
2013-10-081,3001,3001,3001,3001,0001,300
2013-10-071,3001,3001,3001,3002001,300
2013-10-041,3171,3171,2931,2932,3001,293
2013-10-031,3171,3181,3171,3171,1001,317
2013-10-021,3271,3271,3171,3171,8001,317
2013-10-011,3301,3411,3201,3412,0001,341
2013-09-301,2811,3301,2811,3301,1001,330
2013-09-271,3021,3401,3021,3408001,340
2013-09-261,2591,3531,2551,3534,3001,353
2013-09-251,3181,3181,2891,2897001,289
2013-09-241,3211,3211,2911,3181,5001,318
2013-09-201,2911,2971,2911,2918001,291
2013-09-191,3001,3301,2761,2897001,289
2013-09-181,2701,2701,2551,2554001,255
2013-09-171,2411,2801,2411,2512,3001,251
2013-09-131,2701,2701,2401,2403001,240
2013-09-121,2391,2991,2261,2494,9001,249
2013-09-111,2281,2401,2261,2391,4001,239
2013-09-101,2361,2361,2261,2269001,226
2013-09-091,2501,2501,2231,2232,4001,223
2013-09-061,2331,2491,2331,2493,4001,249
2013-09-051,2261,2451,2251,2332,3001,233
2013-09-041,2541,2541,2121,2251,8001,225
2013-09-031,2231,2601,2231,2542,1001,254
2013-09-021,2501,2501,2201,2205001,220
2013-08-301,2611,2611,2501,2506001,250
2013-08-291,3171,3181,3171,3171,5001,317
2013-08-281,3341,3341,2981,3171,7001,317
2013-08-271,3001,3801,3001,3354,2001,335
2013-08-261,2701,2751,2701,2759001,275
2013-08-231,2201,2451,2201,2451,0001,245
2013-08-221,2321,2321,2111,2201,9001,220
2013-08-211,2791,2791,2501,2516001,251
2013-08-201,3351,3351,2501,2793,5001,279
2013-08-191,2871,3351,2871,3352,4001,335
2013-08-161,2711,2931,2511,2902,1001,290
2013-08-151,2851,2911,2751,2751,0001,275
2013-08-141,3111,3151,3011,3151,6001,315
2013-08-131,3181,3271,3001,3272,6001,327
2013-08-121,3511,3511,2601,2695,1001,269
2013-08-091,3571,4011,3571,4011,6001,401
2013-08-081,3571,3581,3561,3563001,356
2013-08-071,3991,3991,3991,3991001,399
2013-08-051,4001,4001,4001,4005001,400
2013-08-021,3421,4001,3421,4002,8001,400
2013-08-011,3611,3701,3501,3601,4001,360
2013-07-311,3611,3901,3611,3905001,390
2013-07-301,3631,3631,3631,3631001,363
2013-07-291,3771,3771,3751,3755001,375
2013-07-261,4201,4341,4181,4251,6001,425
2013-07-251,4301,4301,4191,4192001,419
2013-07-241,3801,4341,3761,4342,4001,434
2013-07-231,3951,4031,3521,4031,4001,403
2013-07-221,4001,4301,3651,3651,2001,365
2013-07-191,4301,4301,3701,3703,1001,370
2013-07-181,4501,4501,4001,4141,9001,414
2013-07-171,5051,5051,4521,4601,1001,460
2013-07-161,5241,5261,5051,5051,1001,505
2013-07-121,5481,5481,5481,5481001,548
2013-07-111,5881,5881,5881,5883001,588
2013-07-101,5901,5901,5111,5903,1001,590
2013-07-091,6001,6001,5501,5502,6001,550
2013-07-081,5571,6291,5001,5965,8001,596
2013-07-051,3521,4351,3521,4352,5001,435
2013-07-041,3331,3331,3331,3331001,333
2013-07-031,3401,3601,3351,3601,3001,360
2013-07-021,3401,3401,3101,3401,2001,340
2013-07-011,3101,3101,3101,3102001,310
2013-06-281,3241,3241,3151,3195001,319
2013-06-271,2501,2901,2001,2516,1001,251
2013-06-261,3101,3101,2301,2903,0001,290
2013-06-251,3531,3601,3351,3601,6001,360
2013-06-241,3521,3521,3521,3522001,352
2013-06-211,3721,3721,3501,3691,3001,369
2013-06-201,4001,4001,3721,3729001,372
2013-06-191,4311,4351,4001,4009001,400
2013-06-181,4001,4001,4001,4001001,400
2013-06-171,3371,3691,3371,3694001,369
2013-06-141,3111,3181,3111,3168001,316
2013-06-131,3021,3021,2651,2982,1001,298
2013-06-121,3301,3491,3201,3201,1001,320
2013-06-111,3741,3741,3301,3732,5001,373
2013-06-101,3011,3381,3011,3292,5001,329
2013-06-071,3521,3521,2401,2468,9001,246
2013-06-061,5081,5081,4281,4301,8001,430
2013-06-051,5591,5591,5591,5595001,559
2013-06-041,5001,5591,4501,5593,4001,559
2013-06-031,5701,5731,5701,5701,3001,570
2013-05-311,5691,5701,5691,5702001,570
2013-05-301,5801,5801,5451,5707001,570
2013-05-291,5401,5841,5301,5842,6001,584
2013-05-281,5301,5301,5041,5305,3001,530
2013-05-271,5611,5791,5501,5592,6001,559
2013-05-241,6051,6291,5811,6292,9001,629
2013-05-231,7001,7291,6031,6033,7001,603
2013-05-221,6901,7001,6551,7005,3001,700
2013-05-211,6831,6901,6511,6523,9001,652
2013-05-201,6601,7601,6601,6815,9001,681
2013-05-171,6381,6451,6311,6453,2001,645
2013-05-161,6121,6151,5601,5888,7001,588
2013-05-151,7371,7451,6291,62910,5001,629
2013-05-141,7331,7331,7151,7152,5001,715
2013-05-131,7601,7601,7331,7335,2001,733
2013-05-101,8201,8201,7001,71217,5001,712
2013-05-091,8091,8601,8001,84513,2001,845
2013-05-081,7581,8051,7581,7955,4001,795
2013-05-071,7701,8001,7481,7567,2001,756
2013-05-021,7501,7501,7481,7504001,750
2013-05-011,7281,7801,7281,7501,6001,750
2013-04-301,7161,7651,7151,7244,5001,724
2013-04-261,7661,7701,7541,7653,2001,765
2013-04-251,7821,7821,7511,7702,2001,770
2013-04-241,7801,7931,7691,7825,6001,782
2013-04-231,7891,8001,7801,7902,7001,790
2013-04-221,8351,8351,7601,7804,7001,780
2013-04-191,8231,8231,8031,8038001,803
2013-04-181,7681,8091,7681,7901,8001,790
2013-04-171,7561,7851,7501,7502,1001,750
2013-04-161,7231,7301,7001,7301,7001,730
2013-04-151,7501,7821,7371,7373,3001,737
2013-04-121,7451,7761,7251,7597,0001,759
2013-04-111,7201,7441,7101,7444,9001,744
2013-04-101,7381,7381,7001,7283,7001,728
2013-04-091,7281,7361,6901,6903,4001,690
2013-04-081,7491,7491,6651,6926,5001,692
2013-04-051,7251,7771,7231,7494,7001,749
2013-04-041,7201,7211,6801,7213,6001,721
2013-04-031,6901,7151,6501,6516,1001,651
2013-04-021,6501,7001,5101,68011,1001,680
2013-04-011,8191,8191,7101,7168,5001,716
2013-03-291,8591,8591,8151,8216,5001,821
2013-03-281,8891,8891,8341,8602,6001,860
2013-03-271,9041,9201,8201,86419,8001,864
2013-03-261,9861,9861,9141,9453,6001,945
2013-03-251,9931,9991,9501,9806,8001,980
2013-03-222,0152,0151,9821,9993,0001,999
2013-03-212,0012,0772,0012,0306,7002,030
2013-03-192,0602,0991,9531,96813,8001,968
2013-03-182,0622,0992,0432,07313,2002,073
2013-03-152,3502,3502,1212,20211,5002,202
2013-03-142,3272,3842,2512,34611,7002,346
2013-03-132,2622,4782,2112,37726,3002,377
2013-03-122,1002,2121,9332,21234,2002,212
2013-03-111,8001,8461,7861,81211,9001,812
2013-03-081,7551,7551,7231,7463,7001,746
2013-03-071,7961,7961,6611,7508,5001,750
2013-03-061,7401,7951,7401,7705,2001,770
2013-03-051,7501,7641,7301,73916,4001,739
2013-03-041,7501,7941,7361,74020,9001,740
2013-03-011,7401,7501,7291,7314,2001,731
2013-02-281,7381,7401,7351,7353,5001,735
2013-02-271,7501,7881,7341,73820,4001,738
2013-02-261,7341,7501,7311,7417,5001,741
2013-02-251,8001,8301,7301,73420,6001,734
2013-02-221,6801,8001,6801,75011,9001,750
2013-02-211,6081,6171,5981,6008,0001,600
2013-02-201,6031,6031,6031,6032,3001,603
2013-02-191,6201,6201,6031,6035001,603
2013-02-181,6101,6161,6101,6166001,616
2013-02-151,6721,6721,6101,6101,2001,610
2013-02-141,5791,7181,5631,6322,8001,632
2013-02-131,6151,6151,5501,5551,9001,555
2013-02-121,6901,7001,6001,6697,9001,669
2013-02-081,7311,7901,7111,7114,9001,711
2013-02-071,8151,8891,7031,73015,9001,730
2013-02-061,7001,7901,6881,73521,2001,735
2013-02-051,4211,6931,4211,67812,9001,678
2013-02-041,3991,4201,3901,4208001,420
2013-02-011,2301,3991,2301,3994,4001,399
2013-01-311,2401,2401,2301,2407001,240
2013-01-301,2251,2251,2011,2015001,201
2013-01-291,2251,2251,2251,2255001,225
2013-01-251,2251,2251,1651,1656001,165
2013-01-241,2241,2261,2241,2263001,226
2013-01-231,2201,2201,2201,2202001,220
2013-01-211,1701,1901,1701,1905001,190
2013-01-181,1601,1601,1601,1603001,160
2013-01-171,1481,1481,1481,1485001,148
2013-01-161,1001,1501,1001,1491,6001,149
2013-01-151,0881,0881,0881,0881001,088
2013-01-111,1471,1481,1471,1485001,148
2013-01-101,1491,1491,1001,1353,7001,135
2013-01-091,1401,1491,1401,1496001,149
2013-01-081,1001,1001,1001,1003001,100
2013-01-071,0701,0701,0701,0701001,070

分割・併合履歴 ： [2012-06-27]1株→1.2株