6874 協立電機(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,391	1,392	1,391	1,391	1,200	1,391
2016-12-29	1,385	1,390	1,385	1,390	500	1,390
2016-12-27	1,384	1,385	1,384	1,385	900	1,385
2016-12-26	1,388	1,390	1,387	1,387	3,400	1,387
2016-12-22	1,386	1,390	1,386	1,387	600	1,387
2016-12-21	1,385	1,385	1,384	1,384	500	1,384
2016-12-20	1,386	1,386	1,384	1,384	1,000	1,384
2016-12-19	1,389	1,390	1,384	1,384	1,000	1,384
2016-12-16	1,388	1,390	1,388	1,390	800	1,390
2016-12-15	1,385	1,387	1,385	1,387	500	1,387
2016-12-14	1,386	1,396	1,386	1,386	2,600	1,386
2016-12-13	1,395	1,395	1,384	1,385	3,400	1,385
2016-12-12	1,399	1,399	1,391	1,394	1,500	1,394
2016-12-09	1,384	1,400	1,382	1,400	1,300	1,400
2016-12-06	1,390	1,390	1,385	1,385	500	1,385
2016-12-05	1,400	1,400	1,386	1,387	800	1,387
2016-12-02	1,400	1,400	1,400	1,400	2,500	1,400
2016-12-01	1,400	1,400	1,400	1,400	400	1,400
2016-11-30	1,400	1,405	1,399	1,399	1,200	1,399
2016-11-29	1,386	1,386	1,384	1,384	200	1,384
2016-11-25	1,395	1,405	1,387	1,387	8,200	1,387
2016-11-24	1,395	1,398	1,390	1,392	3,300	1,392
2016-11-21	1,410	1,410	1,410	1,410	200	1,410
2016-11-18	1,432	1,432	1,387	1,387	3,800	1,387
2016-11-17	1,386	1,432	1,386	1,432	300	1,432
2016-11-16	1,381	1,387	1,381	1,382	500	1,382
2016-11-15	1,403	1,403	1,390	1,390	2,700	1,390
2016-11-14	1,402	1,404	1,402	1,402	500	1,402
2016-11-11	1,410	1,410	1,400	1,400	400	1,400
2016-11-10	1,401	1,420	1,401	1,420	400	1,420
2016-11-09	1,406	1,436	1,364	1,394	1,900	1,394
2016-11-08	1,436	1,437	1,436	1,436	3,300	1,436
2016-11-07	1,415	1,436	1,415	1,436	300	1,436
2016-11-04	1,414	1,415	1,414	1,415	400	1,415
2016-11-02	1,450	1,450	1,450	1,450	800	1,450
2016-11-01	1,412	1,412	1,412	1,412	200	1,412
2016-10-31	1,420	1,449	1,420	1,439	1,300	1,439
2016-10-28	1,420	1,420	1,413	1,413	700	1,413
2016-10-25	1,412	1,412	1,412	1,412	700	1,412
2016-10-24	1,411	1,412	1,411	1,412	200	1,412
2016-10-20	1,413	1,413	1,412	1,412	700	1,412
2016-10-19	1,412	1,412	1,412	1,412	100	1,412
2016-10-17	1,440	1,440	1,440	1,440	200	1,440
2016-10-13	1,459	1,459	1,429	1,430	400	1,430
2016-10-12	1,454	1,460	1,449	1,459	1,800	1,459
2016-10-11	1,410	1,454	1,410	1,454	2,300	1,454
2016-10-07	1,381	1,430	1,381	1,410	3,100	1,410
2016-10-06	1,370	1,370	1,351	1,351	1,100	1,351
2016-10-05	1,314	1,430	1,314	1,341	8,600	1,341
2016-10-04	1,313	1,313	1,300	1,300	500	1,300
2016-10-03	1,276	1,300	1,276	1,300	300	1,300
2016-09-30	1,330	1,330	1,300	1,300	700	1,300
2016-09-29	1,316	1,316	1,316	1,316	700	1,316
2016-09-26	1,316	1,316	1,316	1,316	200	1,316
2016-09-23	1,315	1,315	1,315	1,315	1,200	1,315
2016-09-21	1,314	1,315	1,314	1,315	300	1,315
2016-09-20	1,310	1,310	1,309	1,309	500	1,309
2016-09-16	1,333	1,333	1,300	1,309	1,400	1,309
2016-09-14	1,308	1,334	1,308	1,334	400	1,334
2016-09-13	1,309	1,309	1,309	1,309	1,200	1,309
2016-09-12	1,348	1,348	1,315	1,332	400	1,332
2016-09-09	1,350	1,350	1,320	1,324	600	1,324
2016-09-06	1,353	1,353	1,353	1,353	300	1,353
2016-09-05	1,339	1,353	1,339	1,353	200	1,353
2016-08-31	1,318	1,339	1,310	1,339	300	1,339
2016-08-29	1,318	1,318	1,306	1,306	2,100	1,306
2016-08-26	1,317	1,320	1,317	1,320	1,100	1,320
2016-08-25	1,317	1,317	1,317	1,317	100	1,317
2016-08-24	1,310	1,310	1,301	1,301	300	1,301
2016-08-23	1,300	1,310	1,300	1,310	300	1,310
2016-08-22	1,300	1,301	1,300	1,300	300	1,300
2016-08-19	1,300	1,300	1,300	1,300	100	1,300
2016-08-18	1,300	1,300	1,300	1,300	400	1,300
2016-08-12	1,355	1,355	1,300	1,300	400	1,300
2016-08-10	1,315	1,329	1,315	1,329	300	1,329
2016-08-09	1,295	1,298	1,295	1,298	400	1,298
2016-08-08	1,322	1,322	1,300	1,301	1,300	1,301
2016-08-05	1,307	1,307	1,293	1,293	900	1,293
2016-08-04	1,303	1,330	1,303	1,307	700	1,307
2016-08-03	1,304	1,304	1,303	1,303	200	1,303
2016-08-02	1,315	1,315	1,315	1,315	100	1,315
2016-08-01	1,321	1,321	1,321	1,321	600	1,321
2016-07-29	1,320	1,320	1,320	1,320	200	1,320
2016-07-28	1,319	1,320	1,319	1,320	200	1,320
2016-07-26	1,317	1,317	1,302	1,302	1,600	1,302
2016-07-25	1,315	1,368	1,311	1,317	2,600	1,317
2016-07-22	1,311	1,311	1,302	1,311	700	1,311
2016-07-20	1,341	1,341	1,306	1,306	1,100	1,306
2016-07-19	1,339	1,341	1,331	1,341	700	1,341
2016-07-14	1,368	1,369	1,367	1,369	2,300	1,369
2016-07-13	1,350	1,370	1,350	1,370	600	1,370
2016-07-12	1,330	1,330	1,330	1,330	100	1,330
2016-07-11	1,295	1,295	1,280	1,280	600	1,280
2016-07-08	1,350	1,350	1,300	1,300	1,000	1,300
2016-07-07	1,340	1,340	1,340	1,340	100	1,340
2016-07-06	1,370	1,370	1,370	1,370	600	1,370
2016-07-05	1,368	1,370	1,368	1,370	200	1,370
2016-07-04	1,368	1,368	1,368	1,368	100	1,368
2016-07-01	1,342	1,342	1,342	1,342	1,100	1,342
2016-06-30	1,372	1,372	1,372	1,372	200	1,372
2016-06-29	1,369	1,409	1,369	1,379	500	1,379
2016-06-28	1,340	1,399	1,340	1,369	1,200	1,369
2016-06-27	1,354	1,406	1,354	1,393	2,500	1,393
2016-06-24	1,442	1,442	1,338	1,338	2,300	1,338
2016-06-23	1,439	1,442	1,424	1,442	1,700	1,442
2016-06-22	1,432	1,445	1,432	1,437	700	1,437
2016-06-21	1,431	1,520	1,422	1,430	3,000	1,430
2016-06-20	1,411	1,437	1,411	1,413	1,900	1,413
2016-06-17	1,402	1,420	1,402	1,411	400	1,411
2016-06-16	1,477	1,478	1,401	1,401	1,100	1,401
2016-06-15	1,440	1,477	1,440	1,477	800	1,477
2016-06-14	1,413	1,447	1,413	1,440	3,000	1,440
2016-06-13	1,514	1,514	1,500	1,500	500	1,500
2016-06-10	1,511	1,511	1,511	1,511	600	1,511
2016-06-06	1,530	1,530	1,511	1,511	700	1,511
2016-06-03	1,520	1,520	1,493	1,501	500	1,501
2016-06-02	1,515	1,515	1,510	1,510	300	1,510
2016-06-01	1,510	1,550	1,510	1,520	400	1,520
2016-05-31	1,520	1,550	1,512	1,550	1,500	1,550
2016-05-27	1,480	1,480	1,480	1,480	200	1,480
2016-05-26	1,517	1,517	1,462	1,462	1,000	1,462
2016-05-25	1,517	1,517	1,517	1,517	100	1,517
2016-05-24	1,488	1,499	1,488	1,499	1,300	1,499
2016-05-23	1,431	1,480	1,431	1,451	2,100	1,451
2016-05-20	1,422	1,424	1,422	1,424	400	1,424
2016-05-18	1,422	1,422	1,422	1,422	300	1,422
2016-05-17	1,414	1,422	1,400	1,422	1,500	1,422
2016-05-16	1,431	1,431	1,431	1,431	2,200	1,431
2016-05-13	1,404	1,404	1,403	1,403	500	1,403
2016-05-12	1,405	1,405	1,405	1,405	200	1,405
2016-05-11	1,430	1,449	1,430	1,434	600	1,434
2016-05-10	1,416	1,448	1,388	1,418	1,800	1,418
2016-05-09	1,419	1,419	1,419	1,419	100	1,419
2016-05-06	1,350	1,359	1,339	1,359	1,300	1,359
2016-04-28	1,361	1,361	1,345	1,345	500	1,345
2016-04-27	1,400	1,400	1,370	1,370	500	1,370
2016-04-26	1,400	1,401	1,400	1,400	800	1,400
2016-04-25	1,400	1,401	1,400	1,401	600	1,401
2016-04-22	1,362	1,388	1,362	1,388	200	1,388
2016-04-21	1,350	1,380	1,350	1,380	400	1,380
2016-04-20	1,350	1,350	1,347	1,347	1,200	1,347
2016-04-13	1,365	1,380	1,347	1,347	700	1,347
2016-04-12	1,327	1,350	1,327	1,350	200	1,350
2016-04-11	1,308	1,326	1,308	1,325	900	1,325
2016-04-08	1,286	1,310	1,286	1,310	600	1,310
2016-04-06	1,315	1,344	1,315	1,340	600	1,340
2016-04-05	1,368	1,369	1,345	1,345	800	1,345
2016-04-04	1,390	1,390	1,366	1,366	1,300	1,366
2016-04-01	1,420	1,420	1,420	1,420	100	1,420
2016-03-31	1,382	1,401	1,382	1,401	200	1,401
2016-03-24	1,390	1,390	1,390	1,390	100	1,390
2016-03-18	1,420	1,420	1,390	1,390	600	1,390
2016-03-14	1,400	1,420	1,400	1,420	1,500	1,420
2016-03-11	1,320	1,398	1,320	1,370	400	1,370
2016-03-10	1,370	1,370	1,350	1,350	300	1,350
2016-03-09	1,400	1,400	1,312	1,345	1,800	1,345
2016-03-07	1,400	1,400	1,400	1,400	500	1,400
2016-03-04	1,310	1,400	1,310	1,400	800	1,400
2016-03-01	1,255	1,255	1,245	1,247	1,400	1,247
2016-02-29	1,270	1,270	1,253	1,254	500	1,254
2016-02-26	1,300	1,300	1,275	1,275	1,100	1,275
2016-02-25	1,299	1,300	1,299	1,300	900	1,300
2016-02-24	1,291	1,300	1,291	1,300	200	1,300
2016-02-22	1,321	1,321	1,321	1,321	300	1,321
2016-02-18	1,340	1,340	1,321	1,321	300	1,321
2016-02-17	1,310	1,310	1,310	1,310	400	1,310
2016-02-15	1,265	1,326	1,265	1,296	900	1,296
2016-02-12	1,349	1,349	1,349	1,349	100	1,349
2016-02-10	1,320	1,380	1,320	1,323	700	1,323
2016-02-09	1,328	1,328	1,320	1,320	1,800	1,320
2016-02-08	1,418	1,418	1,418	1,418	100	1,418
2016-02-05	1,434	1,434	1,401	1,401	500	1,401
2016-02-01	1,434	1,434	1,434	1,434	100	1,434
2016-01-29	1,435	1,435	1,435	1,435	300	1,435
2016-01-26	1,410	1,410	1,410	1,410	100	1,410
2016-01-25	1,364	1,405	1,364	1,405	600	1,405
2016-01-22	1,320	1,320	1,320	1,320	300	1,320
2016-01-21	1,261	1,300	1,261	1,290	1,200	1,290
2016-01-20	1,339	1,339	1,300	1,300	2,000	1,300
2016-01-19	1,350	1,350	1,339	1,339	1,700	1,339
2016-01-18	1,352	1,382	1,350	1,350	2,700	1,350
2016-01-15	1,420	1,420	1,420	1,420	100	1,420
2016-01-14	1,430	1,430	1,430	1,430	300	1,430
2016-01-13	1,412	1,454	1,412	1,440	500	1,440
2016-01-12	1,454	1,454	1,420	1,420	400	1,420
2016-01-07	1,460	1,460	1,460	1,460	100	1,460
2016-01-05	1,482	1,482	1,431	1,450	1,200	1,450
2016-01-04	1,482	1,482	1,482	1,482	900	1,482

分割・併合履歴： [2012-06-27]1株→1.2株