1. HOME >
  2. 株価時系列 >
  3. 6874 >
  4. 2016年

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
2016-12-301,3911,3921,3911,3911,2001,391
2016-12-291,3851,3901,3851,3905001,390
2016-12-271,3841,3851,3841,3859001,385
2016-12-261,3881,3901,3871,3873,4001,387
2016-12-221,3861,3901,3861,3876001,387
2016-12-211,3851,3851,3841,3845001,384
2016-12-201,3861,3861,3841,3841,0001,384
2016-12-191,3891,3901,3841,3841,0001,384
2016-12-161,3881,3901,3881,3908001,390
2016-12-151,3851,3871,3851,3875001,387
2016-12-141,3861,3961,3861,3862,6001,386
2016-12-131,3951,3951,3841,3853,4001,385
2016-12-121,3991,3991,3911,3941,5001,394
2016-12-091,3841,4001,3821,4001,3001,400
2016-12-061,3901,3901,3851,3855001,385
2016-12-051,4001,4001,3861,3878001,387
2016-12-021,4001,4001,4001,4002,5001,400
2016-12-011,4001,4001,4001,4004001,400
2016-11-301,4001,4051,3991,3991,2001,399
2016-11-291,3861,3861,3841,3842001,384
2016-11-251,3951,4051,3871,3878,2001,387
2016-11-241,3951,3981,3901,3923,3001,392
2016-11-211,4101,4101,4101,4102001,410
2016-11-181,4321,4321,3871,3873,8001,387
2016-11-171,3861,4321,3861,4323001,432
2016-11-161,3811,3871,3811,3825001,382
2016-11-151,4031,4031,3901,3902,7001,390
2016-11-141,4021,4041,4021,4025001,402
2016-11-111,4101,4101,4001,4004001,400
2016-11-101,4011,4201,4011,4204001,420
2016-11-091,4061,4361,3641,3941,9001,394
2016-11-081,4361,4371,4361,4363,3001,436
2016-11-071,4151,4361,4151,4363001,436
2016-11-041,4141,4151,4141,4154001,415
2016-11-021,4501,4501,4501,4508001,450
2016-11-011,4121,4121,4121,4122001,412
2016-10-311,4201,4491,4201,4391,3001,439
2016-10-281,4201,4201,4131,4137001,413
2016-10-251,4121,4121,4121,4127001,412
2016-10-241,4111,4121,4111,4122001,412
2016-10-201,4131,4131,4121,4127001,412
2016-10-191,4121,4121,4121,4121001,412
2016-10-171,4401,4401,4401,4402001,440
2016-10-131,4591,4591,4291,4304001,430
2016-10-121,4541,4601,4491,4591,8001,459
2016-10-111,4101,4541,4101,4542,3001,454
2016-10-071,3811,4301,3811,4103,1001,410
2016-10-061,3701,3701,3511,3511,1001,351
2016-10-051,3141,4301,3141,3418,6001,341
2016-10-041,3131,3131,3001,3005001,300
2016-10-031,2761,3001,2761,3003001,300
2016-09-301,3301,3301,3001,3007001,300
2016-09-291,3161,3161,3161,3167001,316
2016-09-261,3161,3161,3161,3162001,316
2016-09-231,3151,3151,3151,3151,2001,315
2016-09-211,3141,3151,3141,3153001,315
2016-09-201,3101,3101,3091,3095001,309
2016-09-161,3331,3331,3001,3091,4001,309
2016-09-141,3081,3341,3081,3344001,334
2016-09-131,3091,3091,3091,3091,2001,309
2016-09-121,3481,3481,3151,3324001,332
2016-09-091,3501,3501,3201,3246001,324
2016-09-061,3531,3531,3531,3533001,353
2016-09-051,3391,3531,3391,3532001,353
2016-08-311,3181,3391,3101,3393001,339
2016-08-291,3181,3181,3061,3062,1001,306
2016-08-261,3171,3201,3171,3201,1001,320
2016-08-251,3171,3171,3171,3171001,317
2016-08-241,3101,3101,3011,3013001,301
2016-08-231,3001,3101,3001,3103001,310
2016-08-221,3001,3011,3001,3003001,300
2016-08-191,3001,3001,3001,3001001,300
2016-08-181,3001,3001,3001,3004001,300
2016-08-121,3551,3551,3001,3004001,300
2016-08-101,3151,3291,3151,3293001,329
2016-08-091,2951,2981,2951,2984001,298
2016-08-081,3221,3221,3001,3011,3001,301
2016-08-051,3071,3071,2931,2939001,293
2016-08-041,3031,3301,3031,3077001,307
2016-08-031,3041,3041,3031,3032001,303
2016-08-021,3151,3151,3151,3151001,315
2016-08-011,3211,3211,3211,3216001,321
2016-07-291,3201,3201,3201,3202001,320
2016-07-281,3191,3201,3191,3202001,320
2016-07-261,3171,3171,3021,3021,6001,302
2016-07-251,3151,3681,3111,3172,6001,317
2016-07-221,3111,3111,3021,3117001,311
2016-07-201,3411,3411,3061,3061,1001,306
2016-07-191,3391,3411,3311,3417001,341
2016-07-141,3681,3691,3671,3692,3001,369
2016-07-131,3501,3701,3501,3706001,370
2016-07-121,3301,3301,3301,3301001,330
2016-07-111,2951,2951,2801,2806001,280
2016-07-081,3501,3501,3001,3001,0001,300
2016-07-071,3401,3401,3401,3401001,340
2016-07-061,3701,3701,3701,3706001,370
2016-07-051,3681,3701,3681,3702001,370
2016-07-041,3681,3681,3681,3681001,368
2016-07-011,3421,3421,3421,3421,1001,342
2016-06-301,3721,3721,3721,3722001,372
2016-06-291,3691,4091,3691,3795001,379
2016-06-281,3401,3991,3401,3691,2001,369
2016-06-271,3541,4061,3541,3932,5001,393
2016-06-241,4421,4421,3381,3382,3001,338
2016-06-231,4391,4421,4241,4421,7001,442
2016-06-221,4321,4451,4321,4377001,437
2016-06-211,4311,5201,4221,4303,0001,430
2016-06-201,4111,4371,4111,4131,9001,413
2016-06-171,4021,4201,4021,4114001,411
2016-06-161,4771,4781,4011,4011,1001,401
2016-06-151,4401,4771,4401,4778001,477
2016-06-141,4131,4471,4131,4403,0001,440
2016-06-131,5141,5141,5001,5005001,500
2016-06-101,5111,5111,5111,5116001,511
2016-06-061,5301,5301,5111,5117001,511
2016-06-031,5201,5201,4931,5015001,501
2016-06-021,5151,5151,5101,5103001,510
2016-06-011,5101,5501,5101,5204001,520
2016-05-311,5201,5501,5121,5501,5001,550
2016-05-271,4801,4801,4801,4802001,480
2016-05-261,5171,5171,4621,4621,0001,462
2016-05-251,5171,5171,5171,5171001,517
2016-05-241,4881,4991,4881,4991,3001,499
2016-05-231,4311,4801,4311,4512,1001,451
2016-05-201,4221,4241,4221,4244001,424
2016-05-181,4221,4221,4221,4223001,422
2016-05-171,4141,4221,4001,4221,5001,422
2016-05-161,4311,4311,4311,4312,2001,431
2016-05-131,4041,4041,4031,4035001,403
2016-05-121,4051,4051,4051,4052001,405
2016-05-111,4301,4491,4301,4346001,434
2016-05-101,4161,4481,3881,4181,8001,418
2016-05-091,4191,4191,4191,4191001,419
2016-05-061,3501,3591,3391,3591,3001,359
2016-04-281,3611,3611,3451,3455001,345
2016-04-271,4001,4001,3701,3705001,370
2016-04-261,4001,4011,4001,4008001,400
2016-04-251,4001,4011,4001,4016001,401
2016-04-221,3621,3881,3621,3882001,388
2016-04-211,3501,3801,3501,3804001,380
2016-04-201,3501,3501,3471,3471,2001,347
2016-04-131,3651,3801,3471,3477001,347
2016-04-121,3271,3501,3271,3502001,350
2016-04-111,3081,3261,3081,3259001,325
2016-04-081,2861,3101,2861,3106001,310
2016-04-061,3151,3441,3151,3406001,340
2016-04-051,3681,3691,3451,3458001,345
2016-04-041,3901,3901,3661,3661,3001,366
2016-04-011,4201,4201,4201,4201001,420
2016-03-311,3821,4011,3821,4012001,401
2016-03-241,3901,3901,3901,3901001,390
2016-03-181,4201,4201,3901,3906001,390
2016-03-141,4001,4201,4001,4201,5001,420
2016-03-111,3201,3981,3201,3704001,370
2016-03-101,3701,3701,3501,3503001,350
2016-03-091,4001,4001,3121,3451,8001,345
2016-03-071,4001,4001,4001,4005001,400
2016-03-041,3101,4001,3101,4008001,400
2016-03-011,2551,2551,2451,2471,4001,247
2016-02-291,2701,2701,2531,2545001,254
2016-02-261,3001,3001,2751,2751,1001,275
2016-02-251,2991,3001,2991,3009001,300
2016-02-241,2911,3001,2911,3002001,300
2016-02-221,3211,3211,3211,3213001,321
2016-02-181,3401,3401,3211,3213001,321
2016-02-171,3101,3101,3101,3104001,310
2016-02-151,2651,3261,2651,2969001,296
2016-02-121,3491,3491,3491,3491001,349
2016-02-101,3201,3801,3201,3237001,323
2016-02-091,3281,3281,3201,3201,8001,320
2016-02-081,4181,4181,4181,4181001,418
2016-02-051,4341,4341,4011,4015001,401
2016-02-011,4341,4341,4341,4341001,434
2016-01-291,4351,4351,4351,4353001,435
2016-01-261,4101,4101,4101,4101001,410
2016-01-251,3641,4051,3641,4056001,405
2016-01-221,3201,3201,3201,3203001,320
2016-01-211,2611,3001,2611,2901,2001,290
2016-01-201,3391,3391,3001,3002,0001,300
2016-01-191,3501,3501,3391,3391,7001,339
2016-01-181,3521,3821,3501,3502,7001,350
2016-01-151,4201,4201,4201,4201001,420
2016-01-141,4301,4301,4301,4303001,430
2016-01-131,4121,4541,4121,4405001,440
2016-01-121,4541,4541,4201,4204001,420
2016-01-071,4601,4601,4601,4601001,460
2016-01-051,4821,4821,4311,4501,2001,450
2016-01-041,4821,4821,4821,4829001,482

分割・併合履歴 ： [2012-06-27]1株→1.2株