6874 協立電機(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,6012,6132,5922,6122,2002,612
2017-12-282,6632,6752,6002,6006,0002,600
2017-12-272,6312,6552,6302,6552,0002,655
2017-12-262,6202,6572,6112,6303,1002,630
2017-12-252,6172,6202,6002,6189,0002,618
2017-12-222,5762,6072,5742,6051,1002,605
2017-12-212,5902,6142,5782,6144,2002,614
2017-12-202,5972,6212,5952,5951,6002,595
2017-12-192,6762,6762,5802,59713,9002,597
2017-12-182,7202,7282,6632,6766,0002,676
2017-12-152,7332,7502,6742,7193,8002,719
2017-12-142,7322,7402,7312,7332,3002,733
2017-12-132,7492,7492,7102,7369002,736
2017-12-122,7412,7602,7132,7432,6002,743
2017-12-112,7402,7492,7232,7321,4002,732
2017-12-082,7502,7802,7402,7401,6002,740
2017-12-072,7002,7992,7002,7142,5002,714
2017-12-062,7602,7602,6852,6853,9002,685
2017-12-052,7022,7992,6802,7676,5002,767
2017-12-042,8102,8492,7522,7523,9002,752
2017-12-012,8272,8522,8062,8523,1002,852
2017-11-302,8202,8582,7742,81610,0002,816
2017-11-292,9072,9192,8442,8518,6002,851
2017-11-282,8602,8942,8332,8945,0002,894
2017-11-272,8202,8922,8202,8717,7002,871
2017-11-242,7802,8302,7662,8163,5002,816
2017-11-222,7542,8452,7542,8119,6002,811
2017-11-212,7622,7752,7302,7754,1002,775
2017-11-202,6952,7982,6952,7719,4002,771
2017-11-172,5812,6902,5512,69010,7002,690
2017-11-162,5002,6102,4962,6105,7002,610
2017-11-152,6952,6952,4982,5359,6002,535
2017-11-132,6022,6352,5912,6339,6002,633
2017-11-102,5752,6192,5702,5949,0002,594
2017-11-092,5512,6122,5132,60229,6002,602
2017-11-082,4322,5002,4322,4653,5002,465
2017-11-072,4382,4652,4272,4314,0002,431
2017-11-062,4982,5162,4272,4808,4002,480
2017-11-022,4872,4872,4502,4786,4002,478
2017-11-012,4592,5472,4492,46919,4002,469
2017-10-312,4322,4492,4252,4493,0002,449
2017-10-302,4152,4612,4112,4494,1002,449
2017-10-272,4292,4492,4152,4174,4002,417
2017-10-262,4092,4592,4002,4006,6002,400
2017-10-252,4342,4822,4092,4099,0002,409
2017-10-242,3582,4542,3522,4095,7002,409
2017-10-232,3302,3522,3002,3525,4002,352
2017-10-202,3192,3192,2602,3095,7002,309
2017-10-192,2802,3502,2802,3203,0002,320
2017-10-182,4202,4652,2352,29513,1002,295
2017-10-172,4392,4672,4122,4493,0002,449
2017-10-162,5392,5852,4062,43010,7002,430
2017-10-132,4402,5002,3992,48914,9002,489
2017-10-122,3022,4402,3022,4404,0002,440
2017-10-112,2822,3442,2812,3309,1002,330
2017-10-102,3112,3202,2102,28210,5002,282
2017-10-062,3502,3552,3302,3304,7002,330
2017-10-052,3902,4002,3102,34912,3002,349
2017-10-042,3302,4002,3102,39013,6002,390
2017-10-032,2202,3902,2002,27019,8002,270
2017-10-022,1412,2002,1412,1709,8002,170
2017-09-292,1662,1662,1392,1483,8002,148
2017-09-282,1582,1872,1502,1554,2002,155
2017-09-272,1572,1702,1512,1553,8002,155
2017-09-262,1712,1712,1652,1701,6002,170
2017-09-252,1902,1962,1712,1711,1002,171
2017-09-222,1772,2072,1652,1682,5002,168
2017-09-212,1812,2082,1772,1771,2002,177
2017-09-202,2182,2252,1702,1775,5002,177
2017-09-192,2452,2452,2042,2166,1002,216
2017-09-152,2442,2452,2442,2452,1002,245
2017-09-142,2472,2642,2442,2441,7002,244
2017-09-132,2432,2702,2422,2421,8002,242
2017-09-122,2222,2492,2222,2412,5002,241
2017-09-112,1912,2772,1912,2222,8002,222
2017-09-082,1912,1912,1912,1917002,191
2017-09-072,1912,2352,1912,1911,6002,191
2017-09-062,1612,1972,1602,1812,6002,181
2017-09-052,2222,2482,2032,2031,4002,203
2017-09-042,2502,2502,2002,2143,7002,214
2017-09-012,2602,2602,2502,2581,2002,258
2017-08-312,2342,2602,2342,2601,8002,260
2017-08-302,2122,2252,2112,2252,4002,225
2017-08-292,1932,2192,1662,2123,6002,212
2017-08-282,1912,2092,1912,1928002,192
2017-08-252,2002,2062,1912,1911,2002,191
2017-08-242,1932,2152,1802,2002,5002,200
2017-08-232,1812,2022,1812,2025002,202
2017-08-222,1702,1702,1702,1701002,170
2017-08-212,2182,2182,1562,1774,1002,177
2017-08-182,2322,2412,1962,2283,9002,228
2017-08-172,2162,2422,2162,2427002,242
2017-08-162,2342,2462,2102,2102,8002,210
2017-08-152,1882,2722,1882,2602,7002,260
2017-08-142,1202,1692,1002,1655,7002,165
2017-08-102,1832,3332,1002,12530,2002,125
2017-08-092,5482,5482,4792,5339,2002,533
2017-08-082,3992,4922,3772,49214,0002,492
2017-08-072,3402,3852,3272,3605,1002,360
2017-08-042,3482,3602,3242,3242,1002,324
2017-08-032,3562,3602,3552,3608002,360
2017-08-022,2872,3592,2802,3562,8002,356
2017-08-012,3802,3992,3302,3304,0002,330
2017-07-312,3642,3802,3112,3807,3002,380
2017-07-282,2892,3402,2872,3406,1002,340
2017-07-272,2622,2882,2112,2883,1002,288
2017-07-262,2902,2912,2522,2602,6002,260
2017-07-252,2832,2852,2832,2852002,285
2017-07-242,2552,2902,2322,2803,8002,280
2017-07-212,1962,2512,1962,2511,6002,251
2017-07-202,2192,3992,1562,19611,6002,196
2017-07-192,1512,2192,1512,2192,1002,219
2017-07-182,1822,1972,1402,1513,6002,151
2017-07-142,2002,2002,1842,1847002,184
2017-07-132,2202,2452,2002,2002,0002,200
2017-07-122,2102,2502,2002,2051,9002,205
2017-07-112,2502,2502,1682,2101,7002,210
2017-07-102,3382,3502,2502,25611,5002,256
2017-07-072,2462,3182,2452,2986,8002,298
2017-07-062,1732,2472,1732,2473,5002,247
2017-07-052,1552,1722,1552,1721,8002,172
2017-07-042,1422,1782,1352,1555,5002,155
2017-07-032,1022,1342,0502,1346,8002,134
2017-06-302,1602,1602,1362,1363,7002,136
2017-06-292,1762,1892,1432,1603,7002,160
2017-06-282,1802,1952,1312,1314,8002,131
2017-06-272,2172,2472,2172,2257,6002,225
2017-06-262,2162,2202,2132,2173,0002,217
2017-06-232,2732,2732,2232,2237,5002,223
2017-06-222,2682,2992,2682,2733,8002,273
2017-06-212,2762,3102,2712,2982,3002,298
2017-06-202,2752,2892,2752,2762,2002,276
2017-06-192,2502,2692,2472,2693,2002,269
2017-06-162,2802,2802,2392,2607,7002,260
2017-06-152,3052,3192,2582,3031,7002,303
2017-06-142,3452,3542,3052,3053,1002,305
2017-06-132,3212,3492,3202,3492,4002,349
2017-06-122,3382,3952,3382,3504,2002,350
2017-06-092,3102,3202,3002,3172,6002,317
2017-06-082,2772,2942,2622,2761,9002,276
2017-06-072,1942,2802,1942,2604,5002,260
2017-06-062,2972,2972,2352,2442,8002,244
2017-06-052,2682,3082,2682,3024,2002,302
2017-06-022,2792,2792,2512,2684,1002,268
2017-06-012,2982,2982,2332,2488,0002,248
2017-05-312,3182,3182,2742,2744,2002,274
2017-05-302,3292,3292,2432,3253,1002,325
2017-05-292,4102,4102,3402,3405,9002,340
2017-05-262,4382,4382,3832,3833,0002,383
2017-05-252,4402,4402,4162,4165,4002,416
2017-05-242,4402,4482,3752,4199,2002,419
2017-05-232,2972,3382,2902,3224,9002,322
2017-05-222,2602,2902,2552,2808,3002,280
2017-05-192,1622,2122,1612,2104,5002,210
2017-05-182,1002,1802,0862,1808,9002,180
2017-05-172,2302,2302,1832,1895,5002,189
2017-05-162,2502,3002,2102,23014,4002,230
2017-05-152,1802,2752,1702,27521,6002,275
2017-05-122,0522,1742,0452,17418,1002,174
2017-05-112,0562,0562,0012,03313,6002,033
2017-05-102,0822,1902,0462,06144,3002,061
2017-05-091,8701,9001,8681,87211,9001,872
2017-05-081,8661,8671,8461,8644,5001,864
2017-05-021,8271,8491,8271,8356,2001,835
2017-05-011,8191,8271,8191,8271,2001,827
2017-04-281,7851,8241,7851,8192,6001,819
2017-04-271,7761,7761,7761,7762001,776
2017-04-261,7611,7961,7611,7718001,771
2017-04-251,7281,7581,7281,7581,8001,758
2017-04-241,7371,7371,7011,7281,6001,728
2017-04-211,7381,7381,7101,7207001,720
2017-04-201,6981,7011,6961,6981,6001,698
2017-04-191,7181,7501,6911,6912,2001,691
2017-04-181,6701,7101,6541,6944,3001,694
2017-04-171,6051,6331,6021,6331,4001,633
2017-04-141,6071,6401,6001,6083,5001,608
2017-04-131,5991,6091,5781,6091,8001,609
2017-04-121,6361,6381,6081,6081,8001,608
2017-04-111,6711,6711,6451,6465001,646
2017-04-101,6551,6761,6461,6762,5001,676
2017-04-071,6601,6751,6321,6682,4001,668
2017-04-061,7241,7241,6021,6695,6001,669
2017-04-051,7001,7611,6901,7243,8001,724
2017-04-041,7741,7741,6611,7148,3001,714
2017-04-031,8141,8301,8001,8095,4001,809
2017-03-311,8451,9071,7601,80015,3001,800
2017-03-301,8011,8351,8001,8275,0001,827
2017-03-291,7581,7801,7561,7696,2001,769
2017-03-281,7451,7571,7161,7182,8001,718
2017-03-271,7281,7441,7281,7401,7001,740
2017-03-241,7351,7351,7281,7288001,728
2017-03-231,7451,7451,7281,7282,3001,728
2017-03-221,7301,7451,7051,7203,6001,720
2017-03-211,7551,7801,7331,75013,0001,750
2017-03-171,6371,7191,6371,7199,9001,719
2017-03-161,5921,6201,5921,6191,2001,619
2017-03-151,6191,6341,5841,5844,7001,584
2017-03-141,6251,6301,6181,6189001,618
2017-03-131,6371,6371,6251,6257001,625
2017-03-101,6251,6381,6251,6251,4001,625
2017-03-091,6351,6351,6301,6359001,635
2017-03-081,6401,6401,6121,6222,4001,622
2017-03-071,6281,6281,6271,6275001,627
2017-03-061,6101,6441,6101,6279001,627
2017-03-031,6061,6101,6051,6057001,605
2017-03-021,6021,6081,5971,6061,2001,606
2017-03-011,6061,6061,5871,5901,3001,590
2017-02-281,6011,6301,6011,6068001,606
2017-02-271,6421,6601,5981,6007,9001,600
2017-02-241,6341,6471,6341,6382,2001,638
2017-02-231,5831,6501,5621,6343,4001,634
2017-02-221,6201,6201,5821,5923,7001,592
2017-02-211,6401,6801,6131,6213,5001,621
2017-02-201,5491,6001,5311,6005,3001,600
2017-02-171,5251,5351,5251,5351,1001,535
2017-02-161,5251,5381,5251,5382001,538
2017-02-151,5231,5301,5121,5301,4001,530
2017-02-141,5351,5351,5111,5114,4001,511
2017-02-131,5481,5481,5251,5343,0001,534
2017-02-101,5101,5451,5101,5153,0001,515
2017-02-091,5441,5441,5101,5124,3001,512
2017-02-081,5411,5641,5331,5418,9001,541
2017-02-071,4951,5501,4891,52513,5001,525
2017-02-061,4291,4351,4201,4353,8001,435
2017-02-031,4161,4191,4151,4191,0001,419
2017-02-021,4261,4261,4261,4262001,426
2017-02-011,4271,4451,4251,4261,8001,426
2017-01-311,4251,4251,4101,4251,9001,425
2017-01-301,4201,4301,4161,4254,7001,425
2017-01-271,4211,4251,4161,4165,0001,416
2017-01-261,4131,4381,4101,4162,1001,416
2017-01-251,4021,4151,4011,4073,5001,407
2017-01-241,4001,4001,3921,3967001,396
2017-01-231,3951,3981,3921,3981,7001,398
2017-01-201,4031,4031,3911,3952,6001,395
2017-01-191,4041,4041,3831,3901,4001,390
2017-01-181,3871,3991,3871,3959001,395
2017-01-171,4031,4031,3901,3929001,392
2017-01-161,4361,4361,4041,4047001,404
2017-01-131,4121,4131,4111,4131,3001,413
2017-01-121,4251,4251,4111,4251,9001,425
2017-01-111,4061,4481,4011,4348,5001,434
2017-01-101,4051,4061,3971,4062,9001,406
2017-01-061,4161,4161,4001,4003,2001,400
2017-01-051,4151,4271,4151,4183,1001,418
2017-01-041,4041,4291,4041,4153,7001,415

分割・併合履歴 : [2012-06-27]1株→1.2株