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
2017-12-29	2,601	2,613	2,592	2,612	2,200	2,612
2017-12-28	2,663	2,675	2,600	2,600	6,000	2,600
2017-12-27	2,631	2,655	2,630	2,655	2,000	2,655
2017-12-26	2,620	2,657	2,611	2,630	3,100	2,630
2017-12-25	2,617	2,620	2,600	2,618	9,000	2,618
2017-12-22	2,576	2,607	2,574	2,605	1,100	2,605
2017-12-21	2,590	2,614	2,578	2,614	4,200	2,614
2017-12-20	2,597	2,621	2,595	2,595	1,600	2,595
2017-12-19	2,676	2,676	2,580	2,597	13,900	2,597
2017-12-18	2,720	2,728	2,663	2,676	6,000	2,676
2017-12-15	2,733	2,750	2,674	2,719	3,800	2,719
2017-12-14	2,732	2,740	2,731	2,733	2,300	2,733
2017-12-13	2,749	2,749	2,710	2,736	900	2,736
2017-12-12	2,741	2,760	2,713	2,743	2,600	2,743
2017-12-11	2,740	2,749	2,723	2,732	1,400	2,732
2017-12-08	2,750	2,780	2,740	2,740	1,600	2,740
2017-12-07	2,700	2,799	2,700	2,714	2,500	2,714
2017-12-06	2,760	2,760	2,685	2,685	3,900	2,685
2017-12-05	2,702	2,799	2,680	2,767	6,500	2,767
2017-12-04	2,810	2,849	2,752	2,752	3,900	2,752
2017-12-01	2,827	2,852	2,806	2,852	3,100	2,852
2017-11-30	2,820	2,858	2,774	2,816	10,000	2,816
2017-11-29	2,907	2,919	2,844	2,851	8,600	2,851
2017-11-28	2,860	2,894	2,833	2,894	5,000	2,894
2017-11-27	2,820	2,892	2,820	2,871	7,700	2,871
2017-11-24	2,780	2,830	2,766	2,816	3,500	2,816
2017-11-22	2,754	2,845	2,754	2,811	9,600	2,811
2017-11-21	2,762	2,775	2,730	2,775	4,100	2,775
2017-11-20	2,695	2,798	2,695	2,771	9,400	2,771
2017-11-17	2,581	2,690	2,551	2,690	10,700	2,690
2017-11-16	2,500	2,610	2,496	2,610	5,700	2,610
2017-11-15	2,695	2,695	2,498	2,535	9,600	2,535
2017-11-13	2,602	2,635	2,591	2,633	9,600	2,633
2017-11-10	2,575	2,619	2,570	2,594	9,000	2,594
2017-11-09	2,551	2,612	2,513	2,602	29,600	2,602
2017-11-08	2,432	2,500	2,432	2,465	3,500	2,465
2017-11-07	2,438	2,465	2,427	2,431	4,000	2,431
2017-11-06	2,498	2,516	2,427	2,480	8,400	2,480
2017-11-02	2,487	2,487	2,450	2,478	6,400	2,478
2017-11-01	2,459	2,547	2,449	2,469	19,400	2,469
2017-10-31	2,432	2,449	2,425	2,449	3,000	2,449
2017-10-30	2,415	2,461	2,411	2,449	4,100	2,449
2017-10-27	2,429	2,449	2,415	2,417	4,400	2,417
2017-10-26	2,409	2,459	2,400	2,400	6,600	2,400
2017-10-25	2,434	2,482	2,409	2,409	9,000	2,409
2017-10-24	2,358	2,454	2,352	2,409	5,700	2,409
2017-10-23	2,330	2,352	2,300	2,352	5,400	2,352
2017-10-20	2,319	2,319	2,260	2,309	5,700	2,309
2017-10-19	2,280	2,350	2,280	2,320	3,000	2,320
2017-10-18	2,420	2,465	2,235	2,295	13,100	2,295
2017-10-17	2,439	2,467	2,412	2,449	3,000	2,449
2017-10-16	2,539	2,585	2,406	2,430	10,700	2,430
2017-10-13	2,440	2,500	2,399	2,489	14,900	2,489
2017-10-12	2,302	2,440	2,302	2,440	4,000	2,440
2017-10-11	2,282	2,344	2,281	2,330	9,100	2,330
2017-10-10	2,311	2,320	2,210	2,282	10,500	2,282
2017-10-06	2,350	2,355	2,330	2,330	4,700	2,330
2017-10-05	2,390	2,400	2,310	2,349	12,300	2,349
2017-10-04	2,330	2,400	2,310	2,390	13,600	2,390
2017-10-03	2,220	2,390	2,200	2,270	19,800	2,270
2017-10-02	2,141	2,200	2,141	2,170	9,800	2,170
2017-09-29	2,166	2,166	2,139	2,148	3,800	2,148
2017-09-28	2,158	2,187	2,150	2,155	4,200	2,155
2017-09-27	2,157	2,170	2,151	2,155	3,800	2,155
2017-09-26	2,171	2,171	2,165	2,170	1,600	2,170
2017-09-25	2,190	2,196	2,171	2,171	1,100	2,171
2017-09-22	2,177	2,207	2,165	2,168	2,500	2,168
2017-09-21	2,181	2,208	2,177	2,177	1,200	2,177
2017-09-20	2,218	2,225	2,170	2,177	5,500	2,177
2017-09-19	2,245	2,245	2,204	2,216	6,100	2,216
2017-09-15	2,244	2,245	2,244	2,245	2,100	2,245
2017-09-14	2,247	2,264	2,244	2,244	1,700	2,244
2017-09-13	2,243	2,270	2,242	2,242	1,800	2,242
2017-09-12	2,222	2,249	2,222	2,241	2,500	2,241
2017-09-11	2,191	2,277	2,191	2,222	2,800	2,222
2017-09-08	2,191	2,191	2,191	2,191	700	2,191
2017-09-07	2,191	2,235	2,191	2,191	1,600	2,191
2017-09-06	2,161	2,197	2,160	2,181	2,600	2,181
2017-09-05	2,222	2,248	2,203	2,203	1,400	2,203
2017-09-04	2,250	2,250	2,200	2,214	3,700	2,214
2017-09-01	2,260	2,260	2,250	2,258	1,200	2,258
2017-08-31	2,234	2,260	2,234	2,260	1,800	2,260
2017-08-30	2,212	2,225	2,211	2,225	2,400	2,225
2017-08-29	2,193	2,219	2,166	2,212	3,600	2,212
2017-08-28	2,191	2,209	2,191	2,192	800	2,192
2017-08-25	2,200	2,206	2,191	2,191	1,200	2,191
2017-08-24	2,193	2,215	2,180	2,200	2,500	2,200
2017-08-23	2,181	2,202	2,181	2,202	500	2,202
2017-08-22	2,170	2,170	2,170	2,170	100	2,170
2017-08-21	2,218	2,218	2,156	2,177	4,100	2,177
2017-08-18	2,232	2,241	2,196	2,228	3,900	2,228
2017-08-17	2,216	2,242	2,216	2,242	700	2,242
2017-08-16	2,234	2,246	2,210	2,210	2,800	2,210
2017-08-15	2,188	2,272	2,188	2,260	2,700	2,260
2017-08-14	2,120	2,169	2,100	2,165	5,700	2,165
2017-08-10	2,183	2,333	2,100	2,125	30,200	2,125
2017-08-09	2,548	2,548	2,479	2,533	9,200	2,533
2017-08-08	2,399	2,492	2,377	2,492	14,000	2,492
2017-08-07	2,340	2,385	2,327	2,360	5,100	2,360
2017-08-04	2,348	2,360	2,324	2,324	2,100	2,324
2017-08-03	2,356	2,360	2,355	2,360	800	2,360
2017-08-02	2,287	2,359	2,280	2,356	2,800	2,356
2017-08-01	2,380	2,399	2,330	2,330	4,000	2,330
2017-07-31	2,364	2,380	2,311	2,380	7,300	2,380
2017-07-28	2,289	2,340	2,287	2,340	6,100	2,340
2017-07-27	2,262	2,288	2,211	2,288	3,100	2,288
2017-07-26	2,290	2,291	2,252	2,260	2,600	2,260
2017-07-25	2,283	2,285	2,283	2,285	200	2,285
2017-07-24	2,255	2,290	2,232	2,280	3,800	2,280
2017-07-21	2,196	2,251	2,196	2,251	1,600	2,251
2017-07-20	2,219	2,399	2,156	2,196	11,600	2,196
2017-07-19	2,151	2,219	2,151	2,219	2,100	2,219
2017-07-18	2,182	2,197	2,140	2,151	3,600	2,151
2017-07-14	2,200	2,200	2,184	2,184	700	2,184
2017-07-13	2,220	2,245	2,200	2,200	2,000	2,200
2017-07-12	2,210	2,250	2,200	2,205	1,900	2,205
2017-07-11	2,250	2,250	2,168	2,210	1,700	2,210
2017-07-10	2,338	2,350	2,250	2,256	11,500	2,256
2017-07-07	2,246	2,318	2,245	2,298	6,800	2,298
2017-07-06	2,173	2,247	2,173	2,247	3,500	2,247
2017-07-05	2,155	2,172	2,155	2,172	1,800	2,172
2017-07-04	2,142	2,178	2,135	2,155	5,500	2,155
2017-07-03	2,102	2,134	2,050	2,134	6,800	2,134
2017-06-30	2,160	2,160	2,136	2,136	3,700	2,136
2017-06-29	2,176	2,189	2,143	2,160	3,700	2,160
2017-06-28	2,180	2,195	2,131	2,131	4,800	2,131
2017-06-27	2,217	2,247	2,217	2,225	7,600	2,225
2017-06-26	2,216	2,220	2,213	2,217	3,000	2,217
2017-06-23	2,273	2,273	2,223	2,223	7,500	2,223
2017-06-22	2,268	2,299	2,268	2,273	3,800	2,273
2017-06-21	2,276	2,310	2,271	2,298	2,300	2,298
2017-06-20	2,275	2,289	2,275	2,276	2,200	2,276
2017-06-19	2,250	2,269	2,247	2,269	3,200	2,269
2017-06-16	2,280	2,280	2,239	2,260	7,700	2,260
2017-06-15	2,305	2,319	2,258	2,303	1,700	2,303
2017-06-14	2,345	2,354	2,305	2,305	3,100	2,305
2017-06-13	2,321	2,349	2,320	2,349	2,400	2,349
2017-06-12	2,338	2,395	2,338	2,350	4,200	2,350
2017-06-09	2,310	2,320	2,300	2,317	2,600	2,317
2017-06-08	2,277	2,294	2,262	2,276	1,900	2,276
2017-06-07	2,194	2,280	2,194	2,260	4,500	2,260
2017-06-06	2,297	2,297	2,235	2,244	2,800	2,244
2017-06-05	2,268	2,308	2,268	2,302	4,200	2,302
2017-06-02	2,279	2,279	2,251	2,268	4,100	2,268
2017-06-01	2,298	2,298	2,233	2,248	8,000	2,248
2017-05-31	2,318	2,318	2,274	2,274	4,200	2,274
2017-05-30	2,329	2,329	2,243	2,325	3,100	2,325
2017-05-29	2,410	2,410	2,340	2,340	5,900	2,340
2017-05-26	2,438	2,438	2,383	2,383	3,000	2,383
2017-05-25	2,440	2,440	2,416	2,416	5,400	2,416
2017-05-24	2,440	2,448	2,375	2,419	9,200	2,419
2017-05-23	2,297	2,338	2,290	2,322	4,900	2,322
2017-05-22	2,260	2,290	2,255	2,280	8,300	2,280
2017-05-19	2,162	2,212	2,161	2,210	4,500	2,210
2017-05-18	2,100	2,180	2,086	2,180	8,900	2,180
2017-05-17	2,230	2,230	2,183	2,189	5,500	2,189
2017-05-16	2,250	2,300	2,210	2,230	14,400	2,230
2017-05-15	2,180	2,275	2,170	2,275	21,600	2,275
2017-05-12	2,052	2,174	2,045	2,174	18,100	2,174
2017-05-11	2,056	2,056	2,001	2,033	13,600	2,033
2017-05-10	2,082	2,190	2,046	2,061	44,300	2,061
2017-05-09	1,870	1,900	1,868	1,872	11,900	1,872
2017-05-08	1,866	1,867	1,846	1,864	4,500	1,864
2017-05-02	1,827	1,849	1,827	1,835	6,200	1,835
2017-05-01	1,819	1,827	1,819	1,827	1,200	1,827
2017-04-28	1,785	1,824	1,785	1,819	2,600	1,819
2017-04-27	1,776	1,776	1,776	1,776	200	1,776
2017-04-26	1,761	1,796	1,761	1,771	800	1,771
2017-04-25	1,728	1,758	1,728	1,758	1,800	1,758
2017-04-24	1,737	1,737	1,701	1,728	1,600	1,728
2017-04-21	1,738	1,738	1,710	1,720	700	1,720
2017-04-20	1,698	1,701	1,696	1,698	1,600	1,698
2017-04-19	1,718	1,750	1,691	1,691	2,200	1,691
2017-04-18	1,670	1,710	1,654	1,694	4,300	1,694
2017-04-17	1,605	1,633	1,602	1,633	1,400	1,633
2017-04-14	1,607	1,640	1,600	1,608	3,500	1,608
2017-04-13	1,599	1,609	1,578	1,609	1,800	1,609
2017-04-12	1,636	1,638	1,608	1,608	1,800	1,608
2017-04-11	1,671	1,671	1,645	1,646	500	1,646
2017-04-10	1,655	1,676	1,646	1,676	2,500	1,676
2017-04-07	1,660	1,675	1,632	1,668	2,400	1,668
2017-04-06	1,724	1,724	1,602	1,669	5,600	1,669
2017-04-05	1,700	1,761	1,690	1,724	3,800	1,724
2017-04-04	1,774	1,774	1,661	1,714	8,300	1,714
2017-04-03	1,814	1,830	1,800	1,809	5,400	1,809
2017-03-31	1,845	1,907	1,760	1,800	15,300	1,800
2017-03-30	1,801	1,835	1,800	1,827	5,000	1,827
2017-03-29	1,758	1,780	1,756	1,769	6,200	1,769
2017-03-28	1,745	1,757	1,716	1,718	2,800	1,718
2017-03-27	1,728	1,744	1,728	1,740	1,700	1,740
2017-03-24	1,735	1,735	1,728	1,728	800	1,728
2017-03-23	1,745	1,745	1,728	1,728	2,300	1,728
2017-03-22	1,730	1,745	1,705	1,720	3,600	1,720
2017-03-21	1,755	1,780	1,733	1,750	13,000	1,750
2017-03-17	1,637	1,719	1,637	1,719	9,900	1,719
2017-03-16	1,592	1,620	1,592	1,619	1,200	1,619
2017-03-15	1,619	1,634	1,584	1,584	4,700	1,584
2017-03-14	1,625	1,630	1,618	1,618	900	1,618
2017-03-13	1,637	1,637	1,625	1,625	700	1,625
2017-03-10	1,625	1,638	1,625	1,625	1,400	1,625
2017-03-09	1,635	1,635	1,630	1,635	900	1,635
2017-03-08	1,640	1,640	1,612	1,622	2,400	1,622
2017-03-07	1,628	1,628	1,627	1,627	500	1,627
2017-03-06	1,610	1,644	1,610	1,627	900	1,627
2017-03-03	1,606	1,610	1,605	1,605	700	1,605
2017-03-02	1,602	1,608	1,597	1,606	1,200	1,606
2017-03-01	1,606	1,606	1,587	1,590	1,300	1,590
2017-02-28	1,601	1,630	1,601	1,606	800	1,606
2017-02-27	1,642	1,660	1,598	1,600	7,900	1,600
2017-02-24	1,634	1,647	1,634	1,638	2,200	1,638
2017-02-23	1,583	1,650	1,562	1,634	3,400	1,634
2017-02-22	1,620	1,620	1,582	1,592	3,700	1,592
2017-02-21	1,640	1,680	1,613	1,621	3,500	1,621
2017-02-20	1,549	1,600	1,531	1,600	5,300	1,600
2017-02-17	1,525	1,535	1,525	1,535	1,100	1,535
2017-02-16	1,525	1,538	1,525	1,538	200	1,538
2017-02-15	1,523	1,530	1,512	1,530	1,400	1,530
2017-02-14	1,535	1,535	1,511	1,511	4,400	1,511
2017-02-13	1,548	1,548	1,525	1,534	3,000	1,534
2017-02-10	1,510	1,545	1,510	1,515	3,000	1,515
2017-02-09	1,544	1,544	1,510	1,512	4,300	1,512
2017-02-08	1,541	1,564	1,533	1,541	8,900	1,541
2017-02-07	1,495	1,550	1,489	1,525	13,500	1,525
2017-02-06	1,429	1,435	1,420	1,435	3,800	1,435
2017-02-03	1,416	1,419	1,415	1,419	1,000	1,419
2017-02-02	1,426	1,426	1,426	1,426	200	1,426
2017-02-01	1,427	1,445	1,425	1,426	1,800	1,426
2017-01-31	1,425	1,425	1,410	1,425	1,900	1,425
2017-01-30	1,420	1,430	1,416	1,425	4,700	1,425
2017-01-27	1,421	1,425	1,416	1,416	5,000	1,416
2017-01-26	1,413	1,438	1,410	1,416	2,100	1,416
2017-01-25	1,402	1,415	1,401	1,407	3,500	1,407
2017-01-24	1,400	1,400	1,392	1,396	700	1,396
2017-01-23	1,395	1,398	1,392	1,398	1,700	1,398
2017-01-20	1,403	1,403	1,391	1,395	2,600	1,395
2017-01-19	1,404	1,404	1,383	1,390	1,400	1,390
2017-01-18	1,387	1,399	1,387	1,395	900	1,395
2017-01-17	1,403	1,403	1,390	1,392	900	1,392
2017-01-16	1,436	1,436	1,404	1,404	700	1,404
2017-01-13	1,412	1,413	1,411	1,413	1,300	1,413
2017-01-12	1,425	1,425	1,411	1,425	1,900	1,425
2017-01-11	1,406	1,448	1,401	1,434	8,500	1,434
2017-01-10	1,405	1,406	1,397	1,406	2,900	1,406
2017-01-06	1,416	1,416	1,400	1,400	3,200	1,400
2017-01-05	1,415	1,427	1,415	1,418	3,100	1,418
2017-01-04	1,404	1,429	1,404	1,415	3,700	1,415

分割・併合履歴： [2012-06-27]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30