6874 協立電機(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,810	1,810	1,810	1,810	200	1,810
2018-12-27	1,792	1,845	1,792	1,806	500	1,806
2018-12-26	1,742	1,789	1,740	1,789	900	1,789
2018-12-25	1,822	1,822	1,725	1,741	3,300	1,741
2018-12-21	1,926	1,965	1,860	1,860	4,300	1,860
2018-12-20	2,044	2,044	1,924	1,966	3,900	1,966
2018-12-19	2,003	2,053	2,003	2,044	3,400	2,044
2018-12-18	2,011	2,011	2,011	2,011	1,600	2,011
2018-12-17	2,044	2,094	2,044	2,052	900	2,052
2018-12-14	2,051	2,094	2,002	2,094	1,200	2,094
2018-12-13	2,071	2,098	2,064	2,098	700	2,098
2018-12-12	2,025	2,099	2,025	2,099	500	2,099
2018-12-11	2,035	2,075	2,025	2,075	5,200	2,075
2018-12-10	-	-	-	2,236	-	2,236
2018-12-07	2,171	2,236	2,171	2,236	300	2,236
2018-12-06	2,221	2,221	2,221	2,221	400	2,221
2018-12-05	2,314	2,314	2,207	2,260	1,400	2,260
2018-12-04	2,316	2,317	2,315	2,315	2,000	2,315
2018-12-03	2,310	2,317	2,310	2,315	800	2,315
2018-11-30	2,291	2,341	2,291	2,291	1,100	2,291
2018-11-29	2,342	2,342	2,292	2,341	1,200	2,341
2018-11-28	2,342	2,342	2,342	2,342	100	2,342
2018-11-27	2,322	2,322	2,322	2,322	200	2,322
2018-11-26	2,323	2,344	2,322	2,322	600	2,322
2018-11-22	-	-	-	2,300	-	2,300
2018-11-21	-	-	-	2,300	-	2,300
2018-11-20	2,250	2,300	2,232	2,300	1,400	2,300
2018-11-19	2,250	2,259	2,239	2,245	1,100	2,245
2018-11-16	2,249	2,402	2,249	2,294	2,000	2,294
2018-11-15	2,203	2,299	2,203	2,299	300	2,299
2018-11-14	2,250	2,350	2,250	2,250	500	2,250
2018-11-13	2,350	2,350	2,250	2,250	600	2,250
2018-11-12	2,337	2,388	2,337	2,388	400	2,388
2018-11-09	2,375	2,438	2,349	2,349	1,700	2,349
2018-11-08	2,298	2,346	2,297	2,346	4,000	2,346
2018-11-07	2,310	2,311	2,297	2,297	3,500	2,297
2018-11-06	2,252	2,297	2,221	2,222	1,000	2,222
2018-11-05	2,252	2,252	2,213	2,213	1,300	2,213
2018-11-02	-	-	-	2,212	-	2,212
2018-11-01	2,244	2,297	2,202	2,212	900	2,212
2018-10-31	2,180	2,194	2,179	2,194	2,000	2,194
2018-10-30	2,003	2,130	2,003	2,130	11,600	2,130
2018-10-29	2,034	2,081	2,031	2,081	11,900	2,081
2018-10-26	2,177	2,203	2,052	2,053	13,900	2,053
2018-10-25	2,360	2,360	2,150	2,177	19,300	2,177
2018-10-24	2,355	2,404	2,354	2,360	900	2,360
2018-10-23	2,404	2,404	2,354	2,354	200	2,354
2018-10-22	2,351	2,354	2,351	2,354	600	2,354
2018-10-19	2,345	2,351	2,345	2,351	500	2,351
2018-10-18	2,344	2,344	2,344	2,344	100	2,344
2018-10-17	2,307	2,339	2,307	2,339	700	2,339
2018-10-16	2,309	2,370	2,300	2,300	1,900	2,300
2018-10-15	2,324	2,347	2,320	2,320	2,100	2,320
2018-10-12	2,383	2,383	2,383	2,383	300	2,383
2018-10-11	2,350	2,450	2,341	2,341	3,400	2,341
2018-10-10	2,450	2,500	2,450	2,500	500	2,500
2018-10-09	2,415	2,420	2,415	2,420	1,600	2,420
2018-10-05	2,484	2,484	2,415	2,416	700	2,416
2018-10-04	2,461	2,485	2,461	2,485	700	2,485
2018-10-03	2,480	2,480	2,472	2,472	600	2,472
2018-10-02	2,497	2,510	2,478	2,493	1,900	2,493
2018-10-01	2,450	2,460	2,450	2,459	800	2,459
2018-09-28	2,465	2,498	2,457	2,457	1,200	2,457
2018-09-27	2,524	2,524	2,474	2,485	500	2,485
2018-09-26	2,530	2,530	2,528	2,528	1,100	2,528
2018-09-25	2,519	2,530	2,502	2,530	1,300	2,530
2018-09-21	2,460	2,501	2,460	2,500	3,500	2,500
2018-09-20	2,451	2,452	2,451	2,451	800	2,451
2018-09-19	2,465	2,500	2,450	2,451	1,800	2,451
2018-09-18	2,392	2,451	2,392	2,450	4,300	2,450
2018-09-14	2,406	2,443	2,406	2,425	900	2,425
2018-09-13	2,421	2,441	2,400	2,400	1,900	2,400
2018-09-12	2,429	2,429	2,420	2,428	900	2,428
2018-09-11	2,423	2,440	2,390	2,440	1,300	2,440
2018-09-10	2,389	2,424	2,389	2,423	1,300	2,423
2018-09-07	2,446	2,446	2,430	2,439	300	2,439
2018-09-06	2,403	2,447	2,403	2,447	2,000	2,447
2018-09-05	2,442	2,449	2,384	2,404	2,600	2,404
2018-09-04	2,447	2,447	2,404	2,442	1,000	2,442
2018-09-03	2,400	2,413	2,400	2,413	700	2,413
2018-08-31	2,393	2,403	2,393	2,403	400	2,403
2018-08-30	2,450	2,489	2,404	2,443	4,700	2,443
2018-08-29	2,402	2,450	2,401	2,450	600	2,450
2018-08-28	2,341	2,444	2,341	2,444	6,700	2,444
2018-08-27	2,314	2,367	2,314	2,367	900	2,367
2018-08-24	2,296	2,328	2,285	2,291	2,000	2,291
2018-08-23	2,339	2,339	2,291	2,296	6,300	2,296
2018-08-22	2,300	2,339	2,297	2,339	5,400	2,339
2018-08-21	2,301	2,302	2,300	2,302	600	2,302
2018-08-20	2,311	2,346	2,311	2,311	700	2,311
2018-08-17	2,325	2,344	2,301	2,311	3,100	2,311
2018-08-16	2,319	2,369	2,303	2,310	8,400	2,310
2018-08-15	2,283	2,363	2,283	2,329	4,100	2,329
2018-08-14	2,322	2,322	2,271	2,296	3,700	2,296
2018-08-13	2,359	2,395	2,316	2,316	7,800	2,316
2018-08-10	2,430	2,457	2,406	2,409	16,300	2,409
2018-08-09	2,500	2,550	2,480	2,530	9,700	2,530
2018-08-08	2,444	2,475	2,444	2,475	1,800	2,475
2018-08-07	2,476	2,476	2,412	2,437	2,700	2,437
2018-08-06	2,404	2,490	2,404	2,452	6,300	2,452
2018-08-03	2,402	2,440	2,396	2,404	6,700	2,404
2018-08-02	2,371	2,379	2,340	2,353	17,100	2,353
2018-08-01	2,391	2,391	2,311	2,321	2,600	2,321
2018-07-31	2,375	2,376	2,333	2,342	900	2,342
2018-07-30	2,356	2,375	2,351	2,375	2,600	2,375
2018-07-27	2,387	2,387	2,334	2,346	1,100	2,346
2018-07-26	2,423	2,423	2,314	2,387	6,000	2,387
2018-07-25	2,433	2,433	2,410	2,410	500	2,410
2018-07-24	2,405	2,410	2,379	2,410	2,100	2,410
2018-07-23	2,393	2,394	2,383	2,383	1,000	2,383
2018-07-20	2,405	2,405	2,395	2,395	1,500	2,395
2018-07-19	2,451	2,479	2,405	2,405	1,400	2,405
2018-07-18	2,396	2,449	2,396	2,449	1,400	2,449
2018-07-17	2,449	2,449	2,411	2,411	700	2,411
2018-07-13	2,448	2,481	2,438	2,472	800	2,472
2018-07-12	2,409	2,449	2,402	2,420	900	2,420
2018-07-11	2,400	2,450	2,400	2,450	1,100	2,450
2018-07-10	2,442	2,482	2,442	2,482	600	2,482
2018-07-09	2,500	2,510	2,454	2,454	700	2,454
2018-07-06	2,341	2,465	2,340	2,455	6,400	2,455
2018-07-05	2,386	2,386	2,318	2,341	6,500	2,341
2018-07-04	2,363	2,409	2,363	2,386	2,100	2,386
2018-07-03	2,525	2,526	2,350	2,394	9,500	2,394
2018-07-02	2,525	2,565	2,525	2,525	1,300	2,525
2018-06-29	2,511	2,547	2,508	2,517	2,500	2,517
2018-06-28	2,550	2,550	2,506	2,507	600	2,507
2018-06-27	2,585	2,592	2,585	2,592	900	2,592
2018-06-26	2,602	2,640	2,583	2,635	8,200	2,635
2018-06-25	2,735	2,737	2,645	2,645	4,000	2,645
2018-06-22	2,750	2,753	2,735	2,735	2,200	2,735
2018-06-21	2,748	2,758	2,748	2,752	500	2,752
2018-06-20	2,753	2,776	2,751	2,756	2,400	2,756
2018-06-19	2,757	2,760	2,753	2,753	1,200	2,753
2018-06-18	2,799	2,799	2,750	2,795	7,400	2,795
2018-06-15	2,660	2,679	2,650	2,661	2,500	2,661
2018-06-14	2,665	2,681	2,661	2,666	2,400	2,666
2018-06-13	2,669	2,689	2,669	2,672	800	2,672
2018-06-12	2,653	2,693	2,638	2,664	2,300	2,664
2018-06-11	2,675	2,693	2,667	2,667	1,300	2,667
2018-06-08	2,671	2,686	2,671	2,675	900	2,675
2018-06-07	2,650	2,697	2,650	2,675	1,000	2,675
2018-06-06	2,637	2,648	2,637	2,648	400	2,648
2018-06-05	2,670	2,708	2,668	2,681	1,900	2,681
2018-06-04	2,627	2,668	2,615	2,668	2,000	2,668
2018-06-01	2,651	2,710	2,613	2,627	6,800	2,627
2018-05-31	2,693	2,700	2,665	2,691	2,200	2,691
2018-05-30	2,609	2,699	2,600	2,669	7,700	2,669
2018-05-29	2,811	2,811	2,730	2,747	2,300	2,747
2018-05-28	2,840	2,840	2,812	2,812	2,500	2,812
2018-05-25	2,865	2,865	2,837	2,845	1,700	2,845
2018-05-24	2,880	2,899	2,821	2,865	5,800	2,865
2018-05-23	2,850	2,878	2,850	2,878	5,400	2,878
2018-05-22	2,843	2,843	2,701	2,830	5,600	2,830
2018-05-21	2,825	2,848	2,816	2,831	4,900	2,831
2018-05-18	2,840	2,849	2,813	2,825	6,800	2,825
2018-05-17	2,799	2,839	2,795	2,839	6,900	2,839
2018-05-16	2,777	2,799	2,749	2,770	4,600	2,770
2018-05-15	2,781	2,799	2,734	2,759	5,300	2,759
2018-05-14	2,769	2,835	2,725	2,809	12,300	2,809
2018-05-11	2,772	2,772	2,650	2,719	17,200	2,719
2018-05-10	2,681	2,717	2,610	2,700	18,400	2,700
2018-05-09	2,537	2,570	2,451	2,481	16,400	2,481
2018-05-08	2,422	2,499	2,420	2,482	12,900	2,482
2018-05-07	2,400	2,425	2,400	2,418	2,500	2,418
2018-05-02	2,405	2,406	2,389	2,390	1,500	2,390
2018-05-01	2,410	2,410	2,383	2,400	700	2,400
2018-04-27	2,409	2,415	2,401	2,401	900	2,401
2018-04-26	2,412	2,420	2,409	2,409	1,700	2,409
2018-04-25	2,449	2,449	2,408	2,409	1,700	2,409
2018-04-24	2,448	2,449	2,408	2,449	600	2,449
2018-04-23	2,400	2,400	2,398	2,398	500	2,398
2018-04-20	2,420	2,420	2,400	2,400	600	2,400
2018-04-19	2,390	2,420	2,380	2,420	800	2,420
2018-04-18	2,385	2,400	2,365	2,365	1,200	2,365
2018-04-17	2,410	2,410	2,355	2,355	1,800	2,355
2018-04-16	2,450	2,450	2,420	2,420	2,200	2,420
2018-04-13	2,433	2,455	2,430	2,450	2,100	2,450
2018-04-12	2,462	2,469	2,433	2,433	1,400	2,433
2018-04-11	2,482	2,484	2,460	2,484	1,300	2,484
2018-04-10	2,482	2,487	2,449	2,487	700	2,487
2018-04-09	2,499	2,503	2,440	2,482	3,900	2,482
2018-04-06	2,546	2,546	2,491	2,502	2,200	2,502
2018-04-05	2,507	2,527	2,497	2,523	1,600	2,523
2018-04-04	2,450	2,545	2,450	2,488	4,200	2,488
2018-04-03	2,418	2,448	2,418	2,448	3,900	2,448
2018-03-30	2,358	2,380	2,340	2,380	1,300	2,380
2018-03-29	2,364	2,364	2,333	2,340	4,500	2,340
2018-03-28	2,312	2,379	2,312	2,330	1,500	2,330
2018-03-27	2,352	2,352	2,295	2,312	4,400	2,312
2018-03-26	2,305	2,333	2,261	2,302	6,500	2,302
2018-03-23	2,473	2,473	2,350	2,355	12,700	2,355
2018-03-22	2,434	2,523	2,430	2,523	5,300	2,523
2018-03-20	2,462	2,462	2,412	2,418	7,200	2,418
2018-03-19	2,517	2,518	2,446	2,462	8,000	2,462
2018-03-16	2,490	2,520	2,483	2,510	5,500	2,510
2018-03-15	2,547	2,548	2,485	2,488	6,400	2,488
2018-03-14	2,520	2,569	2,513	2,545	4,800	2,545
2018-03-13	2,500	2,600	2,500	2,530	9,600	2,530
2018-03-12	2,530	2,559	2,468	2,499	8,100	2,499
2018-03-09	2,560	2,600	2,490	2,490	4,600	2,490
2018-03-08	2,528	2,537	2,504	2,519	1,600	2,519
2018-03-07	2,520	2,570	2,501	2,503	3,400	2,503
2018-03-06	2,601	2,620	2,485	2,520	15,400	2,520
2018-03-05	2,606	2,606	2,506	2,510	5,600	2,510
2018-03-02	2,612	2,615	2,566	2,610	3,700	2,610
2018-03-01	2,666	2,691	2,608	2,639	7,400	2,639
2018-02-28	2,696	2,715	2,667	2,667	1,200	2,667
2018-02-27	2,730	2,784	2,690	2,735	4,600	2,735
2018-02-26	2,780	2,788	2,700	2,723	7,800	2,723
2018-02-23	2,649	2,744	2,649	2,744	5,800	2,744
2018-02-22	2,689	2,694	2,626	2,649	11,000	2,649
2018-02-21	2,650	2,700	2,630	2,700	5,300	2,700
2018-02-20	2,576	2,619	2,566	2,600	5,100	2,600
2018-02-19	2,533	2,593	2,533	2,550	7,600	2,550
2018-02-16	2,501	2,538	2,496	2,533	3,700	2,533
2018-02-15	2,435	2,539	2,377	2,469	13,200	2,469
2018-02-14	2,426	2,457	2,325	2,439	8,500	2,439
2018-02-13	2,479	2,479	2,400	2,400	6,900	2,400
2018-02-09	2,235	2,398	2,152	2,395	15,900	2,395
2018-02-08	2,386	2,400	2,302	2,331	18,300	2,331
2018-02-07	2,501	2,548	2,400	2,400	14,800	2,400
2018-02-06	2,530	2,530	2,299	2,301	30,100	2,301
2018-02-05	2,650	2,734	2,637	2,680	11,500	2,680
2018-02-02	2,778	2,797	2,730	2,741	2,600	2,741
2018-02-01	2,750	2,778	2,730	2,760	4,000	2,760
2018-01-31	2,700	2,760	2,700	2,733	7,000	2,733
2018-01-30	2,816	2,827	2,710	2,774	7,200	2,774
2018-01-29	2,867	2,867	2,790	2,835	4,100	2,835
2018-01-26	2,915	2,915	2,870	2,870	2,600	2,870
2018-01-25	2,912	2,940	2,880	2,915	6,600	2,915
2018-01-24	2,879	2,943	2,868	2,912	17,400	2,912
2018-01-23	2,883	2,883	2,853	2,864	1,700	2,864
2018-01-22	2,846	2,860	2,842	2,860	3,700	2,860
2018-01-19	2,870	2,897	2,836	2,880	2,100	2,880
2018-01-18	2,898	2,949	2,810	2,835	10,400	2,835
2018-01-17	2,864	2,897	2,851	2,895	4,400	2,895
2018-01-16	2,877	2,910	2,854	2,871	5,200	2,871
2018-01-15	2,820	2,900	2,820	2,880	7,600	2,880
2018-01-12	2,782	2,840	2,782	2,801	2,500	2,801
2018-01-11	2,770	2,782	2,770	2,782	500	2,782
2018-01-10	2,765	2,820	2,765	2,785	5,400	2,785
2018-01-09	2,734	2,796	2,722	2,794	7,800	2,794
2018-01-05	2,676	2,715	2,647	2,715	5,700	2,715
2018-01-04	2,641	2,680	2,625	2,676	7,100	2,676

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