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
2018-12-281,8101,8101,8101,8102001,810
2018-12-271,7921,8451,7921,8065001,806
2018-12-261,7421,7891,7401,7899001,789
2018-12-251,8221,8221,7251,7413,3001,741
2018-12-211,9261,9651,8601,8604,3001,860
2018-12-202,0442,0441,9241,9663,9001,966
2018-12-192,0032,0532,0032,0443,4002,044
2018-12-182,0112,0112,0112,0111,6002,011
2018-12-172,0442,0942,0442,0529002,052
2018-12-142,0512,0942,0022,0941,2002,094
2018-12-132,0712,0982,0642,0987002,098
2018-12-122,0252,0992,0252,0995002,099
2018-12-112,0352,0752,0252,0755,2002,075
2018-12-10---2,236-2,236
2018-12-072,1712,2362,1712,2363002,236
2018-12-062,2212,2212,2212,2214002,221
2018-12-052,3142,3142,2072,2601,4002,260
2018-12-042,3162,3172,3152,3152,0002,315
2018-12-032,3102,3172,3102,3158002,315
2018-11-302,2912,3412,2912,2911,1002,291
2018-11-292,3422,3422,2922,3411,2002,341
2018-11-282,3422,3422,3422,3421002,342
2018-11-272,3222,3222,3222,3222002,322
2018-11-262,3232,3442,3222,3226002,322
2018-11-22---2,300-2,300
2018-11-21---2,300-2,300
2018-11-202,2502,3002,2322,3001,4002,300
2018-11-192,2502,2592,2392,2451,1002,245
2018-11-162,2492,4022,2492,2942,0002,294
2018-11-152,2032,2992,2032,2993002,299
2018-11-142,2502,3502,2502,2505002,250
2018-11-132,3502,3502,2502,2506002,250
2018-11-122,3372,3882,3372,3884002,388
2018-11-092,3752,4382,3492,3491,7002,349
2018-11-082,2982,3462,2972,3464,0002,346
2018-11-072,3102,3112,2972,2973,5002,297
2018-11-062,2522,2972,2212,2221,0002,222
2018-11-052,2522,2522,2132,2131,3002,213
2018-11-02---2,212-2,212
2018-11-012,2442,2972,2022,2129002,212
2018-10-312,1802,1942,1792,1942,0002,194
2018-10-302,0032,1302,0032,13011,6002,130
2018-10-292,0342,0812,0312,08111,9002,081
2018-10-262,1772,2032,0522,05313,9002,053
2018-10-252,3602,3602,1502,17719,3002,177
2018-10-242,3552,4042,3542,3609002,360
2018-10-232,4042,4042,3542,3542002,354
2018-10-222,3512,3542,3512,3546002,354
2018-10-192,3452,3512,3452,3515002,351
2018-10-182,3442,3442,3442,3441002,344
2018-10-172,3072,3392,3072,3397002,339
2018-10-162,3092,3702,3002,3001,9002,300
2018-10-152,3242,3472,3202,3202,1002,320
2018-10-122,3832,3832,3832,3833002,383
2018-10-112,3502,4502,3412,3413,4002,341
2018-10-102,4502,5002,4502,5005002,500
2018-10-092,4152,4202,4152,4201,6002,420
2018-10-052,4842,4842,4152,4167002,416
2018-10-042,4612,4852,4612,4857002,485
2018-10-032,4802,4802,4722,4726002,472
2018-10-022,4972,5102,4782,4931,9002,493
2018-10-012,4502,4602,4502,4598002,459
2018-09-282,4652,4982,4572,4571,2002,457
2018-09-272,5242,5242,4742,4855002,485
2018-09-262,5302,5302,5282,5281,1002,528
2018-09-252,5192,5302,5022,5301,3002,530
2018-09-212,4602,5012,4602,5003,5002,500
2018-09-202,4512,4522,4512,4518002,451
2018-09-192,4652,5002,4502,4511,8002,451
2018-09-182,3922,4512,3922,4504,3002,450
2018-09-142,4062,4432,4062,4259002,425
2018-09-132,4212,4412,4002,4001,9002,400
2018-09-122,4292,4292,4202,4289002,428
2018-09-112,4232,4402,3902,4401,3002,440
2018-09-102,3892,4242,3892,4231,3002,423
2018-09-072,4462,4462,4302,4393002,439
2018-09-062,4032,4472,4032,4472,0002,447
2018-09-052,4422,4492,3842,4042,6002,404
2018-09-042,4472,4472,4042,4421,0002,442
2018-09-032,4002,4132,4002,4137002,413
2018-08-312,3932,4032,3932,4034002,403
2018-08-302,4502,4892,4042,4434,7002,443
2018-08-292,4022,4502,4012,4506002,450
2018-08-282,3412,4442,3412,4446,7002,444
2018-08-272,3142,3672,3142,3679002,367
2018-08-242,2962,3282,2852,2912,0002,291
2018-08-232,3392,3392,2912,2966,3002,296
2018-08-222,3002,3392,2972,3395,4002,339
2018-08-212,3012,3022,3002,3026002,302
2018-08-202,3112,3462,3112,3117002,311
2018-08-172,3252,3442,3012,3113,1002,311
2018-08-162,3192,3692,3032,3108,4002,310
2018-08-152,2832,3632,2832,3294,1002,329
2018-08-142,3222,3222,2712,2963,7002,296
2018-08-132,3592,3952,3162,3167,8002,316
2018-08-102,4302,4572,4062,40916,3002,409
2018-08-092,5002,5502,4802,5309,7002,530
2018-08-082,4442,4752,4442,4751,8002,475
2018-08-072,4762,4762,4122,4372,7002,437
2018-08-062,4042,4902,4042,4526,3002,452
2018-08-032,4022,4402,3962,4046,7002,404
2018-08-022,3712,3792,3402,35317,1002,353
2018-08-012,3912,3912,3112,3212,6002,321
2018-07-312,3752,3762,3332,3429002,342
2018-07-302,3562,3752,3512,3752,6002,375
2018-07-272,3872,3872,3342,3461,1002,346
2018-07-262,4232,4232,3142,3876,0002,387
2018-07-252,4332,4332,4102,4105002,410
2018-07-242,4052,4102,3792,4102,1002,410
2018-07-232,3932,3942,3832,3831,0002,383
2018-07-202,4052,4052,3952,3951,5002,395
2018-07-192,4512,4792,4052,4051,4002,405
2018-07-182,3962,4492,3962,4491,4002,449
2018-07-172,4492,4492,4112,4117002,411
2018-07-132,4482,4812,4382,4728002,472
2018-07-122,4092,4492,4022,4209002,420
2018-07-112,4002,4502,4002,4501,1002,450
2018-07-102,4422,4822,4422,4826002,482
2018-07-092,5002,5102,4542,4547002,454
2018-07-062,3412,4652,3402,4556,4002,455
2018-07-052,3862,3862,3182,3416,5002,341
2018-07-042,3632,4092,3632,3862,1002,386
2018-07-032,5252,5262,3502,3949,5002,394
2018-07-022,5252,5652,5252,5251,3002,525
2018-06-292,5112,5472,5082,5172,5002,517
2018-06-282,5502,5502,5062,5076002,507
2018-06-272,5852,5922,5852,5929002,592
2018-06-262,6022,6402,5832,6358,2002,635
2018-06-252,7352,7372,6452,6454,0002,645
2018-06-222,7502,7532,7352,7352,2002,735
2018-06-212,7482,7582,7482,7525002,752
2018-06-202,7532,7762,7512,7562,4002,756
2018-06-192,7572,7602,7532,7531,2002,753
2018-06-182,7992,7992,7502,7957,4002,795
2018-06-152,6602,6792,6502,6612,5002,661
2018-06-142,6652,6812,6612,6662,4002,666
2018-06-132,6692,6892,6692,6728002,672
2018-06-122,6532,6932,6382,6642,3002,664
2018-06-112,6752,6932,6672,6671,3002,667
2018-06-082,6712,6862,6712,6759002,675
2018-06-072,6502,6972,6502,6751,0002,675
2018-06-062,6372,6482,6372,6484002,648
2018-06-052,6702,7082,6682,6811,9002,681
2018-06-042,6272,6682,6152,6682,0002,668
2018-06-012,6512,7102,6132,6276,8002,627
2018-05-312,6932,7002,6652,6912,2002,691
2018-05-302,6092,6992,6002,6697,7002,669
2018-05-292,8112,8112,7302,7472,3002,747
2018-05-282,8402,8402,8122,8122,5002,812
2018-05-252,8652,8652,8372,8451,7002,845
2018-05-242,8802,8992,8212,8655,8002,865
2018-05-232,8502,8782,8502,8785,4002,878
2018-05-222,8432,8432,7012,8305,6002,830
2018-05-212,8252,8482,8162,8314,9002,831
2018-05-182,8402,8492,8132,8256,8002,825
2018-05-172,7992,8392,7952,8396,9002,839
2018-05-162,7772,7992,7492,7704,6002,770
2018-05-152,7812,7992,7342,7595,3002,759
2018-05-142,7692,8352,7252,80912,3002,809
2018-05-112,7722,7722,6502,71917,2002,719
2018-05-102,6812,7172,6102,70018,4002,700
2018-05-092,5372,5702,4512,48116,4002,481
2018-05-082,4222,4992,4202,48212,9002,482
2018-05-072,4002,4252,4002,4182,5002,418
2018-05-022,4052,4062,3892,3901,5002,390
2018-05-012,4102,4102,3832,4007002,400
2018-04-272,4092,4152,4012,4019002,401
2018-04-262,4122,4202,4092,4091,7002,409
2018-04-252,4492,4492,4082,4091,7002,409
2018-04-242,4482,4492,4082,4496002,449
2018-04-232,4002,4002,3982,3985002,398
2018-04-202,4202,4202,4002,4006002,400
2018-04-192,3902,4202,3802,4208002,420
2018-04-182,3852,4002,3652,3651,2002,365
2018-04-172,4102,4102,3552,3551,8002,355
2018-04-162,4502,4502,4202,4202,2002,420
2018-04-132,4332,4552,4302,4502,1002,450
2018-04-122,4622,4692,4332,4331,4002,433
2018-04-112,4822,4842,4602,4841,3002,484
2018-04-102,4822,4872,4492,4877002,487
2018-04-092,4992,5032,4402,4823,9002,482
2018-04-062,5462,5462,4912,5022,2002,502
2018-04-052,5072,5272,4972,5231,6002,523
2018-04-042,4502,5452,4502,4884,2002,488
2018-04-032,4182,4482,4182,4483,9002,448
2018-03-302,3582,3802,3402,3801,3002,380
2018-03-292,3642,3642,3332,3404,5002,340
2018-03-282,3122,3792,3122,3301,5002,330
2018-03-272,3522,3522,2952,3124,4002,312
2018-03-262,3052,3332,2612,3026,5002,302
2018-03-232,4732,4732,3502,35512,7002,355
2018-03-222,4342,5232,4302,5235,3002,523
2018-03-202,4622,4622,4122,4187,2002,418
2018-03-192,5172,5182,4462,4628,0002,462
2018-03-162,4902,5202,4832,5105,5002,510
2018-03-152,5472,5482,4852,4886,4002,488
2018-03-142,5202,5692,5132,5454,8002,545
2018-03-132,5002,6002,5002,5309,6002,530
2018-03-122,5302,5592,4682,4998,1002,499
2018-03-092,5602,6002,4902,4904,6002,490
2018-03-082,5282,5372,5042,5191,6002,519
2018-03-072,5202,5702,5012,5033,4002,503
2018-03-062,6012,6202,4852,52015,4002,520
2018-03-052,6062,6062,5062,5105,6002,510
2018-03-022,6122,6152,5662,6103,7002,610
2018-03-012,6662,6912,6082,6397,4002,639
2018-02-282,6962,7152,6672,6671,2002,667
2018-02-272,7302,7842,6902,7354,6002,735
2018-02-262,7802,7882,7002,7237,8002,723
2018-02-232,6492,7442,6492,7445,8002,744
2018-02-222,6892,6942,6262,64911,0002,649
2018-02-212,6502,7002,6302,7005,3002,700
2018-02-202,5762,6192,5662,6005,1002,600
2018-02-192,5332,5932,5332,5507,6002,550
2018-02-162,5012,5382,4962,5333,7002,533
2018-02-152,4352,5392,3772,46913,2002,469
2018-02-142,4262,4572,3252,4398,5002,439
2018-02-132,4792,4792,4002,4006,9002,400
2018-02-092,2352,3982,1522,39515,9002,395
2018-02-082,3862,4002,3022,33118,3002,331
2018-02-072,5012,5482,4002,40014,8002,400
2018-02-062,5302,5302,2992,30130,1002,301
2018-02-052,6502,7342,6372,68011,5002,680
2018-02-022,7782,7972,7302,7412,6002,741
2018-02-012,7502,7782,7302,7604,0002,760
2018-01-312,7002,7602,7002,7337,0002,733
2018-01-302,8162,8272,7102,7747,2002,774
2018-01-292,8672,8672,7902,8354,1002,835
2018-01-262,9152,9152,8702,8702,6002,870
2018-01-252,9122,9402,8802,9156,6002,915
2018-01-242,8792,9432,8682,91217,4002,912
2018-01-232,8832,8832,8532,8641,7002,864
2018-01-222,8462,8602,8422,8603,7002,860
2018-01-192,8702,8972,8362,8802,1002,880
2018-01-182,8982,9492,8102,83510,4002,835
2018-01-172,8642,8972,8512,8954,4002,895
2018-01-162,8772,9102,8542,8715,2002,871
2018-01-152,8202,9002,8202,8807,6002,880
2018-01-122,7822,8402,7822,8012,5002,801
2018-01-112,7702,7822,7702,7825002,782
2018-01-102,7652,8202,7652,7855,4002,785
2018-01-092,7342,7962,7222,7947,8002,794
2018-01-052,6762,7152,6472,7155,7002,715
2018-01-042,6412,6802,6252,6767,1002,676

分割・併合履歴 : [2012-06-27]1株→1.2株