6874 協立電機(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,8562,8922,8252,84412,6002,844
2019-12-272,8112,8802,8112,84818,2002,848
2019-12-262,7902,8062,7852,8008,6002,800
2019-12-252,7992,7992,7702,7905,8002,790
2019-12-242,7352,7742,7322,7742,8002,774
2019-12-232,7682,7732,7402,7403,7002,740
2019-12-202,7542,7932,7372,7554,0002,755
2019-12-192,7532,7862,7302,75412,4002,754
2019-12-182,7602,7892,7512,7628,3002,762
2019-12-172,8852,8852,7632,79424,9002,794
2019-12-162,9052,9052,7812,84645,7002,846
2019-12-132,8582,8992,7002,75531,4002,755
2019-12-122,8502,8772,7652,77517,2002,775
2019-12-112,8342,9482,7602,82851,4002,828
2019-12-102,7112,8042,7012,78427,3002,784
2019-12-092,5812,7312,5812,70318,5002,703
2019-12-062,5352,5702,5352,56711,2002,567
2019-12-052,5762,5922,5272,5502,8002,550
2019-12-042,5692,6082,5092,56922,9002,569
2019-12-032,5922,6182,5502,61826,8002,618
2019-12-022,6302,6422,5952,60614,0002,606
2019-11-292,6722,6722,6202,6276,6002,627
2019-11-282,6502,6502,6322,63310,1002,633
2019-11-272,6732,6802,6352,6353,8002,635
2019-11-262,7452,7452,6732,6734,5002,673
2019-11-252,6602,7212,6512,7069,0002,706
2019-11-222,6742,7682,6672,7229,1002,722
2019-11-212,6492,6762,6032,6762,3002,676
2019-11-202,6912,6952,6592,6593,6002,659
2019-11-192,7372,7862,7152,7175,2002,717
2019-11-182,6312,7332,6102,7338,4002,733
2019-11-152,5832,6172,5002,60012,2002,600
2019-11-142,6032,6212,5912,6013,8002,601
2019-11-132,6262,6292,6052,6295,7002,629
2019-11-122,6302,6452,6012,6412,8002,641
2019-11-112,6402,6412,6322,6404,0002,640
2019-11-082,6482,6482,6002,64011,7002,640
2019-11-072,5952,6302,5702,62120,8002,621
2019-11-062,8302,8302,5532,69546,7002,695
2019-11-052,8012,8472,7752,7806,5002,780
2019-11-012,7932,8092,7542,7646,4002,764
2019-10-312,8002,8682,7682,84323,0002,843
2019-10-302,7842,8152,6622,80020,0002,800
2019-10-292,7452,8782,7302,78425,3002,784
2019-10-282,5402,6952,5402,69529,7002,695
2019-10-252,4822,5282,4822,49911,1002,499
2019-10-242,4902,4902,4802,4814,1002,481
2019-10-232,4932,4932,4742,4851,8002,485
2019-10-212,4672,4902,4672,4854,5002,485
2019-10-182,4292,5002,4292,4655,0002,465
2019-10-172,4192,4302,3802,4257,5002,425
2019-10-162,3692,4012,3562,4015,6002,401
2019-10-152,3252,3562,3182,3465,2002,346
2019-10-112,3172,3172,2872,3151,9002,315
2019-10-102,2912,3142,2762,3143,9002,314
2019-10-092,2802,2882,2522,2871,4002,287
2019-10-082,2762,2952,2742,2951,2002,295
2019-10-072,3002,3032,2302,29714,6002,297
2019-10-042,2802,3012,2632,30016,1002,300
2019-10-032,2682,2832,2522,2836,2002,283
2019-10-022,2782,2882,2492,2759,4002,275
2019-10-01---2,277-2,277
2019-09-302,2722,3042,2592,2777,2002,277
2019-09-272,2632,2892,2552,2753,1002,275
2019-09-262,2922,3082,2602,2736,1002,273
2019-09-252,2962,2962,2802,2801,3002,280
2019-09-242,2902,3002,2832,2962,4002,296
2019-09-202,2832,2832,2632,2781,7002,278
2019-09-192,2752,3102,2662,2837,8002,283
2019-09-182,2512,3022,2452,2635,3002,263
2019-09-172,2382,2542,2382,2511,9002,251
2019-09-132,2712,2932,2322,2422,7002,242
2019-09-122,3042,3122,2412,25910,2002,259
2019-09-112,3002,3202,2852,3152,1002,315
2019-09-102,2962,2982,2602,2985,2002,298
2019-09-092,2502,3482,2502,2967,2002,296
2019-09-062,2102,3732,2102,29214,9002,292
2019-09-052,1452,1992,1452,1994,2002,199
2019-09-042,1102,1452,1102,1453002,145
2019-09-032,1352,1472,1232,1261,0002,126
2019-09-022,1352,1432,1062,1351,0002,135
2019-08-302,1222,1352,1222,1355002,135
2019-08-292,1282,1282,1222,1221,6002,122
2019-08-282,1502,1502,1382,1408002,140
2019-08-272,1802,1802,1502,1507002,150
2019-08-262,1382,1462,1052,1414,2002,141
2019-08-232,1252,1482,1252,1386002,138
2019-08-222,1312,1392,1192,1243,0002,124
2019-08-212,1402,1452,1282,1341,4002,134
2019-08-202,1552,1692,1422,1623,1002,162
2019-08-192,1522,1552,1402,1451,1002,145
2019-08-162,1662,1662,1402,1502,3002,150
2019-08-152,1402,1402,0972,1238,1002,123
2019-08-142,2402,2502,1642,1895,8002,189
2019-08-132,2512,2512,2402,2409002,240
2019-08-092,2812,2992,2592,2917,4002,291
2019-08-082,3502,3842,3372,3765,8002,376
2019-08-072,2802,3502,2802,3502,5002,350
2019-08-062,2442,2622,1902,2623,4002,262
2019-08-052,3092,3202,2732,2944,5002,294
2019-08-022,3112,3202,3002,3001,9002,300
2019-08-012,3252,3562,3252,3412,4002,341
2019-07-312,3702,4002,3212,3635,8002,363
2019-07-302,3692,3832,3502,3661,2002,366
2019-07-292,4002,4002,3802,3852,2002,385
2019-07-262,4312,4322,4002,4322,9002,432
2019-07-252,4702,4792,4102,4316,3002,431
2019-07-242,4362,4702,3912,4704,7002,470
2019-07-232,3682,4292,3642,4294,1002,429
2019-07-222,2782,3632,2782,3502,8002,350
2019-07-192,2532,2602,2492,2522,9002,252
2019-07-182,3082,3082,2002,2308,4002,230
2019-07-172,3552,3552,2962,3002,4002,300
2019-07-162,3852,3942,3232,3302,3002,330
2019-07-122,4492,4492,3762,3852,9002,385
2019-07-112,4562,4742,4362,4361,6002,436
2019-07-102,4312,4482,4312,4417002,441
2019-07-092,4352,4352,4312,4318002,431
2019-07-082,4562,4612,4392,4392,4002,439
2019-07-052,4832,5112,4522,4526,2002,452
2019-07-042,4912,5602,4572,4834,1002,483
2019-07-032,5162,5282,4852,4852,4002,485
2019-07-022,4452,5002,4312,4983,4002,498
2019-07-012,4502,4592,4332,4592,3002,459
2019-06-282,4432,4852,4172,4174,1002,417
2019-06-272,4582,4582,4152,4363,6002,436
2019-06-262,4412,5602,4412,4696,7002,469
2019-06-252,5202,5492,5152,52418,1002,524
2019-06-242,5072,5542,5072,5408,2002,540
2019-06-212,5202,5272,5062,5078,0002,507
2019-06-202,5112,5352,4632,51724,4002,517
2019-06-192,4462,4462,3962,4112,9002,411
2019-06-182,4992,5362,3312,42310,6002,423
2019-06-172,3762,4502,3762,4497,7002,449
2019-06-142,3282,4002,3282,37511,8002,375
2019-06-132,2552,3402,2552,3135,1002,313
2019-06-122,2152,2502,1982,2503,7002,250
2019-06-112,1932,2142,1822,2141,7002,214
2019-06-102,1792,1932,1502,1933,5002,193
2019-06-072,0832,1622,0822,1351,5002,135
2019-06-062,1602,1602,1132,1302,2002,130
2019-06-052,1402,1402,1022,1382,8002,138
2019-06-042,0772,0862,0502,0852,0002,085
2019-06-032,0522,1002,0512,0527,3002,052
2019-05-312,1012,1102,0732,0777,2002,077
2019-05-302,1632,1632,1012,1016,2002,101
2019-05-292,1912,2392,1502,1635,9002,163
2019-05-282,2212,2222,1662,1906,0002,190
2019-05-272,2212,3002,2012,2094,4002,209
2019-05-242,2272,2522,2272,2273,9002,227
2019-05-232,2572,2902,2272,22710,1002,227
2019-05-222,2402,3212,2402,25610,1002,256
2019-05-212,2162,2752,2162,2234,7002,223
2019-05-202,3332,3492,2352,23611,8002,236
2019-05-172,2662,3412,2662,2963,5002,296
2019-05-162,3862,3992,2642,2648,4002,264
2019-05-152,4462,4882,3582,3669,4002,366
2019-05-142,4782,5202,4462,4467,3002,446
2019-05-132,5602,6112,5232,52311,2002,523
2019-05-102,5882,6482,5152,52524,1002,525
2019-05-092,4462,6282,4052,50129,7002,501
2019-05-082,4662,4702,4452,4464,9002,446
2019-05-072,4732,4742,4652,4682,4002,468
2019-04-262,4172,5382,4172,4736,9002,473
2019-04-252,4322,4352,4162,4161,8002,416
2019-04-242,4062,4322,4052,4321,4002,432
2019-04-232,4162,4162,4052,4061,3002,406
2019-04-222,4812,4852,4002,4163,2002,416
2019-04-192,4212,4882,4212,4432,2002,443
2019-04-182,4802,4802,4102,4102,3002,410
2019-04-172,4502,4882,4492,4851,2002,485
2019-04-162,4062,4072,4062,4067002,406
2019-04-152,4702,4892,4702,4887002,488
2019-04-122,4502,4502,3812,3813,3002,381
2019-04-112,4032,4792,4032,4454002,445
2019-04-102,4702,4832,4502,4501,3002,450
2019-04-092,4742,4742,4002,4452,4002,445
2019-04-082,5202,5302,4702,4741,0002,474
2019-04-052,4162,5652,4162,5334,9002,533
2019-04-042,4802,6292,4612,46612,8002,466
2019-04-032,3942,4652,3442,4653,7002,465
2019-04-022,3982,3982,3982,3981002,398
2019-04-012,3462,3942,3432,3947002,394
2019-03-292,3812,4222,3432,3431,1002,343
2019-03-282,4402,4402,3662,3661,8002,366
2019-03-272,3032,4402,3032,4006,0002,400
2019-03-262,3032,3052,3022,3029002,302
2019-03-252,3442,3442,2952,2983,1002,298
2019-03-222,3652,4092,3602,3609,8002,360
2019-03-202,3362,3472,3002,3241,2002,324
2019-03-192,3552,3552,2812,2883,3002,288
2019-03-182,2652,3802,2352,36013,9002,360
2019-03-152,0572,2692,0572,25815,3002,258
2019-03-141,9732,0071,9722,0071,6002,007
2019-03-131,9342,0161,9341,9675001,967
2019-03-121,9671,9671,9671,9676001,967
2019-03-111,9391,9461,9391,9454001,945
2019-03-082,0112,0111,9401,9452,1001,945
2019-03-072,1032,1092,0222,0228002,022
2019-03-062,0992,1072,0992,1035002,103
2019-03-051,9902,0861,9902,0863,4002,086
2019-03-041,9631,9901,9501,9901,1001,990
2019-03-011,9321,9381,9201,9231,2001,923
2019-02-281,9401,9601,9291,9292,4001,929
2019-02-271,9551,9561,9121,9132,6001,913
2019-02-261,9781,9781,9541,9545001,954
2019-02-251,9261,9491,9261,9495001,949
2019-02-221,9081,9201,9081,9195001,919
2019-02-211,9141,9201,9021,9071,7001,907
2019-02-201,9011,9041,9011,9021,9001,902
2019-02-191,9161,9161,8911,8941,3001,894
2019-02-181,9301,9391,9161,9162,0001,916
2019-02-151,9071,9281,9001,9011,2001,901
2019-02-141,9301,9301,9101,9111,5001,911
2019-02-131,9601,9721,9111,9111,5001,911
2019-02-121,9992,0061,9421,9584,3001,958
2019-02-081,9912,0741,9231,99817,1001,998
2019-02-071,8091,8141,7841,7911,3001,791
2019-02-061,8241,8301,8211,8211,0001,821
2019-02-051,8201,8241,8201,8211,2001,821
2019-02-041,8381,8411,8171,8202,7001,820
2019-02-011,8691,8691,7601,8481,7001,848
2019-01-311,8501,9091,7701,90913,0001,909
2019-01-301,9141,9141,8381,8381,5001,838
2019-01-291,8771,9001,8771,8851,3001,885
2019-01-281,8801,9551,8771,8771,5001,877
2019-01-251,9021,9171,8661,8774,8001,877
2019-01-241,9191,9251,9001,90111,4001,901
2019-01-23---1,999-1,999
2019-01-222,0492,0491,9991,9996001,999
2019-01-212,0492,0492,0002,0491,1002,049
2019-01-181,9862,0221,9862,0001,0002,000
2019-01-171,9692,0001,9691,9814001,981
2019-01-161,9661,9661,9661,9661001,966
2019-01-151,9501,9511,9491,9511,4001,951
2019-01-111,9291,9511,9111,9514001,951
2019-01-101,9701,9701,9301,9695001,969
2019-01-092,0002,0201,9492,0201,4002,020
2019-01-08---1,842-1,842
2019-01-07---1,842-1,842
2019-01-041,7701,8421,7691,8421,7001,842

分割・併合履歴 : [2012-06-27]1株→1.2株