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
2019-12-30	2,856	2,892	2,825	2,844	12,600	2,844
2019-12-27	2,811	2,880	2,811	2,848	18,200	2,848
2019-12-26	2,790	2,806	2,785	2,800	8,600	2,800
2019-12-25	2,799	2,799	2,770	2,790	5,800	2,790
2019-12-24	2,735	2,774	2,732	2,774	2,800	2,774
2019-12-23	2,768	2,773	2,740	2,740	3,700	2,740
2019-12-20	2,754	2,793	2,737	2,755	4,000	2,755
2019-12-19	2,753	2,786	2,730	2,754	12,400	2,754
2019-12-18	2,760	2,789	2,751	2,762	8,300	2,762
2019-12-17	2,885	2,885	2,763	2,794	24,900	2,794
2019-12-16	2,905	2,905	2,781	2,846	45,700	2,846
2019-12-13	2,858	2,899	2,700	2,755	31,400	2,755
2019-12-12	2,850	2,877	2,765	2,775	17,200	2,775
2019-12-11	2,834	2,948	2,760	2,828	51,400	2,828
2019-12-10	2,711	2,804	2,701	2,784	27,300	2,784
2019-12-09	2,581	2,731	2,581	2,703	18,500	2,703
2019-12-06	2,535	2,570	2,535	2,567	11,200	2,567
2019-12-05	2,576	2,592	2,527	2,550	2,800	2,550
2019-12-04	2,569	2,608	2,509	2,569	22,900	2,569
2019-12-03	2,592	2,618	2,550	2,618	26,800	2,618
2019-12-02	2,630	2,642	2,595	2,606	14,000	2,606
2019-11-29	2,672	2,672	2,620	2,627	6,600	2,627
2019-11-28	2,650	2,650	2,632	2,633	10,100	2,633
2019-11-27	2,673	2,680	2,635	2,635	3,800	2,635
2019-11-26	2,745	2,745	2,673	2,673	4,500	2,673
2019-11-25	2,660	2,721	2,651	2,706	9,000	2,706
2019-11-22	2,674	2,768	2,667	2,722	9,100	2,722
2019-11-21	2,649	2,676	2,603	2,676	2,300	2,676
2019-11-20	2,691	2,695	2,659	2,659	3,600	2,659
2019-11-19	2,737	2,786	2,715	2,717	5,200	2,717
2019-11-18	2,631	2,733	2,610	2,733	8,400	2,733
2019-11-15	2,583	2,617	2,500	2,600	12,200	2,600
2019-11-14	2,603	2,621	2,591	2,601	3,800	2,601
2019-11-13	2,626	2,629	2,605	2,629	5,700	2,629
2019-11-12	2,630	2,645	2,601	2,641	2,800	2,641
2019-11-11	2,640	2,641	2,632	2,640	4,000	2,640
2019-11-08	2,648	2,648	2,600	2,640	11,700	2,640
2019-11-07	2,595	2,630	2,570	2,621	20,800	2,621
2019-11-06	2,830	2,830	2,553	2,695	46,700	2,695
2019-11-05	2,801	2,847	2,775	2,780	6,500	2,780
2019-11-01	2,793	2,809	2,754	2,764	6,400	2,764
2019-10-31	2,800	2,868	2,768	2,843	23,000	2,843
2019-10-30	2,784	2,815	2,662	2,800	20,000	2,800
2019-10-29	2,745	2,878	2,730	2,784	25,300	2,784
2019-10-28	2,540	2,695	2,540	2,695	29,700	2,695
2019-10-25	2,482	2,528	2,482	2,499	11,100	2,499
2019-10-24	2,490	2,490	2,480	2,481	4,100	2,481
2019-10-23	2,493	2,493	2,474	2,485	1,800	2,485
2019-10-21	2,467	2,490	2,467	2,485	4,500	2,485
2019-10-18	2,429	2,500	2,429	2,465	5,000	2,465
2019-10-17	2,419	2,430	2,380	2,425	7,500	2,425
2019-10-16	2,369	2,401	2,356	2,401	5,600	2,401
2019-10-15	2,325	2,356	2,318	2,346	5,200	2,346
2019-10-11	2,317	2,317	2,287	2,315	1,900	2,315
2019-10-10	2,291	2,314	2,276	2,314	3,900	2,314
2019-10-09	2,280	2,288	2,252	2,287	1,400	2,287
2019-10-08	2,276	2,295	2,274	2,295	1,200	2,295
2019-10-07	2,300	2,303	2,230	2,297	14,600	2,297
2019-10-04	2,280	2,301	2,263	2,300	16,100	2,300
2019-10-03	2,268	2,283	2,252	2,283	6,200	2,283
2019-10-02	2,278	2,288	2,249	2,275	9,400	2,275
2019-10-01	-	-	-	2,277	-	2,277
2019-09-30	2,272	2,304	2,259	2,277	7,200	2,277
2019-09-27	2,263	2,289	2,255	2,275	3,100	2,275
2019-09-26	2,292	2,308	2,260	2,273	6,100	2,273
2019-09-25	2,296	2,296	2,280	2,280	1,300	2,280
2019-09-24	2,290	2,300	2,283	2,296	2,400	2,296
2019-09-20	2,283	2,283	2,263	2,278	1,700	2,278
2019-09-19	2,275	2,310	2,266	2,283	7,800	2,283
2019-09-18	2,251	2,302	2,245	2,263	5,300	2,263
2019-09-17	2,238	2,254	2,238	2,251	1,900	2,251
2019-09-13	2,271	2,293	2,232	2,242	2,700	2,242
2019-09-12	2,304	2,312	2,241	2,259	10,200	2,259
2019-09-11	2,300	2,320	2,285	2,315	2,100	2,315
2019-09-10	2,296	2,298	2,260	2,298	5,200	2,298
2019-09-09	2,250	2,348	2,250	2,296	7,200	2,296
2019-09-06	2,210	2,373	2,210	2,292	14,900	2,292
2019-09-05	2,145	2,199	2,145	2,199	4,200	2,199
2019-09-04	2,110	2,145	2,110	2,145	300	2,145
2019-09-03	2,135	2,147	2,123	2,126	1,000	2,126
2019-09-02	2,135	2,143	2,106	2,135	1,000	2,135
2019-08-30	2,122	2,135	2,122	2,135	500	2,135
2019-08-29	2,128	2,128	2,122	2,122	1,600	2,122
2019-08-28	2,150	2,150	2,138	2,140	800	2,140
2019-08-27	2,180	2,180	2,150	2,150	700	2,150
2019-08-26	2,138	2,146	2,105	2,141	4,200	2,141
2019-08-23	2,125	2,148	2,125	2,138	600	2,138
2019-08-22	2,131	2,139	2,119	2,124	3,000	2,124
2019-08-21	2,140	2,145	2,128	2,134	1,400	2,134
2019-08-20	2,155	2,169	2,142	2,162	3,100	2,162
2019-08-19	2,152	2,155	2,140	2,145	1,100	2,145
2019-08-16	2,166	2,166	2,140	2,150	2,300	2,150
2019-08-15	2,140	2,140	2,097	2,123	8,100	2,123
2019-08-14	2,240	2,250	2,164	2,189	5,800	2,189
2019-08-13	2,251	2,251	2,240	2,240	900	2,240
2019-08-09	2,281	2,299	2,259	2,291	7,400	2,291
2019-08-08	2,350	2,384	2,337	2,376	5,800	2,376
2019-08-07	2,280	2,350	2,280	2,350	2,500	2,350
2019-08-06	2,244	2,262	2,190	2,262	3,400	2,262
2019-08-05	2,309	2,320	2,273	2,294	4,500	2,294
2019-08-02	2,311	2,320	2,300	2,300	1,900	2,300
2019-08-01	2,325	2,356	2,325	2,341	2,400	2,341
2019-07-31	2,370	2,400	2,321	2,363	5,800	2,363
2019-07-30	2,369	2,383	2,350	2,366	1,200	2,366
2019-07-29	2,400	2,400	2,380	2,385	2,200	2,385
2019-07-26	2,431	2,432	2,400	2,432	2,900	2,432
2019-07-25	2,470	2,479	2,410	2,431	6,300	2,431
2019-07-24	2,436	2,470	2,391	2,470	4,700	2,470
2019-07-23	2,368	2,429	2,364	2,429	4,100	2,429
2019-07-22	2,278	2,363	2,278	2,350	2,800	2,350
2019-07-19	2,253	2,260	2,249	2,252	2,900	2,252
2019-07-18	2,308	2,308	2,200	2,230	8,400	2,230
2019-07-17	2,355	2,355	2,296	2,300	2,400	2,300
2019-07-16	2,385	2,394	2,323	2,330	2,300	2,330
2019-07-12	2,449	2,449	2,376	2,385	2,900	2,385
2019-07-11	2,456	2,474	2,436	2,436	1,600	2,436
2019-07-10	2,431	2,448	2,431	2,441	700	2,441
2019-07-09	2,435	2,435	2,431	2,431	800	2,431
2019-07-08	2,456	2,461	2,439	2,439	2,400	2,439
2019-07-05	2,483	2,511	2,452	2,452	6,200	2,452
2019-07-04	2,491	2,560	2,457	2,483	4,100	2,483
2019-07-03	2,516	2,528	2,485	2,485	2,400	2,485
2019-07-02	2,445	2,500	2,431	2,498	3,400	2,498
2019-07-01	2,450	2,459	2,433	2,459	2,300	2,459
2019-06-28	2,443	2,485	2,417	2,417	4,100	2,417
2019-06-27	2,458	2,458	2,415	2,436	3,600	2,436
2019-06-26	2,441	2,560	2,441	2,469	6,700	2,469
2019-06-25	2,520	2,549	2,515	2,524	18,100	2,524
2019-06-24	2,507	2,554	2,507	2,540	8,200	2,540
2019-06-21	2,520	2,527	2,506	2,507	8,000	2,507
2019-06-20	2,511	2,535	2,463	2,517	24,400	2,517
2019-06-19	2,446	2,446	2,396	2,411	2,900	2,411
2019-06-18	2,499	2,536	2,331	2,423	10,600	2,423
2019-06-17	2,376	2,450	2,376	2,449	7,700	2,449
2019-06-14	2,328	2,400	2,328	2,375	11,800	2,375
2019-06-13	2,255	2,340	2,255	2,313	5,100	2,313
2019-06-12	2,215	2,250	2,198	2,250	3,700	2,250
2019-06-11	2,193	2,214	2,182	2,214	1,700	2,214
2019-06-10	2,179	2,193	2,150	2,193	3,500	2,193
2019-06-07	2,083	2,162	2,082	2,135	1,500	2,135
2019-06-06	2,160	2,160	2,113	2,130	2,200	2,130
2019-06-05	2,140	2,140	2,102	2,138	2,800	2,138
2019-06-04	2,077	2,086	2,050	2,085	2,000	2,085
2019-06-03	2,052	2,100	2,051	2,052	7,300	2,052
2019-05-31	2,101	2,110	2,073	2,077	7,200	2,077
2019-05-30	2,163	2,163	2,101	2,101	6,200	2,101
2019-05-29	2,191	2,239	2,150	2,163	5,900	2,163
2019-05-28	2,221	2,222	2,166	2,190	6,000	2,190
2019-05-27	2,221	2,300	2,201	2,209	4,400	2,209
2019-05-24	2,227	2,252	2,227	2,227	3,900	2,227
2019-05-23	2,257	2,290	2,227	2,227	10,100	2,227
2019-05-22	2,240	2,321	2,240	2,256	10,100	2,256
2019-05-21	2,216	2,275	2,216	2,223	4,700	2,223
2019-05-20	2,333	2,349	2,235	2,236	11,800	2,236
2019-05-17	2,266	2,341	2,266	2,296	3,500	2,296
2019-05-16	2,386	2,399	2,264	2,264	8,400	2,264
2019-05-15	2,446	2,488	2,358	2,366	9,400	2,366
2019-05-14	2,478	2,520	2,446	2,446	7,300	2,446
2019-05-13	2,560	2,611	2,523	2,523	11,200	2,523
2019-05-10	2,588	2,648	2,515	2,525	24,100	2,525
2019-05-09	2,446	2,628	2,405	2,501	29,700	2,501
2019-05-08	2,466	2,470	2,445	2,446	4,900	2,446
2019-05-07	2,473	2,474	2,465	2,468	2,400	2,468
2019-04-26	2,417	2,538	2,417	2,473	6,900	2,473
2019-04-25	2,432	2,435	2,416	2,416	1,800	2,416
2019-04-24	2,406	2,432	2,405	2,432	1,400	2,432
2019-04-23	2,416	2,416	2,405	2,406	1,300	2,406
2019-04-22	2,481	2,485	2,400	2,416	3,200	2,416
2019-04-19	2,421	2,488	2,421	2,443	2,200	2,443
2019-04-18	2,480	2,480	2,410	2,410	2,300	2,410
2019-04-17	2,450	2,488	2,449	2,485	1,200	2,485
2019-04-16	2,406	2,407	2,406	2,406	700	2,406
2019-04-15	2,470	2,489	2,470	2,488	700	2,488
2019-04-12	2,450	2,450	2,381	2,381	3,300	2,381
2019-04-11	2,403	2,479	2,403	2,445	400	2,445
2019-04-10	2,470	2,483	2,450	2,450	1,300	2,450
2019-04-09	2,474	2,474	2,400	2,445	2,400	2,445
2019-04-08	2,520	2,530	2,470	2,474	1,000	2,474
2019-04-05	2,416	2,565	2,416	2,533	4,900	2,533
2019-04-04	2,480	2,629	2,461	2,466	12,800	2,466
2019-04-03	2,394	2,465	2,344	2,465	3,700	2,465
2019-04-02	2,398	2,398	2,398	2,398	100	2,398
2019-04-01	2,346	2,394	2,343	2,394	700	2,394
2019-03-29	2,381	2,422	2,343	2,343	1,100	2,343
2019-03-28	2,440	2,440	2,366	2,366	1,800	2,366
2019-03-27	2,303	2,440	2,303	2,400	6,000	2,400
2019-03-26	2,303	2,305	2,302	2,302	900	2,302
2019-03-25	2,344	2,344	2,295	2,298	3,100	2,298
2019-03-22	2,365	2,409	2,360	2,360	9,800	2,360
2019-03-20	2,336	2,347	2,300	2,324	1,200	2,324
2019-03-19	2,355	2,355	2,281	2,288	3,300	2,288
2019-03-18	2,265	2,380	2,235	2,360	13,900	2,360
2019-03-15	2,057	2,269	2,057	2,258	15,300	2,258
2019-03-14	1,973	2,007	1,972	2,007	1,600	2,007
2019-03-13	1,934	2,016	1,934	1,967	500	1,967
2019-03-12	1,967	1,967	1,967	1,967	600	1,967
2019-03-11	1,939	1,946	1,939	1,945	400	1,945
2019-03-08	2,011	2,011	1,940	1,945	2,100	1,945
2019-03-07	2,103	2,109	2,022	2,022	800	2,022
2019-03-06	2,099	2,107	2,099	2,103	500	2,103
2019-03-05	1,990	2,086	1,990	2,086	3,400	2,086
2019-03-04	1,963	1,990	1,950	1,990	1,100	1,990
2019-03-01	1,932	1,938	1,920	1,923	1,200	1,923
2019-02-28	1,940	1,960	1,929	1,929	2,400	1,929
2019-02-27	1,955	1,956	1,912	1,913	2,600	1,913
2019-02-26	1,978	1,978	1,954	1,954	500	1,954
2019-02-25	1,926	1,949	1,926	1,949	500	1,949
2019-02-22	1,908	1,920	1,908	1,919	500	1,919
2019-02-21	1,914	1,920	1,902	1,907	1,700	1,907
2019-02-20	1,901	1,904	1,901	1,902	1,900	1,902
2019-02-19	1,916	1,916	1,891	1,894	1,300	1,894
2019-02-18	1,930	1,939	1,916	1,916	2,000	1,916
2019-02-15	1,907	1,928	1,900	1,901	1,200	1,901
2019-02-14	1,930	1,930	1,910	1,911	1,500	1,911
2019-02-13	1,960	1,972	1,911	1,911	1,500	1,911
2019-02-12	1,999	2,006	1,942	1,958	4,300	1,958
2019-02-08	1,991	2,074	1,923	1,998	17,100	1,998
2019-02-07	1,809	1,814	1,784	1,791	1,300	1,791
2019-02-06	1,824	1,830	1,821	1,821	1,000	1,821
2019-02-05	1,820	1,824	1,820	1,821	1,200	1,821
2019-02-04	1,838	1,841	1,817	1,820	2,700	1,820
2019-02-01	1,869	1,869	1,760	1,848	1,700	1,848
2019-01-31	1,850	1,909	1,770	1,909	13,000	1,909
2019-01-30	1,914	1,914	1,838	1,838	1,500	1,838
2019-01-29	1,877	1,900	1,877	1,885	1,300	1,885
2019-01-28	1,880	1,955	1,877	1,877	1,500	1,877
2019-01-25	1,902	1,917	1,866	1,877	4,800	1,877
2019-01-24	1,919	1,925	1,900	1,901	11,400	1,901
2019-01-23	-	-	-	1,999	-	1,999
2019-01-22	2,049	2,049	1,999	1,999	600	1,999
2019-01-21	2,049	2,049	2,000	2,049	1,100	2,049
2019-01-18	1,986	2,022	1,986	2,000	1,000	2,000
2019-01-17	1,969	2,000	1,969	1,981	400	1,981
2019-01-16	1,966	1,966	1,966	1,966	100	1,966
2019-01-15	1,950	1,951	1,949	1,951	1,400	1,951
2019-01-11	1,929	1,951	1,911	1,951	400	1,951
2019-01-10	1,970	1,970	1,930	1,969	500	1,969
2019-01-09	2,000	2,020	1,949	2,020	1,400	2,020
2019-01-08	-	-	-	1,842	-	1,842
2019-01-07	-	-	-	1,842	-	1,842
2019-01-04	1,770	1,842	1,769	1,842	1,700	1,842

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