6874 協立電機(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,038	2,055	2,038	2,055	1,100	2,055
2020-12-29	2,060	2,064	2,026	2,063	2,300	2,063
2020-12-28	2,029	2,050	2,010	2,010	2,200	2,010
2020-12-25	2,000	2,041	2,000	2,031	3,500	2,031
2020-12-24	2,006	2,020	2,000	2,000	3,700	2,000
2020-12-23	2,001	2,004	1,985	1,999	1,300	1,999
2020-12-22	2,013	2,015	1,986	2,010	3,000	2,010
2020-12-21	2,022	2,035	2,013	2,027	2,300	2,027
2020-12-18	2,092	2,092	2,044	2,044	1,200	2,044
2020-12-17	2,099	2,099	2,070	2,092	3,100	2,092
2020-12-16	2,127	2,127	2,079	2,079	2,700	2,079
2020-12-15	2,135	2,144	2,125	2,127	3,300	2,127
2020-12-14	2,239	2,239	2,120	2,135	7,500	2,135
2020-12-11	2,180	2,180	2,121	2,165	5,400	2,165
2020-12-10	2,182	2,260	2,134	2,213	14,500	2,213
2020-12-09	2,000	2,300	2,000	2,232	22,800	2,232
2020-12-08	1,975	2,006	1,975	1,999	1,000	1,999
2020-12-07	2,050	2,058	1,975	1,975	5,700	1,975
2020-12-04	1,945	2,014	1,945	2,014	5,600	2,014
2020-12-03	1,944	1,960	1,944	1,945	1,200	1,945
2020-12-02	1,950	1,950	1,944	1,944	300	1,944
2020-12-01	1,935	1,935	1,930	1,930	200	1,930
2020-11-30	1,950	1,967	1,950	1,950	800	1,950
2020-11-27	1,930	1,950	1,911	1,950	1,600	1,950
2020-11-26	1,911	1,911	1,911	1,911	300	1,911
2020-11-25	1,911	1,935	1,910	1,910	1,300	1,910
2020-11-24	1,910	1,934	1,910	1,910	1,400	1,910
2020-11-20	1,910	1,910	1,910	1,910	1,100	1,910
2020-11-19	1,910	1,910	1,910	1,910	200	1,910
2020-11-18	1,934	1,934	1,908	1,925	600	1,925
2020-11-17	1,934	1,934	1,934	1,934	200	1,934
2020-11-16	1,880	1,937	1,880	1,910	1,900	1,910
2020-11-13	1,920	1,920	1,880	1,880	2,700	1,880
2020-11-12	1,934	1,934	1,919	1,920	3,300	1,920
2020-11-11	1,928	1,928	1,918	1,928	1,100	1,928
2020-11-10	1,921	1,930	1,921	1,928	1,200	1,928
2020-11-09	1,934	1,934	1,917	1,917	800	1,917
2020-11-06	1,983	1,983	1,903	1,934	7,900	1,934
2020-11-05	1,983	1,983	1,983	1,983	100	1,983
2020-11-04	1,965	1,965	1,965	1,965	100	1,965
2020-11-02	1,980	1,980	1,965	1,965	400	1,965
2020-10-30	1,966	1,987	1,941	1,941	400	1,941
2020-10-29	1,976	1,976	1,960	1,961	900	1,961
2020-10-28	1,974	1,980	1,974	1,980	200	1,980
2020-10-27	1,967	1,974	1,967	1,974	300	1,974
2020-10-26	1,981	1,981	1,969	1,977	1,400	1,977
2020-10-23	1,985	1,995	1,985	1,995	5,600	1,995
2020-10-22	1,989	1,989	1,971	1,985	2,600	1,985
2020-10-21	1,960	1,960	1,960	1,960	200	1,960
2020-10-20	1,960	1,960	1,960	1,960	2,000	1,960
2020-10-19	1,946	1,966	1,946	1,960	900	1,960
2020-10-16	1,971	2,021	1,971	1,985	900	1,985
2020-10-15	2,006	2,018	2,000	2,018	1,200	2,018
2020-10-14	2,006	2,006	2,006	2,006	100	2,006
2020-10-13	2,006	2,006	2,003	2,003	400	2,003
2020-10-12	1,985	2,030	1,983	2,006	1,000	2,006
2020-10-09	2,051	2,051	1,977	2,035	1,100	2,035
2020-10-08	2,000	2,051	2,000	2,051	700	2,051
2020-10-07	1,964	2,002	1,964	1,990	800	1,990
2020-10-06	1,965	1,970	1,964	1,964	1,900	1,964
2020-10-05	1,916	1,997	1,916	1,960	1,600	1,960
2020-10-02	1,980	1,980	1,900	1,911	5,000	1,911
2020-09-30	1,980	1,989	1,980	1,984	3,000	1,984
2020-09-29	1,999	1,999	1,999	1,999	100	1,999
2020-09-28	1,980	1,982	1,980	1,980	1,000	1,980
2020-09-25	1,974	2,007	1,974	1,980	600	1,980
2020-09-24	1,997	2,004	1,904	1,972	2,200	1,972
2020-09-23	2,032	2,032	2,003	2,027	1,000	2,027
2020-09-18	2,022	2,050	2,022	2,032	2,200	2,032
2020-09-17	2,023	2,050	2,022	2,022	600	2,022
2020-09-16	2,028	2,064	2,027	2,053	2,600	2,053
2020-09-15	2,019	2,019	2,003	2,003	500	2,003
2020-09-14	2,010	2,019	2,010	2,019	300	2,019
2020-09-11	2,000	2,036	2,000	2,002	1,300	2,002
2020-09-10	1,961	2,000	1,961	1,990	1,400	1,990
2020-09-09	1,955	1,980	1,953	1,980	900	1,980
2020-09-08	1,970	1,970	1,952	1,955	1,000	1,955
2020-09-07	1,965	2,014	1,940	2,014	2,700	2,014
2020-09-04	1,958	1,966	1,958	1,965	1,100	1,965
2020-09-03	1,930	1,981	1,930	1,980	2,000	1,980
2020-09-02	1,960	1,960	1,960	1,960	200	1,960
2020-09-01	1,920	1,920	1,920	1,920	700	1,920
2020-08-31	1,973	1,973	1,928	1,928	500	1,928
2020-08-28	1,901	1,930	1,899	1,899	800	1,899
2020-08-27	1,922	1,929	1,921	1,921	1,000	1,921
2020-08-26	1,952	1,958	1,950	1,950	600	1,950
2020-08-25	1,949	1,969	1,949	1,952	1,200	1,952
2020-08-24	1,960	1,978	1,907	1,949	700	1,949
2020-08-21	1,946	1,954	1,906	1,954	1,200	1,954
2020-08-20	1,958	1,960	1,933	1,933	800	1,933
2020-08-19	1,950	1,958	1,950	1,958	200	1,958
2020-08-18	1,951	1,970	1,951	1,961	900	1,961
2020-08-17	1,970	2,027	1,970	1,970	1,000	1,970
2020-08-14	1,950	1,987	1,950	1,969	1,600	1,969
2020-08-13	1,950	1,955	1,932	1,950	700	1,950
2020-08-12	1,898	1,946	1,898	1,932	1,100	1,932
2020-08-11	1,890	1,945	1,855	1,880	2,100	1,880
2020-08-07	1,882	1,993	1,813	1,909	17,600	1,909
2020-08-06	1,956	1,980	1,915	1,917	3,900	1,917
2020-08-05	1,928	1,930	1,920	1,921	3,400	1,921
2020-08-04	1,930	1,953	1,903	1,928	1,900	1,928
2020-08-03	1,936	1,976	1,930	1,930	2,400	1,930
2020-07-31	2,006	2,006	1,908	1,925	2,300	1,925
2020-07-30	2,050	2,050	2,001	2,009	1,900	2,009
2020-07-29	2,058	2,058	2,050	2,050	400	2,050
2020-07-28	2,056	2,104	2,056	2,061	400	2,061
2020-07-27	2,094	2,094	2,060	2,061	1,900	2,061
2020-07-22	2,099	2,099	2,068	2,069	600	2,069
2020-07-21	2,065	2,100	2,051	2,068	3,200	2,068
2020-07-20	2,058	2,058	2,020	2,026	1,400	2,026
2020-07-17	2,013	2,120	2,010	2,058	4,900	2,058
2020-07-16	2,040	2,063	2,010	2,013	1,400	2,013
2020-07-15	2,050	2,050	2,037	2,040	700	2,040
2020-07-14	2,020	2,021	2,020	2,020	600	2,020
2020-07-13	2,098	2,098	2,020	2,041	1,800	2,041
2020-07-10	2,064	2,100	2,003	2,003	2,200	2,003
2020-07-09	2,050	2,099	2,041	2,099	2,100	2,099
2020-07-08	2,038	2,065	2,030	2,043	2,000	2,043
2020-07-07	1,995	2,047	1,995	2,043	1,100	2,043
2020-07-06	1,950	1,990	1,950	1,989	3,500	1,989
2020-07-03	1,945	1,988	1,945	1,950	7,600	1,950
2020-07-02	2,005	2,100	1,945	1,945	8,200	1,945
2020-07-01	2,100	2,100	2,001	2,001	2,900	2,001
2020-06-30	2,135	2,156	2,022	2,070	4,500	2,070
2020-06-29	2,120	2,188	2,100	2,120	3,400	2,120
2020-06-26	2,180	2,219	2,180	2,200	19,400	2,200
2020-06-25	2,180	2,191	2,180	2,188	3,000	2,188
2020-06-24	2,222	2,222	2,171	2,180	4,300	2,180
2020-06-23	2,235	2,239	2,212	2,228	3,800	2,228
2020-06-22	2,237	2,237	2,208	2,210	3,300	2,210
2020-06-19	2,211	2,250	2,210	2,230	3,400	2,230
2020-06-18	2,115	2,200	2,108	2,191	8,700	2,191
2020-06-17	2,128	2,145	2,053	2,104	4,200	2,104
2020-06-16	2,066	2,128	2,066	2,116	5,400	2,116
2020-06-15	2,105	2,175	2,063	2,063	24,000	2,063
2020-06-12	2,003	2,105	2,003	2,100	6,700	2,100
2020-06-11	2,220	2,242	2,151	2,170	6,200	2,170
2020-06-10	2,230	2,244	2,180	2,222	5,700	2,222
2020-06-09	2,260	2,280	2,222	2,232	6,200	2,232
2020-06-08	2,242	2,252	2,230	2,252	6,500	2,252
2020-06-05	2,120	2,192	2,120	2,192	6,300	2,192
2020-06-04	2,130	2,133	2,101	2,119	4,500	2,119
2020-06-03	2,105	2,144	2,094	2,108	8,900	2,108
2020-06-02	2,112	2,117	2,081	2,097	3,900	2,097
2020-06-01	2,081	2,117	2,081	2,109	5,600	2,109
2020-05-29	2,078	2,097	2,063	2,083	2,200	2,083
2020-05-28	2,080	2,098	2,071	2,078	6,100	2,078
2020-05-27	2,075	2,080	2,065	2,071	2,900	2,071
2020-05-26	2,070	2,099	2,041	2,075	5,500	2,075
2020-05-25	2,075	2,083	2,051	2,070	4,800	2,070
2020-05-22	2,095	2,095	2,040	2,069	3,100	2,069
2020-05-21	2,095	2,120	2,064	2,078	6,200	2,078
2020-05-20	2,060	2,080	2,001	2,063	7,100	2,063
2020-05-19	1,978	1,979	1,956	1,970	2,700	1,970
2020-05-18	1,950	1,950	1,918	1,945	3,400	1,945
2020-05-15	2,014	2,023	1,926	1,938	6,100	1,938
2020-05-14	2,053	2,053	2,008	2,010	5,100	2,010
2020-05-13	2,096	2,120	2,042	2,053	4,400	2,053
2020-05-12	2,116	2,159	2,012	2,089	14,100	2,089
2020-05-11	1,902	1,966	1,897	1,936	4,000	1,936
2020-05-08	1,881	1,881	1,841	1,880	3,600	1,880
2020-05-07	1,825	1,873	1,820	1,841	3,500	1,841
2020-05-01	1,847	1,847	1,797	1,820	3,700	1,820
2020-04-30	1,801	1,900	1,801	1,848	3,500	1,848
2020-04-28	1,740	1,798	1,730	1,780	4,800	1,780
2020-04-27	1,744	1,744	1,702	1,735	1,600	1,735
2020-04-24	1,701	1,729	1,690	1,729	1,600	1,729
2020-04-23	1,681	1,700	1,641	1,690	3,600	1,690
2020-04-22	1,691	1,691	1,640	1,672	2,300	1,672
2020-04-21	1,762	1,788	1,688	1,700	3,700	1,700
2020-04-20	1,770	1,778	1,760	1,762	1,600	1,762
2020-04-17	1,725	1,767	1,725	1,760	2,200	1,760
2020-04-16	1,702	1,724	1,702	1,717	500	1,717
2020-04-15	1,708	1,710	1,699	1,705	1,900	1,705
2020-04-14	1,674	1,706	1,674	1,706	700	1,706
2020-04-13	1,700	1,715	1,670	1,670	3,000	1,670
2020-04-10	1,730	1,730	1,700	1,700	800	1,700
2020-04-09	1,706	1,710	1,705	1,705	900	1,705
2020-04-08	1,659	1,673	1,659	1,673	1,600	1,673
2020-04-07	1,620	1,680	1,620	1,674	2,500	1,674
2020-04-06	1,541	1,580	1,509	1,580	4,400	1,580
2020-04-03	1,580	1,589	1,531	1,541	2,500	1,541
2020-04-02	1,600	1,624	1,580	1,580	4,400	1,580
2020-04-01	1,668	1,668	1,618	1,633	1,100	1,633
2020-03-31	1,695	1,700	1,670	1,675	3,000	1,675
2020-03-30	1,651	1,708	1,614	1,695	5,900	1,695
2020-03-27	1,683	1,696	1,670	1,670	2,700	1,670
2020-03-26	1,683	1,693	1,655	1,680	3,600	1,680
2020-03-25	1,650	1,735	1,650	1,723	6,900	1,723
2020-03-24	1,650	1,650	1,561	1,582	2,900	1,582
2020-03-23	1,560	1,560	1,511	1,560	1,900	1,560
2020-03-19	1,595	1,595	1,538	1,566	2,900	1,566
2020-03-18	1,569	1,615	1,539	1,560	2,900	1,560
2020-03-17	1,398	1,568	1,398	1,529	8,700	1,529
2020-03-16	1,511	1,591	1,463	1,528	6,200	1,528
2020-03-13	1,527	1,540	1,400	1,518	22,700	1,518
2020-03-12	1,718	1,718	1,601	1,647	9,600	1,647
2020-03-11	1,819	1,850	1,758	1,758	7,100	1,758
2020-03-10	1,585	1,819	1,536	1,819	13,500	1,819
2020-03-09	1,771	1,785	1,650	1,665	17,400	1,665
2020-03-06	1,885	1,885	1,821	1,821	7,000	1,821
2020-03-05	1,942	1,942	1,902	1,902	4,400	1,902
2020-03-04	1,909	1,927	1,900	1,902	4,700	1,902
2020-03-03	1,977	2,020	1,911	1,911	6,800	1,911
2020-03-02	1,850	1,944	1,850	1,937	7,300	1,937
2020-02-28	1,988	2,001	1,805	1,830	15,300	1,830
2020-02-27	2,175	2,175	2,054	2,070	14,100	2,070
2020-02-26	2,175	2,194	2,133	2,194	9,800	2,194
2020-02-25	2,128	2,230	2,128	2,181	10,000	2,181
2020-02-21	2,336	2,385	2,328	2,328	1,900	2,328
2020-02-20	2,334	2,350	2,331	2,335	1,700	2,335
2020-02-19	2,305	2,348	2,305	2,326	1,000	2,326
2020-02-18	2,350	2,350	2,300	2,305	5,200	2,305
2020-02-17	2,358	2,365	2,302	2,361	6,100	2,361
2020-02-14	2,430	2,430	2,369	2,401	3,200	2,401
2020-02-13	2,472	2,472	2,423	2,427	3,100	2,427
2020-02-12	2,467	2,480	2,467	2,471	1,600	2,471
2020-02-10	2,580	2,580	2,466	2,466	2,400	2,466
2020-02-07	2,537	2,537	2,479	2,493	6,800	2,493
2020-02-06	2,536	2,556	2,510	2,537	2,600	2,537
2020-02-05	2,500	2,500	2,480	2,486	1,400	2,486
2020-02-04	2,398	2,441	2,384	2,435	2,600	2,435
2020-02-03	2,400	2,406	2,358	2,386	6,600	2,386
2020-01-31	2,460	2,491	2,438	2,461	3,000	2,461
2020-01-30	2,577	2,577	2,433	2,481	6,000	2,481
2020-01-29	2,605	2,605	2,563	2,574	1,000	2,574
2020-01-28	2,525	2,574	2,520	2,555	4,600	2,555
2020-01-27	2,615	2,630	2,567	2,598	5,700	2,598
2020-01-24	2,700	2,712	2,665	2,665	4,000	2,665
2020-01-23	2,715	2,715	2,698	2,699	1,200	2,699
2020-01-22	2,660	2,718	2,660	2,710	3,800	2,710
2020-01-21	2,675	2,682	2,660	2,682	2,500	2,682
2020-01-20	2,659	2,706	2,659	2,673	6,200	2,673
2020-01-17	2,699	2,699	2,657	2,664	2,700	2,664
2020-01-16	2,672	2,700	2,658	2,675	3,300	2,675
2020-01-15	2,690	2,709	2,661	2,661	2,200	2,661
2020-01-14	2,698	2,724	2,680	2,691	9,900	2,691
2020-01-10	2,710	2,725	2,696	2,698	4,400	2,698
2020-01-09	2,651	2,690	2,651	2,690	4,400	2,690
2020-01-08	2,686	2,695	2,590	2,635	13,400	2,635
2020-01-07	2,700	2,743	2,678	2,714	11,700	2,714
2020-01-06	2,800	2,810	2,633	2,670	21,000	2,670

分割・併合履歴： [2012-06-27]1株→1.2株