6874 協立電機(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,190	2,202	2,152	2,202	2,600	2,202
2021-12-29	2,190	2,190	2,190	2,190	500	2,190
2021-12-28	2,179	2,190	2,155	2,190	2,300	2,190
2021-12-27	2,185	2,185	2,152	2,169	1,200	2,169
2021-12-24	2,145	2,195	2,140	2,195	1,900	2,195
2021-12-23	2,155	2,185	2,134	2,140	2,500	2,140
2021-12-22	2,155	2,155	2,142	2,142	500	2,142
2021-12-21	-	-	-	2,145	-	2,145
2021-12-20	2,185	2,185	2,122	2,145	1,700	2,145
2021-12-17	2,182	2,185	2,161	2,185	600	2,185
2021-12-16	2,180	2,190	2,179	2,179	600	2,179
2021-12-15	2,139	2,175	2,139	2,175	2,800	2,175
2021-12-14	2,162	2,170	2,101	2,164	2,900	2,164
2021-12-13	2,200	2,200	2,198	2,198	200	2,198
2021-12-10	2,200	2,204	2,200	2,200	600	2,200
2021-12-09	2,208	2,208	2,203	2,203	200	2,203
2021-12-08	2,180	2,191	2,180	2,190	400	2,190
2021-12-07	2,197	2,225	2,190	2,225	1,300	2,225
2021-12-06	2,199	2,200	2,181	2,197	1,200	2,197
2021-12-03	2,210	2,210	2,152	2,181	3,100	2,181
2021-12-02	2,180	2,202	2,179	2,202	1,200	2,202
2021-12-01	2,181	2,205	2,181	2,205	200	2,205
2021-11-30	2,208	2,210	2,177	2,206	1,500	2,206
2021-11-29	2,187	2,190	2,152	2,158	1,200	2,158
2021-11-26	2,201	2,201	2,181	2,188	1,200	2,188
2021-11-25	2,206	2,206	2,181	2,181	3,100	2,181
2021-11-24	2,210	2,210	2,206	2,206	200	2,206
2021-11-22	2,199	2,215	2,188	2,188	800	2,188
2021-11-19	2,188	2,200	2,188	2,199	600	2,199
2021-11-18	2,188	2,220	2,188	2,188	800	2,188
2021-11-17	2,187	2,225	2,187	2,188	1,600	2,188
2021-11-16	2,172	2,189	2,172	2,178	400	2,178
2021-11-15	2,174	2,188	2,174	2,188	500	2,188
2021-11-12	2,170	2,175	2,153	2,153	300	2,153
2021-11-11	2,151	2,151	2,151	2,151	200	2,151
2021-11-10	2,191	2,194	2,136	2,175	5,900	2,175
2021-11-09	2,182	2,220	2,182	2,183	1,500	2,183
2021-11-08	2,190	2,190	2,182	2,182	3,400	2,182
2021-11-05	2,175	2,190	2,175	2,190	2,200	2,190
2021-11-04	2,170	2,172	2,160	2,172	600	2,172
2021-11-02	2,150	2,170	2,150	2,170	400	2,170
2021-11-01	-	-	-	2,140	-	2,140
2021-10-29	-	-	-	2,140	-	2,140
2021-10-28	2,131	2,165	2,125	2,140	400	2,140
2021-10-27	2,154	2,154	2,154	2,154	100	2,154
2021-10-26	2,180	2,183	2,170	2,180	5,300	2,180
2021-10-25	2,170	2,177	2,170	2,170	800	2,170
2021-10-22	2,161	2,167	2,161	2,165	700	2,165
2021-10-21	2,147	2,152	2,147	2,152	700	2,152
2021-10-20	-	-	-	2,147	-	2,147
2021-10-19	2,125	2,149	2,125	2,147	2,600	2,147
2021-10-18	-	-	-	2,112	-	2,112
2021-10-15	2,131	2,131	2,112	2,112	1,000	2,112
2021-10-14	-	-	-	2,144	-	2,144
2021-10-13	2,157	2,157	2,144	2,144	300	2,144
2021-10-12	2,119	2,119	2,107	2,107	200	2,107
2021-10-11	2,131	2,134	2,131	2,134	300	2,134
2021-10-08	2,077	2,112	2,077	2,110	500	2,110
2021-10-07	2,100	2,122	2,100	2,122	200	2,122
2021-10-06	2,116	2,116	2,100	2,100	500	2,100
2021-10-05	2,125	2,125	2,100	2,100	1,000	2,100
2021-10-04	2,162	2,162	2,125	2,125	1,000	2,125
2021-10-01	2,169	2,169	2,110	2,164	3,100	2,164
2021-09-30	2,163	2,163	2,157	2,157	600	2,157
2021-09-29	2,163	2,163	2,156	2,156	600	2,156
2021-09-28	2,196	2,209	2,166	2,185	1,800	2,185
2021-09-27	2,180	2,195	2,163	2,195	1,200	2,195
2021-09-24	2,142	2,178	2,141	2,160	4,700	2,160
2021-09-22	2,154	2,184	2,138	2,140	1,200	2,140
2021-09-21	2,150	2,180	2,134	2,163	7,000	2,163
2021-09-17	2,047	2,201	2,047	2,170	5,500	2,170
2021-09-16	2,054	2,069	2,042	2,045	4,200	2,045
2021-09-15	2,068	2,069	2,060	2,060	2,000	2,060
2021-09-14	2,084	2,095	2,068	2,068	1,200	2,068
2021-09-13	2,069	2,091	2,050	2,091	1,100	2,091
2021-09-10	2,068	2,069	2,060	2,069	700	2,069
2021-09-09	2,055	2,064	2,055	2,064	400	2,064
2021-09-08	2,047	2,064	2,035	2,064	1,700	2,064
2021-09-07	2,069	2,069	2,065	2,065	700	2,065
2021-09-06	2,069	2,085	2,069	2,069	11,000	2,069
2021-09-03	2,056	2,069	2,056	2,069	900	2,069
2021-09-02	2,068	2,068	2,068	2,068	300	2,068
2021-09-01	2,040	2,068	2,040	2,068	400	2,068
2021-08-31	2,065	2,082	2,065	2,082	600	2,082
2021-08-30	2,077	2,077	2,055	2,055	400	2,055
2021-08-27	2,053	2,053	2,053	2,053	200	2,053
2021-08-26	2,050	2,050	2,050	2,050	100	2,050
2021-08-25	2,060	2,060	2,060	2,060	900	2,060
2021-08-24	2,049	2,060	2,049	2,060	200	2,060
2021-08-23	2,039	2,085	2,039	2,052	700	2,052
2021-08-20	2,053	2,089	2,053	2,089	800	2,089
2021-08-19	2,026	2,053	2,026	2,053	500	2,053
2021-08-18	2,026	2,026	2,026	2,026	300	2,026
2021-08-17	2,070	2,070	2,050	2,050	400	2,050
2021-08-16	-	-	-	2,073	-	2,073
2021-08-13	2,071	2,073	2,071	2,073	200	2,073
2021-08-12	-	-	-	2,080	-	2,080
2021-08-11	2,084	2,100	2,073	2,080	2,200	2,080
2021-08-10	2,021	2,021	2,021	2,021	200	2,021
2021-08-06	2,014	2,027	2,014	2,027	700	2,027
2021-08-05	2,055	2,055	2,037	2,037	800	2,037
2021-08-04	2,055	2,055	2,055	2,055	100	2,055
2021-08-03	2,050	2,055	2,050	2,055	300	2,055
2021-08-02	2,050	2,051	2,040	2,051	500	2,051
2021-07-30	2,062	2,062	2,050	2,050	500	2,050
2021-07-29	2,062	2,062	2,062	2,062	200	2,062
2021-07-28	-	-	-	2,083	-	2,083
2021-07-27	2,078	2,083	2,054	2,083	800	2,083
2021-07-26	2,070	2,085	2,000	2,085	3,300	2,085
2021-07-21	2,079	2,079	2,079	2,079	900	2,079
2021-07-20	2,070	2,079	2,070	2,079	800	2,079
2021-07-19	2,075	2,075	2,070	2,070	400	2,070
2021-07-16	2,066	2,066	2,066	2,066	100	2,066
2021-07-15	2,090	2,090	2,076	2,080	1,400	2,080
2021-07-14	2,114	2,114	2,114	2,114	100	2,114
2021-07-13	2,100	2,100	2,100	2,100	300	2,100
2021-07-12	2,105	2,105	2,084	2,084	300	2,084
2021-07-09	2,074	2,074	2,068	2,068	400	2,068
2021-07-08	-	-	-	2,094	-	2,094
2021-07-07	2,111	2,111	2,094	2,094	200	2,094
2021-07-06	2,082	2,125	2,082	2,125	700	2,125
2021-07-05	2,111	2,140	2,067	2,067	1,000	2,067
2021-07-02	2,095	2,111	2,095	2,111	1,000	2,111
2021-07-01	2,097	2,097	2,075	2,089	900	2,089
2021-06-30	2,097	2,114	2,097	2,100	1,500	2,100
2021-06-29	2,144	2,145	2,092	2,100	4,400	2,100
2021-06-28	2,102	2,159	2,102	2,159	23,300	2,159
2021-06-25	2,105	2,105	2,102	2,102	200	2,102
2021-06-24	2,122	2,122	2,096	2,096	800	2,096
2021-06-23	2,100	2,122	2,095	2,122	500	2,122
2021-06-22	2,095	2,110	2,088	2,110	700	2,110
2021-06-21	2,095	2,095	2,078	2,095	1,100	2,095
2021-06-18	2,115	2,115	2,095	2,095	800	2,095
2021-06-17	2,081	2,116	2,081	2,085	700	2,085
2021-06-16	2,142	2,165	2,040	2,123	6,700	2,123
2021-06-15	2,101	2,144	2,094	2,144	500	2,144
2021-06-14	2,117	2,117	2,117	2,117	100	2,117
2021-06-11	2,105	2,105	2,084	2,084	400	2,084
2021-06-10	2,102	2,108	2,100	2,100	400	2,100
2021-06-09	2,069	2,170	2,069	2,088	4,600	2,088
2021-06-08	2,100	2,119	2,070	2,119	1,400	2,119
2021-06-07	2,109	2,125	2,109	2,110	800	2,110
2021-06-04	2,076	2,109	2,076	2,109	1,200	2,109
2021-06-03	2,127	2,127	2,080	2,117	1,200	2,117
2021-06-02	2,135	2,135	2,135	2,135	100	2,135
2021-06-01	2,102	2,145	2,102	2,120	1,100	2,120
2021-05-31	2,118	2,125	2,074	2,101	1,200	2,101
2021-05-28	2,142	2,142	2,100	2,112	1,100	2,112
2021-05-27	2,100	2,142	2,092	2,092	300	2,092
2021-05-26	2,146	2,146	2,143	2,143	900	2,143
2021-05-25	2,100	2,150	2,099	2,150	2,200	2,150
2021-05-24	2,082	2,082	2,082	2,082	400	2,082
2021-05-21	2,081	2,091	2,078	2,078	700	2,078
2021-05-20	2,088	2,088	2,088	2,088	500	2,088
2021-05-19	2,090	2,090	2,088	2,088	300	2,088
2021-05-18	2,100	2,100	2,100	2,100	100	2,100
2021-05-17	2,116	2,116	2,116	2,116	100	2,116
2021-05-14	2,100	2,113	2,100	2,113	400	2,113
2021-05-13	2,134	2,145	2,090	2,092	1,300	2,092
2021-05-12	2,147	2,147	2,123	2,142	500	2,142
2021-05-11	2,177	2,177	2,177	2,177	200	2,177
2021-05-10	2,197	2,199	2,170	2,190	2,100	2,190
2021-05-07	2,130	2,170	2,117	2,170	1,400	2,170
2021-05-06	2,068	2,124	2,068	2,080	800	2,080
2021-04-30	2,102	2,105	2,068	2,068	1,900	2,068
2021-04-28	2,125	2,125	2,125	2,125	200	2,125
2021-04-27	2,150	2,150	2,150	2,150	100	2,150
2021-04-26	2,103	2,145	2,103	2,119	1,200	2,119
2021-04-23	2,149	2,165	2,135	2,149	2,000	2,149
2021-04-22	2,105	2,149	2,105	2,149	200	2,149
2021-04-21	2,127	2,133	2,100	2,100	8,700	2,100
2021-04-20	2,184	2,184	2,162	2,177	1,000	2,177
2021-04-19	2,175	2,189	2,175	2,189	400	2,189
2021-04-16	2,155	2,156	2,155	2,156	300	2,156
2021-04-15	2,156	2,156	2,156	2,156	500	2,156
2021-04-14	2,152	2,152	2,152	2,152	200	2,152
2021-04-13	2,152	2,152	2,152	2,152	100	2,152
2021-04-12	2,164	2,207	2,164	2,180	3,100	2,180
2021-04-09	2,171	2,171	2,162	2,162	300	2,162
2021-04-08	2,187	2,187	2,180	2,180	1,400	2,180
2021-04-07	2,163	2,200	2,155	2,188	2,000	2,188
2021-04-06	2,132	2,163	2,132	2,155	4,200	2,155
2021-04-05	2,126	2,164	2,126	2,131	1,700	2,131
2021-04-02	2,121	2,130	2,121	2,123	700	2,123
2021-04-01	2,170	2,174	2,128	2,131	4,300	2,131
2021-03-31	2,140	2,161	2,140	2,158	1,000	2,158
2021-03-30	2,175	2,175	2,151	2,151	300	2,151
2021-03-29	2,227	2,227	2,177	2,177	1,200	2,177
2021-03-26	2,139	2,227	2,139	2,227	300	2,227
2021-03-25	2,120	2,130	2,120	2,121	600	2,121
2021-03-24	2,130	2,130	2,100	2,110	1,100	2,110
2021-03-23	2,136	2,170	2,130	2,158	1,100	2,158
2021-03-22	2,191	2,191	2,114	2,136	1,500	2,136
2021-03-19	2,150	2,268	2,150	2,191	16,500	2,191
2021-03-18	2,150	2,150	2,149	2,150	300	2,150
2021-03-17	2,094	2,120	2,094	2,100	600	2,100
2021-03-16	2,076	2,110	2,066	2,109	3,700	2,109
2021-03-15	2,058	2,070	2,058	2,070	300	2,070
2021-03-12	2,067	2,067	2,067	2,067	100	2,067
2021-03-11	2,068	2,095	2,056	2,056	3,100	2,056
2021-03-10	2,042	2,067	2,010	2,067	2,800	2,067
2021-03-09	2,070	2,070	2,049	2,049	900	2,049
2021-03-08	2,025	2,025	2,025	2,025	200	2,025
2021-03-05	2,024	2,025	2,022	2,022	900	2,022
2021-03-04	2,006	2,029	2,004	2,022	1,000	2,022
2021-03-03	2,007	2,009	2,007	2,009	200	2,009
2021-03-02	2,010	2,012	2,007	2,007	900	2,007
2021-03-01	2,009	2,011	2,009	2,010	900	2,010
2021-02-26	2,043	2,064	2,014	2,051	1,200	2,051
2021-02-25	2,043	2,070	2,043	2,043	1,000	2,043
2021-02-24	2,040	2,043	2,012	2,043	600	2,043
2021-02-22	2,062	2,075	2,045	2,045	1,600	2,045
2021-02-19	2,039	2,039	2,034	2,035	1,200	2,035
2021-02-18	2,036	2,082	2,036	2,039	300	2,039
2021-02-17	2,080	2,083	2,036	2,082	800	2,082
2021-02-16	2,074	2,075	2,030	2,030	500	2,030
2021-02-15	2,050	2,050	2,050	2,050	100	2,050
2021-02-12	2,025	2,025	2,025	2,025	1,100	2,025
2021-02-10	2,060	2,080	2,026	2,060	1,600	2,060
2021-02-09	2,080	2,080	2,001	2,070	2,800	2,070
2021-02-08	2,090	2,110	2,088	2,088	2,200	2,088
2021-02-05	2,100	2,115	2,096	2,096	1,200	2,096
2021-02-04	2,100	2,105	2,100	2,100	1,100	2,100
2021-02-03	2,093	2,100	2,093	2,100	200	2,100
2021-02-02	2,093	2,093	2,093	2,093	300	2,093
2021-02-01	2,095	2,100	2,080	2,100	800	2,100
2021-01-29	2,124	2,125	2,110	2,110	1,000	2,110
2021-01-28	2,123	2,133	2,123	2,133	700	2,133
2021-01-27	2,120	2,170	2,116	2,154	8,800	2,154
2021-01-26	2,101	2,115	2,088	2,110	2,400	2,110
2021-01-25	2,101	2,101	2,101	2,101	200	2,101
2021-01-22	2,086	2,086	2,060	2,060	900	2,060
2021-01-21	2,050	2,089	2,050	2,086	3,800	2,086
2021-01-20	2,027	2,027	2,025	2,025	400	2,025
2021-01-19	2,062	2,062	2,022	2,022	3,600	2,022
2021-01-18	2,030	2,046	2,020	2,046	800	2,046
2021-01-15	2,039	2,066	2,030	2,030	1,600	2,030
2021-01-14	2,026	2,072	2,026	2,044	2,700	2,044
2021-01-13	2,028	2,039	2,013	2,038	2,000	2,038
2021-01-12	2,002	2,034	2,002	2,028	1,000	2,028
2021-01-08	2,034	2,034	2,001	2,002	2,800	2,002
2021-01-07	2,028	2,028	2,008	2,008	1,200	2,008
2021-01-06	2,045	2,045	2,011	2,018	1,400	2,018
2021-01-05	2,049	2,049	2,045	2,045	800	2,045
2021-01-04	2,055	2,055	2,013	2,050	1,500	2,050

分割・併合履歴： [2012-06-27]1株→1.2株