6874 協立電機(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	3,195	3,250	3,160	3,195	8,300	3,195
2023-12-28	3,250	3,250	3,135	3,195	8,300	3,195
2023-12-27	3,330	3,350	3,155	3,215	20,400	3,215
2023-12-26	3,445	3,460	3,195	3,275	23,700	3,275
2023-12-25	3,255	3,690	3,190	3,450	51,900	3,450
2023-12-22	3,405	3,405	3,095	3,120	35,800	3,120
2023-12-21	3,250	3,445	3,170	3,335	80,000	3,335
2023-12-20	3,020	3,260	2,950	3,210	109,100	3,210
2023-12-19	2,733	2,761	2,715	2,758	3,700	2,758
2023-12-18	2,693	2,733	2,685	2,733	1,800	2,733
2023-12-15	2,680	2,690	2,660	2,682	900	2,682
2023-12-14	2,700	2,704	2,651	2,674	4,100	2,674
2023-12-13	2,706	2,727	2,689	2,700	2,200	2,700
2023-12-12	2,705	2,733	2,702	2,703	3,600	2,703
2023-12-11	2,731	2,740	2,714	2,735	3,500	2,735
2023-12-08	2,768	2,770	2,717	2,731	5,700	2,731
2023-12-07	2,840	2,840	2,787	2,790	1,300	2,790
2023-12-06	2,856	2,860	2,848	2,860	1,400	2,860
2023-12-05	2,828	2,842	2,811	2,817	1,800	2,817
2023-12-04	2,850	2,851	2,811	2,847	2,100	2,847
2023-12-01	2,800	2,868	2,800	2,841	19,500	2,841
2023-11-30	2,810	2,810	2,767	2,800	5,400	2,800
2023-11-29	2,795	2,795	2,770	2,770	1,100	2,770
2023-11-28	2,820	2,820	2,787	2,806	2,100	2,806
2023-11-27	2,817	2,818	2,787	2,810	4,100	2,810
2023-11-24	2,761	2,799	2,761	2,776	1,600	2,776
2023-11-22	2,755	2,755	2,755	2,755	100	2,755
2023-11-21	2,763	2,763	2,748	2,748	1,800	2,748
2023-11-20	2,800	2,820	2,754	2,766	3,300	2,766
2023-11-17	2,784	2,800	2,784	2,800	700	2,800
2023-11-16	2,795	2,831	2,779	2,790	1,800	2,790
2023-11-15	2,789	2,805	2,789	2,795	1,000	2,795
2023-11-14	2,765	2,795	2,765	2,795	500	2,795
2023-11-13	2,765	2,781	2,763	2,763	1,100	2,763
2023-11-10	2,745	2,769	2,726	2,741	2,000	2,741
2023-11-09	2,748	2,787	2,740	2,751	6,600	2,751
2023-11-08	2,859	2,895	2,765	2,790	14,400	2,790
2023-11-07	2,850	2,864	2,806	2,834	7,400	2,834
2023-11-06	2,809	2,850	2,801	2,850	3,400	2,850
2023-11-02	2,772	2,797	2,772	2,775	800	2,775
2023-11-01	2,757	2,800	2,743	2,755	3,200	2,755
2023-10-31	2,725	2,749	2,702	2,725	1,400	2,725
2023-10-30	2,708	2,725	2,708	2,725	500	2,725
2023-10-27	2,724	2,738	2,685	2,719	3,600	2,719
2023-10-26	2,703	2,703	2,682	2,700	4,400	2,700
2023-10-25	2,706	2,731	2,701	2,702	2,700	2,702
2023-10-24	2,701	2,736	2,626	2,701	4,200	2,701
2023-10-23	2,770	2,771	2,696	2,696	6,000	2,696
2023-10-20	2,810	2,812	2,773	2,785	3,200	2,785
2023-10-19	2,798	2,815	2,795	2,809	10,000	2,809
2023-10-18	2,805	2,815	2,805	2,815	800	2,815
2023-10-17	2,789	2,817	2,783	2,817	2,700	2,817
2023-10-16	2,796	2,833	2,771	2,791	4,300	2,791
2023-10-13	2,885	2,885	2,813	2,829	12,600	2,829
2023-10-12	2,889	2,889	2,860	2,883	3,200	2,883
2023-10-11	2,892	2,906	2,878	2,889	1,400	2,889
2023-10-10	2,879	2,910	2,879	2,900	3,100	2,900
2023-10-06	2,885	2,891	2,842	2,879	2,600	2,879
2023-10-05	2,850	2,850	2,763	2,835	14,900	2,835
2023-10-04	2,850	2,907	2,766	2,767	21,300	2,767
2023-10-03	2,932	2,932	2,861	2,877	6,700	2,877
2023-10-02	2,887	2,931	2,880	2,916	10,500	2,916
2023-09-29	2,869	2,883	2,852	2,870	7,600	2,870
2023-09-28	2,844	2,873	2,844	2,868	1,300	2,868
2023-09-27	2,858	2,876	2,802	2,869	7,600	2,869
2023-09-26	2,859	2,859	2,845	2,846	2,200	2,846
2023-09-25	2,814	2,883	2,804	2,858	4,700	2,858
2023-09-22	2,770	2,838	2,750	2,813	2,600	2,813
2023-09-21	2,791	2,840	2,750	2,769	6,200	2,769
2023-09-20	2,820	2,820	2,783	2,807	4,200	2,807
2023-09-19	2,815	2,829	2,775	2,810	3,300	2,810
2023-09-15	2,781	2,839	2,775	2,800	5,900	2,800
2023-09-14	2,760	2,780	2,760	2,780	1,400	2,780
2023-09-13	2,788	2,788	2,750	2,760	1,600	2,760
2023-09-12	2,800	2,815	2,779	2,779	2,200	2,779
2023-09-11	2,817	2,839	2,800	2,800	1,300	2,800
2023-09-08	2,840	2,840	2,801	2,814	1,900	2,814
2023-09-07	2,865	2,867	2,840	2,854	3,600	2,854
2023-09-06	2,860	2,875	2,855	2,862	2,200	2,862
2023-09-05	2,879	2,881	2,834	2,855	2,800	2,855
2023-09-04	2,905	2,906	2,828	2,879	3,500	2,879
2023-09-01	2,804	2,878	2,804	2,878	5,000	2,878
2023-08-31	2,778	2,810	2,771	2,795	3,800	2,795
2023-08-30	2,770	2,776	2,760	2,762	6,500	2,762
2023-08-29	2,787	2,788	2,757	2,770	5,700	2,770
2023-08-28	2,737	2,771	2,737	2,770	23,700	2,770
2023-08-25	2,759	2,788	2,745	2,760	2,300	2,760
2023-08-24	2,750	2,770	2,750	2,759	2,700	2,759
2023-08-23	2,750	2,774	2,736	2,742	2,000	2,742
2023-08-22	2,746	2,750	2,740	2,750	1,500	2,750
2023-08-21	2,752	2,760	2,746	2,746	1,500	2,746
2023-08-18	2,762	2,762	2,751	2,752	800	2,752
2023-08-17	2,750	2,777	2,750	2,761	5,600	2,761
2023-08-16	2,798	2,798	2,753	2,753	3,800	2,753
2023-08-15	2,777	2,821	2,777	2,794	2,900	2,794
2023-08-14	2,862	2,864	2,771	2,789	9,200	2,789
2023-08-10	2,790	2,865	2,735	2,862	15,900	2,862
2023-08-09	2,925	2,938	2,840	2,902	17,400	2,902
2023-08-08	2,866	2,903	2,860	2,882	5,700	2,882
2023-08-07	2,834	2,859	2,810	2,858	3,300	2,858
2023-08-04	2,833	2,870	2,829	2,834	4,900	2,834
2023-08-03	2,895	2,895	2,820	2,867	3,400	2,867
2023-08-02	2,897	2,897	2,847	2,897	5,700	2,897
2023-08-01	2,890	2,903	2,875	2,897	4,100	2,897
2023-07-31	2,890	2,914	2,860	2,891	6,800	2,891
2023-07-28	2,929	2,929	2,850	2,890	10,900	2,890
2023-07-27	2,940	2,945	2,897	2,928	3,900	2,928
2023-07-26	2,881	2,938	2,879	2,938	4,700	2,938
2023-07-25	2,868	2,885	2,868	2,879	1,000	2,879
2023-07-24	2,860	2,875	2,860	2,865	700	2,865
2023-07-21	2,870	2,878	2,850	2,858	2,200	2,858
2023-07-20	2,878	2,900	2,846	2,877	4,000	2,877
2023-07-19	2,880	2,884	2,843	2,876	4,100	2,876
2023-07-18	2,820	2,844	2,820	2,839	1,600	2,839
2023-07-14	2,859	2,860	2,808	2,829	2,300	2,829
2023-07-13	2,860	2,860	2,800	2,826	3,200	2,826
2023-07-12	2,883	2,884	2,832	2,860	5,300	2,860
2023-07-11	2,911	2,911	2,853	2,883	3,100	2,883
2023-07-10	2,870	2,929	2,859	2,861	5,600	2,861
2023-07-07	2,813	2,844	2,693	2,828	8,200	2,828
2023-07-06	2,960	2,960	2,862	2,862	5,700	2,862
2023-07-05	2,970	2,970	2,940	2,960	7,600	2,960
2023-07-04	2,960	2,994	2,940	2,960	7,900	2,960
2023-07-03	2,999	3,000	2,950	2,960	3,500	2,960
2023-06-30	2,980	2,986	2,950	2,960	3,400	2,960
2023-06-29	2,990	3,005	2,940	2,980	14,300	2,980
2023-06-28	3,015	3,045	3,000	3,030	7,100	3,030
2023-06-27	3,020	3,025	2,980	3,025	7,300	3,025
2023-06-26	3,035	3,035	2,970	3,000	4,500	3,000
2023-06-23	3,035	3,035	2,971	2,998	7,200	2,998
2023-06-22	3,040	3,040	2,970	2,999	11,000	2,999
2023-06-21	3,085	3,100	2,965	3,040	14,600	3,040
2023-06-20	3,125	3,135	3,020	3,085	12,100	3,085
2023-06-19	3,100	3,195	3,040	3,090	18,400	3,090
2023-06-16	2,866	3,060	2,848	3,040	38,000	3,040
2023-06-15	2,850	2,871	2,840	2,859	10,000	2,859
2023-06-14	2,853	2,860	2,847	2,857	2,000	2,857
2023-06-13	2,856	2,868	2,812	2,853	12,600	2,853
2023-06-12	2,870	2,907	2,857	2,880	4,200	2,880
2023-06-09	2,878	2,929	2,850	2,870	9,700	2,870
2023-06-08	2,917	2,950	2,863	2,871	11,500	2,871
2023-06-07	2,900	2,920	2,872	2,904	10,300	2,904
2023-06-06	2,837	2,920	2,817	2,878	13,900	2,878
2023-06-05	2,840	2,850	2,820	2,824	4,200	2,824
2023-06-02	2,845	2,845	2,755	2,811	8,800	2,811
2023-06-01	2,791	2,845	2,790	2,845	3,700	2,845
2023-05-31	2,816	2,816	2,778	2,795	3,300	2,795
2023-05-30	2,858	2,860	2,800	2,816	4,500	2,816
2023-05-29	2,871	2,884	2,828	2,849	5,600	2,849
2023-05-26	2,850	2,859	2,832	2,832	3,600	2,832
2023-05-25	2,795	2,865	2,795	2,830	4,700	2,830
2023-05-24	2,802	2,848	2,791	2,791	6,100	2,791
2023-05-23	2,841	2,860	2,800	2,800	11,400	2,800
2023-05-22	2,850	2,854	2,834	2,853	3,400	2,853
2023-05-19	2,832	2,860	2,832	2,834	3,400	2,834
2023-05-18	2,867	2,867	2,761	2,831	8,200	2,831
2023-05-17	2,853	2,863	2,820	2,846	7,800	2,846
2023-05-16	2,870	2,940	2,836	2,880	8,200	2,880
2023-05-15	2,830	2,890	2,810	2,865	15,300	2,865
2023-05-12	2,781	2,831	2,769	2,781	10,500	2,781
2023-05-11	2,752	2,839	2,735	2,830	9,100	2,830
2023-05-10	2,900	2,910	2,751	2,751	22,700	2,751
2023-05-09	2,860	2,950	2,760	2,850	76,300	2,850
2023-05-08	2,590	2,687	2,570	2,625	18,200	2,625
2023-05-02	2,538	2,569	2,531	2,540	6,000	2,540
2023-05-01	2,503	2,545	2,503	2,528	2,800	2,528
2023-04-28	2,520	2,520	2,483	2,499	1,600	2,499
2023-04-27	2,499	2,505	2,490	2,502	1,200	2,502
2023-04-26	2,465	2,495	2,465	2,495	2,900	2,495
2023-04-25	2,470	2,500	2,430	2,466	4,000	2,466
2023-04-24	2,498	2,498	2,448	2,470	4,100	2,470
2023-04-21	2,440	2,443	2,407	2,420	2,900	2,420
2023-04-20	2,457	2,467	2,431	2,445	1,900	2,445
2023-04-19	2,460	2,479	2,457	2,457	300	2,457
2023-04-18	2,485	2,488	2,458	2,485	1,000	2,485
2023-04-17	2,500	2,500	2,451	2,493	3,000	2,493
2023-04-14	2,482	2,499	2,482	2,499	600	2,499
2023-04-13	2,485	2,491	2,473	2,491	1,100	2,491
2023-04-12	2,517	2,517	2,486	2,489	1,100	2,489
2023-04-11	2,520	2,520	2,519	2,519	200	2,519
2023-04-10	2,485	2,506	2,485	2,506	600	2,506
2023-04-07	2,519	2,519	2,484	2,484	300	2,484
2023-04-06	2,540	2,540	2,480	2,500	1,200	2,500
2023-04-05	2,570	2,586	2,473	2,540	4,500	2,540
2023-04-04	2,615	2,615	2,556	2,570	4,400	2,570
2023-04-03	2,612	2,651	2,610	2,617	5,800	2,617
2023-03-31	2,513	2,616	2,503	2,580	5,600	2,580
2023-03-30	2,478	2,490	2,440	2,489	2,100	2,489
2023-03-29	2,489	2,489	2,402	2,478	4,500	2,478
2023-03-28	2,630	2,681	2,450	2,492	13,500	2,492
2023-03-27	2,570	2,630	2,567	2,630	6,900	2,630
2023-03-24	2,540	2,611	2,527	2,560	9,400	2,560
2023-03-23	2,470	2,540	2,462	2,527	5,500	2,527
2023-03-22	2,492	2,495	2,401	2,461	4,600	2,461
2023-03-20	2,493	2,496	2,410	2,411	8,500	2,411
2023-03-17	2,397	2,510	2,334	2,465	40,300	2,465
2023-03-16	2,230	2,280	2,230	2,270	3,600	2,270
2023-03-15	2,324	2,330	2,313	2,330	1,300	2,330
2023-03-14	2,317	2,317	2,215	2,258	5,400	2,258
2023-03-13	2,201	2,295	2,180	2,295	6,700	2,295
2023-03-10	2,366	2,366	2,294	2,301	5,400	2,301
2023-03-09	2,356	2,397	2,356	2,397	1,300	2,397
2023-03-08	2,359	2,396	2,359	2,371	18,600	2,371
2023-03-07	2,357	2,386	2,350	2,360	6,900	2,360
2023-03-06	2,399	2,399	2,353	2,357	3,500	2,357
2023-03-03	2,350	2,359	2,320	2,350	6,000	2,350
2023-03-02	2,325	2,366	2,317	2,340	5,400	2,340
2023-03-01	2,364	2,364	2,292	2,324	8,200	2,324
2023-02-28	2,400	2,410	2,302	2,364	27,200	2,364
2023-02-27	2,120	2,155	2,120	2,155	1,000	2,155
2023-02-24	2,084	2,118	2,084	2,100	2,700	2,100
2023-02-22	2,075	2,075	2,055	2,055	600	2,055
2023-02-21	2,069	2,075	2,069	2,075	600	2,075
2023-02-20	-	-	-	2,033	-	2,033
2023-02-17	2,044	2,044	2,033	2,033	200	2,033
2023-02-16	-	-	-	2,043	-	2,043
2023-02-15	2,053	2,053	2,043	2,043	200	2,043
2023-02-14	2,073	2,073	2,052	2,052	200	2,052
2023-02-13	2,077	2,099	2,073	2,073	800	2,073
2023-02-10	2,105	2,105	2,070	2,073	3,000	2,073
2023-02-09	2,083	2,110	2,061	2,110	2,400	2,110
2023-02-08	2,101	2,129	2,080	2,083	3,200	2,083
2023-02-07	1,974	2,130	1,974	2,066	8,200	2,066
2023-02-06	2,000	2,000	1,969	1,992	500	1,992
2023-02-03	1,980	2,000	1,980	2,000	800	2,000
2023-02-02	1,977	1,977	1,977	1,977	100	1,977
2023-02-01	1,982	2,000	1,982	2,000	600	2,000
2023-01-31	1,984	2,028	1,984	1,990	800	1,990
2023-01-30	1,986	2,003	1,986	1,988	700	1,988
2023-01-27	1,987	1,987	1,978	1,978	200	1,978
2023-01-26	1,977	1,999	1,977	1,987	700	1,987
2023-01-25	1,976	1,977	1,962	1,977	700	1,977
2023-01-24	1,980	1,980	1,961	1,962	13,200	1,962
2023-01-23	1,957	1,960	1,954	1,960	2,400	1,960
2023-01-20	1,950	1,960	1,950	1,960	400	1,960
2023-01-19	-	-	-	1,950	-	1,950
2023-01-18	1,950	1,952	1,930	1,950	1,700	1,950
2023-01-17	1,950	1,950	1,942	1,942	500	1,942
2023-01-16	1,935	1,935	1,935	1,935	100	1,935
2023-01-13	1,935	1,935	1,935	1,935	200	1,935
2023-01-12	1,921	1,956	1,921	1,938	700	1,938
2023-01-11	1,960	1,960	1,933	1,933	800	1,933
2023-01-10	1,923	1,959	1,923	1,930	500	1,930
2023-01-06	1,963	1,963	1,963	1,963	400	1,963
2023-01-05	1,923	1,963	1,923	1,963	300	1,963
2023-01-04	-	-	-	1,922	-	1,922

分割・併合履歴： [2012-06-27]1株→1.2株