協立電機(6874)の株価時系列情報
協立電機(6874)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1999/12/30 | 5,890 | 5,900 | 5,800 | 5,890 | 4,000 |
| 1999/12/29 | 5,800 | 5,900 | 5,700 | 5,770 | 9,400 |
| 1999/12/28 | 5,700 | 6,000 | 5,700 | 5,800 | 7,000 |
| 1999/12/27 | 5,850 | 5,950 | 5,650 | 5,700 | 10,300 |
| 1999/12/24 | 6,100 | 6,110 | 5,750 | 5,800 | 14,600 |
| 1999/12/22 | 5,750 | 6,250 | 5,700 | 6,050 | 20,000 |
| 1999/12/21 | 5,750 | 5,800 | 5,650 | 5,750 | 18,200 |
| 1999/12/20 | 6,200 | 6,200 | 5,900 | 5,910 | 9,500 |
| 1999/12/17 | 6,600 | 6,600 | 5,900 | 6,200 | 17,600 |
| 1999/12/16 | 6,800 | 7,400 | 6,500 | 6,700 | 17,300 |
| 1999/12/15 | 7,230 | 7,230 | 6,700 | 6,750 | 11,300 |
| 1999/12/14 | 7,810 | 7,810 | 6,700 | 7,350 | 26,200 |
| 1999/12/13 | 7,610 | 7,610 | 7,400 | 7,610 | 55,600 |
| 1999/12/10 | 5,610 | 6,610 | 5,610 | 6,610 | 39,700 |
| 1999/12/09 | 5,900 | 5,900 | 5,610 | 5,610 | 4,300 |
| 1999/12/08 | 6,010 | 6,010 | 5,750 | 5,950 | 8,500 |
| 1999/12/07 | 6,100 | 6,400 | 6,000 | 6,000 | 10,900 |
| 1999/12/06 | 6,000 | 6,120 | 5,900 | 6,000 | 6,300 |
| 1999/12/03 | 6,200 | 6,200 | 5,810 | 5,950 | 2,700 |
| 1999/12/02 | 6,000 | 6,200 | 5,750 | 6,200 | 9,100 |
| 1999/12/01 | 6,500 | 6,500 | 5,800 | 6,100 | 17,100 |
| 1999/11/30 | 6,880 | 6,890 | 6,150 | 6,500 | 12,700 |
| 1999/11/29 | 6,150 | 7,080 | 6,150 | 6,890 | 19,000 |
| 1999/11/26 | 6,000 | 6,290 | 5,600 | 6,080 | 14,100 |
| 1999/11/25 | 6,400 | 6,400 | 5,660 | 6,100 | 20,100 |
| 1999/11/24 | 7,090 | 7,090 | 6,300 | 6,400 | 13,600 |
| 1999/11/22 | 7,310 | 7,310 | 6,800 | 7,100 | 10,400 |
| 1999/11/19 | 7,810 | 7,810 | 7,300 | 7,300 | 9,700 |
| 1999/11/18 | 7,510 | 7,700 | 7,020 | 7,610 | 5,900 |
| 1999/11/17 | 7,450 | 8,100 | 7,450 | 7,510 | 7,900 |
| 1999/11/16 | 7,700 | 7,810 | 7,300 | 7,400 | 17,100 |
| 1999/11/15 | 8,290 | 8,400 | 7,600 | 7,800 | 24,000 |
| 1999/11/12 | 8,400 | 8,500 | 8,000 | 8,300 | 29,500 |
| 1999/11/11 | 8,900 | 9,150 | 8,500 | 8,500 | 57,500 |
| 1999/11/10 | 8,500 | 9,300 | 8,110 | 8,800 | 127,000 |
| 1999/11/09 | 8,100 | 8,700 | 8,100 | 8,600 | 137,600 |
| 1999/11/08 | 7,000 | 7,720 | 7,000 | 7,720 | 37,200 |
| 1999/11/05 | 7,100 | 7,100 | 6,600 | 6,720 | 19,000 |
| 1999/11/04 | 7,200 | 7,350 | 6,520 | 7,100 | 40,700 |
| 1999/11/02 | 7,890 | 7,890 | 7,400 | 7,500 | 42,100 |
| 1999/11/01 | 8,150 | 8,190 | 7,650 | 7,940 | 33,300 |
| 1999/10/29 | 8,120 | 8,200 | 7,650 | 7,950 | 45,700 |
| 1999/10/28 | 7,800 | 8,300 | 7,510 | 7,650 | 111,500 |
| 1999/10/27 | 7,100 | 7,990 | 7,100 | 7,800 | 194,100 |
| 1999/10/26 | 6,800 | 7,120 | 6,700 | 7,000 | 76,100 |
| 1999/10/25 | 6,500 | 7,480 | 6,300 | 6,700 | 207,100 |
| 1999/10/22 | 5,510 | 6,500 | 5,500 | 6,500 | 174,000 |
| 1999/10/21 | 5,700 | 5,800 | 5,400 | 5,500 | 77,300 |
| 1999/10/20 | 5,000 | 5,200 | 5,000 | 5,200 | 55,000 |
| 1999/10/19 | 4,700 | 4,950 | 4,550 | 4,700 | 27,500 |
| 1999/10/18 | 4,700 | 5,000 | 4,500 | 4,700 | 37,900 |
| 1999/10/15 | 5,600 | 5,980 | 5,100 | 5,300 | 172,000 |
| 1999/10/14 | 4,650 | 5,000 | 4,650 | 5,000 | 118,500 |
| 1999/10/13 | 4,000 | 4,500 | 3,940 | 4,500 | 57,800 |
| 1999/10/12 | 4,350 | 4,550 | 4,000 | 4,000 | 55,900 |
| 1999/10/08 | 3,760 | 4,300 | 3,760 | 4,300 | 116,200 |
| 1999/10/07 | 3,850 | 3,850 | 3,500 | 3,800 | 97,700 |
| 1999/10/06 | 3,260 | 3,700 | 3,250 | 3,700 | 153,400 |
| 1999/10/05 | 2,950 | 3,200 | 2,880 | 3,200 | 38,100 |
| 1999/10/04 | 2,950 | 2,950 | 2,800 | 2,800 | 5,700 |
| 1999/10/01 | 2,950 | 3,000 | 2,860 | 2,950 | 10,700 |
| 1999/09/30 | 2,930 | 3,000 | 2,830 | 2,950 | 13,300 |
| 1999/09/29 | 3,000 | 3,000 | 2,850 | 2,850 | 11,300 |
| 1999/09/28 | 2,810 | 3,000 | 2,710 | 3,000 | 10,000 |
| 1999/09/27 | 2,550 | 2,900 | 2,550 | 2,800 | 12,500 |
| 1999/09/24 | 2,650 | 2,650 | 2,500 | 2,510 | 10,700 |
| 1999/09/22 | 2,850 | 2,850 | 2,700 | 2,750 | 6,900 |
| 1999/09/21 | 2,670 | 3,000 | 2,650 | 2,950 | 25,800 |
| 1999/09/20 | 2,980 | 3,090 | 2,700 | 2,800 | 21,900 |
| 1999/09/17 | 3,080 | 3,080 | 2,900 | 3,000 | 20,900 |
| 1999/09/16 | 3,300 | 3,300 | 2,960 | 3,150 | 50,400 |
| 1999/09/14 | 3,170 | 3,380 | 2,960 | 3,330 | 172,600 |
| 1999/09/13 | 2,980 | 2,980 | 2,980 | 2,980 | 49,800 |
| 1999/09/10 | 2,220 | 2,580 | 2,220 | 2,580 | 54,600 |
| 1999/09/09 | 2,000 | 2,200 | 2,000 | 2,180 | 23,500 |
| 1999/09/08 | 1,940 | 1,970 | 1,910 | 1,950 | 13,100 |
| 1999/09/07 | 1,900 | 1,970 | 1,900 | 1,900 | 4,400 |
| 1999/09/06 | 1,880 | 1,900 | 1,880 | 1,900 | 5,600 |
| 1999/09/03 | 1,880 | 1,900 | 1,850 | 1,850 | 4,100 |
| 1999/09/02 | 1,940 | 1,950 | 1,860 | 1,880 | 3,500 |
| 1999/09/01 | 1,930 | 1,940 | 1,910 | 1,940 | 1,500 |
| 1999/08/31 | 1,900 | 1,900 | 1,880 | 1,880 | 1,200 |
| 1999/08/30 | 1,900 | 1,950 | 1,900 | 1,900 | 3,800 |
| 1999/08/27 | 1,880 | 1,880 | 1,840 | 1,880 | 1,300 |
| 1999/08/26 | 1,850 | 1,900 | 1,850 | 1,890 | 3,300 |
| 1999/08/25 | 1,840 | 1,850 | 1,830 | 1,850 | 2,200 |
| 1999/08/24 | 1,830 | 1,850 | 1,810 | 1,810 | 4,100 |
| 1999/08/23 | 1,760 | 1,850 | 1,720 | 1,800 | 14,700 |
| 1999/08/20 | 2,010 | 2,060 | 2,000 | 2,060 | 5,200 |
| 1999/08/19 | 2,000 | 2,000 | 1,950 | 2,000 | 4,600 |
| 1999/08/18 | 1,990 | 2,000 | 1,900 | 2,000 | 4,500 |
| 1999/08/17 | 1,860 | 1,990 | 1,860 | 1,990 | 7,700 |
| 1999/08/16 | 1,950 | 1,950 | 1,840 | 1,840 | 10,600 |
| 1999/08/13 | 1,770 | 1,770 | 1,700 | 1,730 | 9,400 |
| 1999/08/12 | 1,760 | 1,770 | 1,700 | 1,700 | 7,200 |
| 1999/08/11 | 1,770 | 1,770 | 1,750 | 1,750 | 5,900 |
| 1999/08/10 | 1,760 | 1,770 | 1,760 | 1,760 | 1,700 |
| 1999/08/09 | 1,810 | 1,810 | 1,750 | 1,750 | 2,000 |
| 1999/08/06 | 1,920 | 1,920 | 1,750 | 1,800 | 6,400 |
| 1999/08/05 | 1,960 | 2,000 | 1,910 | 1,920 | 4,100 |
| 1999/08/04 | 1,950 | 2,000 | 1,950 | 1,960 | 2,100 |
| 1999/08/03 | 1,890 | 1,950 | 1,890 | 1,950 | 400 |
| 1999/08/02 | 1,900 | 1,910 | 1,850 | 1,850 | 4,600 |
| 1999/07/30 | 1,900 | 1,910 | 1,900 | 1,910 | 1,200 |
| 1999/07/29 | 1,900 | 1,900 | 1,890 | 1,900 | 3,500 |
| 1999/07/28 | 1,830 | 1,920 | 1,830 | 1,900 | 2,800 |
| 1999/07/27 | 2,000 | 2,000 | 1,890 | 1,920 | 1,600 |
| 1999/07/26 | 2,000 | 2,000 | 2,000 | 2,000 | 400 |
| 1999/07/23 | 2,000 | 2,000 | 2,000 | 2,000 | 700 |
| 1999/07/22 | 2,050 | 2,050 | 1,900 | 1,900 | 4,800 |
| 1999/07/21 | 2,050 | 2,060 | 2,000 | 2,060 | 5,200 |
| 1999/07/19 | 2,100 | 2,100 | 2,000 | 2,080 | 3,300 |
| 1999/07/16 | 2,100 | 2,100 | 2,050 | 2,100 | 4,400 |
| 1999/07/15 | 2,200 | 2,200 | 2,100 | 2,100 | 2,000 |
| 1999/07/14 | 2,100 | 2,200 | 2,050 | 2,200 | 3,000 |
| 1999/07/13 | 2,070 | 2,150 | 2,060 | 2,060 | 8,800 |
| 1999/07/12 | 2,110 | 2,120 | 2,060 | 2,060 | 1,900 |
| 1999/07/09 | 2,190 | 2,190 | 2,060 | 2,100 | 2,100 |
| 1999/07/08 | 2,070 | 2,150 | 2,070 | 2,150 | 4,000 |
| 1999/07/07 | 2,180 | 2,180 | 2,000 | 2,060 | 4,900 |
| 1999/07/06 | 2,200 | 2,200 | 2,100 | 2,200 | 10,500 |
| 1999/07/05 | 2,210 | 2,290 | 2,100 | 2,100 | 21,100 |
| 1999/07/02 | 2,230 | 2,250 | 2,150 | 2,210 | 28,500 |
| 1999/07/01 | 2,010 | 2,150 | 2,010 | 2,150 | 21,600 |
| 1999/06/30 | 2,050 | 2,100 | 2,000 | 2,000 | 8,100 |
| 1999/06/29 | 1,980 | 2,000 | 1,980 | 2,000 | 4,100 |
| 1999/06/28 | 2,010 | 2,010 | 1,980 | 1,980 | 1,900 |
| 1999/06/25 | 1,950 | 2,000 | 1,920 | 2,000 | 3,600 |
| 1999/06/24 | 2,030 | 2,050 | 1,980 | 1,980 | 6,300 |
| 1999/06/23 | 2,050 | 2,100 | 1,980 | 2,000 | 5,600 |
| 1999/06/22 | 2,070 | 2,070 | 2,000 | 2,050 | 7,400 |
| 1999/06/21 | 2,000 | 2,070 | 2,000 | 2,000 | 8,000 |
| 1999/06/18 | 1,950 | 2,100 | 1,920 | 1,920 | 5,000 |
| 1999/06/17 | 1,950 | 1,950 | 1,910 | 1,950 | 1,400 |
| 1999/06/16 | 1,840 | 1,900 | 1,840 | 1,900 | 3,100 |
| 1999/06/15 | 1,950 | 1,950 | 1,910 | 1,930 | 1,600 |
| 1999/06/14 | 2,000 | 2,000 | 1,950 | 1,950 | 3,700 |
| 1999/06/11 | 1,950 | 1,980 | 1,900 | 1,900 | 8,300 |
| 1999/06/10 | 2,000 | 2,000 | 1,950 | 2,000 | 6,800 |
| 1999/06/09 | 2,100 | 2,100 | 2,000 | 2,050 | 24,400 |
| 1999/06/08 | 2,000 | 2,180 | 1,990 | 2,100 | 69,000 |
| 1999/06/07 | 1,900 | 1,960 | 1,880 | 1,960 | 11,700 |
| 1999/06/04 | 1,800 | 1,890 | 1,800 | 1,880 | 9,000 |
| 1999/06/03 | 1,780 | 1,800 | 1,750 | 1,750 | 4,300 |
| 1999/06/02 | 1,770 | 1,780 | 1,750 | 1,750 | 2,200 |
| 1999/06/01 | 1,780 | 1,800 | 1,770 | 1,770 | 1,100 |
| 1999/05/31 | 1,770 | 1,770 | 1,770 | 1,770 | 200 |
| 1999/05/28 | 1,800 | 1,800 | 1,660 | 1,800 | 500 |
| 1999/05/26 | 1,840 | 1,840 | 1,760 | 1,800 | 900 |
| 1999/05/25 | 1,850 | 1,850 | 1,850 | 1,850 | 400 |
| 1999/05/24 | 1,900 | 1,900 | 1,850 | 1,850 | 2,800 |
| 1999/05/21 | 1,850 | 1,900 | 1,800 | 1,900 | 9,900 |
| 1999/05/20 | 1,850 | 1,860 | 1,830 | 1,860 | 6,900 |
| 1999/05/19 | 1,850 | 1,860 | 1,850 | 1,860 | 9,400 |
| 1999/05/18 | 1,850 | 1,850 | 1,830 | 1,850 | 4,600 |
| 1999/05/17 | 1,850 | 1,850 | 1,710 | 1,800 | 12,600 |
| 1999/05/14 | 1,800 | 1,800 | 1,750 | 1,800 | 3,700 |
| 1999/05/13 | 1,750 | 1,750 | 1,750 | 1,750 | 400 |
| 1999/05/12 | 1,790 | 1,790 | 1,700 | 1,700 | 3,300 |
| 1999/05/11 | 1,760 | 1,800 | 1,760 | 1,770 | 1,600 |
| 1999/05/10 | 1,800 | 1,800 | 1,800 | 1,800 | 2,400 |
| 1999/05/07 | 1,800 | 1,800 | 1,790 | 1,800 | 5,800 |
| 1999/05/06 | 1,800 | 1,830 | 1,760 | 1,800 | 7,200 |
| 1999/04/30 | 1,850 | 1,850 | 1,800 | 1,800 | 3,600 |
| 1999/04/28 | 1,850 | 1,850 | 1,770 | 1,850 | 3,100 |
| 1999/04/27 | 1,840 | 1,840 | 1,760 | 1,760 | 3,600 |
| 1999/04/26 | 1,850 | 1,850 | 1,760 | 1,830 | 4,600 |
| 1999/04/23 | 1,810 | 1,850 | 1,780 | 1,850 | 7,900 |
| 1999/04/22 | 1,740 | 1,830 | 1,740 | 1,800 | 8,600 |
| 1999/04/21 | 1,800 | 1,800 | 1,740 | 1,740 | 1,700 |
| 1999/04/20 | 1,800 | 1,800 | 1,760 | 1,760 | 1,800 |
| 1999/04/19 | 1,850 | 1,880 | 1,830 | 1,850 | 3,600 |
| 1999/04/16 | 1,840 | 1,880 | 1,840 | 1,850 | 11,500 |
| 1999/04/15 | 1,860 | 1,860 | 1,840 | 1,840 | 4,100 |
| 1999/04/14 | 1,860 | 1,880 | 1,860 | 1,860 | 3,000 |
| 1999/04/13 | 1,920 | 1,920 | 1,860 | 1,900 | 6,900 |
| 1999/04/12 | 1,900 | 1,920 | 1,900 | 1,920 | 4,000 |
| 1999/04/09 | 2,010 | 2,020 | 1,900 | 1,950 | 9,100 |
| 1999/04/08 | 2,010 | 2,100 | 2,010 | 2,020 | 59,600 |
| 1999/04/07 | 1,890 | 2,000 | 1,850 | 2,000 | 86,200 |
| 1999/04/06 | 1,900 | 1,940 | 1,760 | 1,800 | 34,000 |
| 1999/04/05 | 1,730 | 1,830 | 1,720 | 1,820 | 48,000 |
| 1999/04/02 | 1,500 | 1,700 | 1,500 | 1,680 | 15,700 |
| 1999/04/01 | 1,530 | 1,530 | 1,470 | 1,500 | 3,800 |
| 1999/03/31 | 1,570 | 1,580 | 1,530 | 1,530 | 3,800 |
| 1999/03/30 | 1,570 | 1,590 | 1,570 | 1,570 | 3,800 |
| 1999/03/29 | 1,470 | 1,580 | 1,470 | 1,570 | 2,300 |
| 1999/03/26 | 1,550 | 1,550 | 1,410 | 1,450 | 2,600 |
| 1999/03/25 | 1,500 | 1,560 | 1,400 | 1,560 | 4,900 |
| 1999/03/24 | 1,460 | 1,500 | 1,450 | 1,500 | 8,400 |
| 1999/03/23 | 1,500 | 1,500 | 1,440 | 1,450 | 6,700 |
| 1999/03/19 | 1,440 | 1,500 | 1,440 | 1,500 | 3,200 |
| 1999/03/18 | 1,450 | 1,450 | 1,400 | 1,440 | 2,000 |
| 1999/03/17 | 1,500 | 1,500 | 1,450 | 1,450 | 700 |
| 1999/03/15 | 1,440 | 1,440 | 1,440 | 1,440 | 200 |
| 1999/03/12 | 1,400 | 1,440 | 1,360 | 1,440 | 2,200 |
| 1999/03/11 | 1,450 | 1,450 | 1,450 | 1,450 | 200 |
| 1999/03/10 | 1,450 | 1,500 | 1,450 | 1,450 | 2,000 |
| 1999/03/09 | 1,540 | 1,540 | 1,450 | 1,450 | 1,000 |
| 1999/03/08 | 1,500 | 1,550 | 1,500 | 1,540 | 2,300 |
| 1999/03/05 | 1,520 | 1,520 | 1,400 | 1,480 | 5,600 |
| 1999/03/04 | 1,580 | 1,580 | 1,530 | 1,530 | 300 |
| 1999/03/03 | 1,590 | 1,590 | 1,480 | 1,580 | 4,800 |
| 1999/03/02 | 1,590 | 1,600 | 1,580 | 1,590 | 2,800 |
| 1999/03/01 | 1,600 | 1,600 | 1,500 | 1,600 | 8,200 |
| 1999/02/26 | 1,520 | 1,600 | 1,500 | 1,590 | 12,100 |
| 1999/02/25 | 1,400 | 1,550 | 1,380 | 1,550 | 17,400 |
| 1999/02/24 | 1,270 | 1,350 | 1,270 | 1,350 | 1,800 |
| 1999/02/23 | 1,330 | 1,400 | 1,250 | 1,250 | 5,400 |
| 1999/02/22 | 1,200 | 1,350 | 1,200 | 1,330 | 11,000 |
| 1999/02/19 | 1,100 | 1,190 | 1,100 | 1,190 | 6,400 |
| 1999/02/18 | 1,200 | 1,200 | 1,100 | 1,100 | 6,400 |
| 1999/02/17 | 1,130 | 1,200 | 1,130 | 1,200 | 3,300 |
| 1999/02/16 | 1,150 | 1,150 | 1,120 | 1,120 | 1,300 |
| 1999/02/15 | 1,130 | 1,130 | 1,130 | 1,130 | 700 |
| 1999/02/12 | 1,100 | 1,130 | 1,100 | 1,130 | 1,100 |
| 1999/02/10 | 1,100 | 1,100 | 1,100 | 1,100 | 300 |
| 1999/02/09 | 1,150 | 1,150 | 1,150 | 1,150 | 300 |
| 1999/02/08 | 1,160 | 1,160 | 1,150 | 1,150 | 1,300 |
| 1999/02/05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,800 |
| 1999/02/04 | 1,150 | 1,180 | 1,150 | 1,150 | 3,500 |
| 1999/02/03 | 1,200 | 1,200 | 1,150 | 1,150 | 1,500 |
| 1999/02/02 | 1,200 | 1,250 | 1,200 | 1,200 | 1,600 |
| 1999/02/01 | 1,110 | 1,110 | 1,110 | 1,110 | 200 |
| 1999/01/29 | 1,100 | 1,100 | 1,050 | 1,070 | 1,700 |
| 1999/01/28 | 1,100 | 1,100 | 1,070 | 1,070 | 3,600 |
| 1999/01/27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,500 |
| 1999/01/26 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1999/01/25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,300 |
| 1999/01/22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,300 |
| 1999/01/21 | 1,180 | 1,180 | 1,090 | 1,140 | 5,200 |
| 1999/01/20 | 1,190 | 1,190 | 1,150 | 1,180 | 1,000 |
| 1999/01/19 | 1,230 | 1,230 | 1,200 | 1,200 | 1,600 |
| 1999/01/18 | 1,210 | 1,210 | 1,210 | 1,210 | 200 |
| 1999/01/14 | 1,230 | 1,230 | 1,230 | 1,230 | 1,300 |
| 1999/01/12 | 1,300 | 1,300 | 1,250 | 1,300 | 2,600 |
| 1999/01/11 | 1,250 | 1,300 | 1,250 | 1,300 | 1,400 |
| 1999/01/08 | 1,250 | 1,250 | 1,220 | 1,220 | 800 |
| 1999/01/07 | 1,300 | 1,300 | 1,250 | 1,250 | 300 |
| 1999/01/05 | 1,300 | 1,300 | 1,250 | 1,300 | 3,100 |