日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 1,850 1,870 1,850 1,870 600
2000/12/28 1,870 1,870 1,850 1,850 800
2000/12/27 1,950 1,950 1,870 1,870 400
2000/12/26 1,850 1,950 1,820 1,950 600
2000/12/25 1,850 1,850 1,820 1,820 500
2000/12/22 1,890 1,890 1,800 1,800 3,800
2000/12/21 1,870 1,890 1,800 1,890 2,000
2000/12/20 1,930 2,000 1,920 2,000 1,100
2000/12/19 2,000 2,000 1,950 2,000 1,400
2000/12/18 2,000 2,060 2,000 2,060 800
2000/12/15 2,060 2,070 2,060 2,060 900
2000/12/14 2,110 2,180 2,110 2,110 500
2000/12/13 2,150 2,150 2,100 2,110 600
2000/12/12 2,150 2,150 2,090 2,150 2,200
2000/12/11 2,200 2,200 2,200 2,200 100
2000/12/08 2,080 2,080 2,080 2,080 300
2000/12/07 2,070 2,080 2,070 2,080 900
2000/12/06 2,080 2,080 2,070 2,070 1,000
2000/12/05 2,070 2,080 2,070 2,070 600
2000/12/04 2,070 2,070 2,070 2,070 100
2000/12/01 2,060 2,070 2,060 2,060 2,700
2000/11/30 2,060 2,060 2,060 2,060 1,100
2000/11/29 2,050 2,050 2,050 2,050 300
2000/11/28 2,040 2,060 2,040 2,060 400
2000/11/27 2,060 2,070 2,040 2,040 2,900
2000/11/24 2,060 2,060 2,060 2,060 1,700
2000/11/22 2,060 2,060 2,040 2,050 1,100
2000/11/21 2,070 2,070 2,060 2,060 1,500
2000/11/20 2,060 2,100 2,020 2,060 2,100
2000/11/17 2,000 2,060 1,980 2,060 2,400
2000/11/16 2,000 2,050 2,000 2,000 600
2000/11/15 1,980 2,000 1,980 2,000 1,500
2000/11/14 2,000 2,000 1,950 1,950 1,300
2000/11/13 2,000 2,000 2,000 2,000 1,800
2000/11/10 2,100 2,100 2,050 2,100 1,600
2000/11/09 2,100 2,100 2,050 2,100 2,700
2000/11/08 2,200 2,200 2,100 2,100 4,000
2000/11/07 2,160 2,200 2,160 2,200 200
2000/11/06 2,100 2,150 2,100 2,150 1,300
2000/11/02 2,070 2,100 2,070 2,100 600
2000/11/01 2,090 2,100 2,050 2,070 2,700
2000/10/31 2,150 2,150 2,070 2,070 1,000
2000/10/30 2,100 2,150 2,070 2,150 2,300
2000/10/27 2,050 2,150 2,030 2,150 2,600
2000/10/26 2,200 2,200 2,000 2,010 3,500
2000/10/25 2,220 2,220 2,200 2,200 1,300
2000/10/24 2,300 2,300 2,200 2,220 1,300
2000/10/23 2,220 2,300 2,220 2,300 300
2000/10/20 2,300 2,300 2,220 2,220 2,700
2000/10/19 2,300 2,300 2,190 2,200 3,600
2000/10/18 2,400 2,400 2,300 2,300 1,800
2000/10/17 2,450 2,450 2,400 2,450 800
2000/10/16 2,500 2,500 2,460 2,460 400
2000/10/13 2,420 2,420 2,360 2,400 900
2000/10/12 2,450 2,450 2,380 2,420 3,100
2000/10/11 2,510 2,510 2,450 2,450 3,100
2000/10/10 2,570 2,570 2,500 2,550 1,700
2000/10/06 2,580 2,580 2,560 2,570 1,100
2000/10/05 2,600 2,620 2,570 2,570 3,000
2000/10/04 2,600 2,610 2,570 2,570 2,700
2000/10/03 2,580 2,660 2,560 2,600 1,400
2000/10/02 2,600 2,600 2,560 2,560 900
2000/09/29 2,660 2,660 2,660 2,660 200
2000/09/28 2,680 2,680 2,660 2,660 1,200
2000/09/27 2,800 2,840 2,660 2,660 2,500
2000/09/26 2,720 2,840 2,620 2,840 3,400
2000/09/25 2,740 2,740 2,550 2,600 2,200
2000/09/22 2,740 2,740 2,650 2,700 1,100
2000/09/21 2,750 2,750 2,710 2,740 3,000
2000/09/20 2,790 2,790 2,710 2,750 5,600
2000/09/19 2,790 2,800 2,750 2,750 1,400
2000/09/18 2,810 2,810 2,800 2,800 1,600
2000/09/14 2,900 2,900 2,800 2,810 2,400
2000/09/13 2,900 2,900 2,750 2,880 1,500
2000/09/12 2,980 2,980 2,900 2,900 400
2000/09/11 2,960 3,000 2,900 3,000 1,100
2000/09/08 3,060 3,060 2,960 2,960 800
2000/09/07 3,090 3,090 2,950 3,090 2,000
2000/09/06 3,100 3,100 3,100 3,100 100
2000/09/05 3,120 3,150 3,010 3,150 1,300
2000/09/04 3,200 3,200 3,090 3,100 2,200
2000/09/01 3,300 3,300 3,090 3,200 3,000
2000/08/31 3,000 3,100 3,000 3,010 1,000
2000/08/30 3,100 3,100 3,100 3,100 600
2000/08/29 3,100 3,100 3,000 3,100 2,400
2000/08/28 3,300 3,300 3,100 3,100 1,600
2000/08/25 3,260 3,300 3,150 3,300 2,900
2000/08/24 3,440 3,440 3,260 3,260 3,000
2000/08/23 3,350 3,450 3,300 3,450 3,700
2000/08/22 3,350 3,400 3,300 3,350 2,700
2000/08/21 3,210 3,450 3,200 3,440 3,800
2000/08/18 3,130 3,130 3,000 3,100 2,400
2000/08/17 3,200 3,200 3,150 3,150 2,200
2000/08/16 3,110 3,200 3,100 3,180 1,900
2000/08/15 3,110 3,200 3,100 3,100 1,400
2000/08/14 3,000 3,300 3,000 3,000 1,700
2000/08/11 2,850 2,900 2,850 2,900 3,700
2000/08/10 2,750 2,750 2,740 2,750 1,700
2000/08/09 2,600 2,700 2,600 2,670 1,000
2000/08/08 2,540 2,570 2,540 2,570 4,000
2000/08/07 2,550 2,590 2,500 2,510 4,000
2000/08/04 2,600 2,600 2,550 2,550 1,400
2000/08/03 2,760 2,760 2,690 2,690 4,700
2000/08/02 2,800 2,800 2,760 2,760 1,200
2000/08/01 2,700 2,710 2,700 2,710 500
2000/07/31 2,850 2,850 2,500 2,540 2,100
2000/07/28 2,860 2,890 2,850 2,850 3,200
2000/07/27 2,900 2,900 2,860 2,870 500
2000/07/26 2,990 2,990 2,850 2,900 2,200
2000/07/25 2,950 3,000 2,850 3,000 1,400
2000/07/24 2,800 2,990 2,800 2,990 900
2000/07/21 3,050 3,060 3,030 3,060 2,700
2000/07/19 3,100 3,100 3,050 3,100 2,000
2000/07/18 3,190 3,190 3,110 3,110 600
2000/07/17 3,250 3,250 3,120 3,170 1,400
2000/07/14 3,170 3,300 3,100 3,300 2,200
2000/07/13 3,250 3,300 3,180 3,200 2,900
2000/07/12 3,200 3,220 3,150 3,170 2,900
2000/07/11 3,200 3,210 3,200 3,200 400
2000/07/10 3,250 3,350 3,210 3,250 1,100
2000/07/07 3,250 3,250 3,200 3,200 2,900
2000/07/06 3,310 3,310 3,200 3,200 3,400
2000/07/05 3,350 3,400 3,300 3,300 1,700
2000/07/04 3,310 3,310 3,250 3,300 2,000
2000/07/03 3,210 3,300 3,210 3,300 4,000
2000/06/30 3,300 3,300 3,200 3,200 3,800
2000/06/29 3,240 3,350 3,200 3,300 1,800
2000/06/28 3,390 3,390 3,150 3,200 2,200
2000/06/27 3,360 3,360 3,250 3,250 600
2000/06/26 3,250 3,400 3,250 3,350 2,500
2000/06/23 3,470 3,470 3,400 3,410 1,100
2000/06/22 3,450 3,500 3,400 3,480 1,200
2000/06/21 3,400 3,500 3,400 3,400 1,100
2000/06/20 3,400 3,500 3,400 3,400 1,700
2000/06/19 3,600 3,610 3,400 3,400 900
2000/06/16 3,650 3,650 3,600 3,600 3,400
2000/06/15 3,580 3,650 3,580 3,600 3,500
2000/06/14 3,580 3,600 3,580 3,580 9,000
2000/06/13 3,590 3,590 3,450 3,580 3,300
2000/06/12 3,410 3,600 3,400 3,400 1,800
2000/06/09 3,450 3,490 3,400 3,400 3,600
2000/06/08 3,200 3,400 3,200 3,400 6,900
2000/06/07 3,200 3,240 3,200 3,200 6,200
2000/06/06 3,240 3,240 3,200 3,200 11,600
2000/06/05 3,200 3,250 3,200 3,200 1,800
2000/06/02 3,150 3,200 3,150 3,150 1,500
2000/06/01 3,250 3,250 3,100 3,100 1,800
2000/05/31 3,400 3,400 3,250 3,250 900
2000/05/30 3,250 3,290 3,250 3,250 2,300
2000/05/29 3,070 3,250 3,070 3,250 1,300
2000/05/26 3,100 3,100 3,030 3,070 2,800
2000/05/25 3,000 3,030 2,900 3,030 3,100
2000/05/24 3,000 3,000 2,850 2,860 4,500
2000/05/23 3,190 3,190 3,030 3,030 1,900
2000/05/22 3,350 3,350 3,200 3,200 4,200
2000/05/19 3,350 3,350 3,300 3,350 3,800
2000/05/18 3,340 3,400 3,340 3,370 2,800
2000/05/17 3,300 3,400 3,280 3,340 1,900
2000/05/16 3,280 3,340 3,250 3,280 11,500
2000/05/15 3,380 3,400 3,280 3,280 2,300
2000/05/12 3,230 3,380 3,230 3,380 3,700
2000/05/11 3,350 3,350 3,150 3,200 5,800
2000/05/10 3,500 3,500 3,260 3,370 3,000
2000/05/09 3,600 3,600 3,510 3,550 3,300
2000/05/08 3,600 3,690 3,600 3,600 1,900
2000/05/02 3,410 3,510 3,400 3,500 5,900
2000/05/01 3,470 3,500 3,350 3,350 3,200
2000/04/28 3,440 3,490 3,300 3,470 1,900
2000/04/27 3,210 3,390 3,210 3,390 1,700
2000/04/26 3,500 3,500 3,200 3,210 4,300
2000/04/25 3,520 3,550 3,400 3,500 4,600
2000/04/24 3,710 3,800 3,500 3,520 4,800
2000/04/21 3,490 3,700 3,400 3,700 4,800
2000/04/20 3,000 3,500 3,000 3,500 8,000
2000/04/19 2,710 3,000 2,710 3,000 12,600
2000/04/18 3,100 3,200 2,550 2,600 17,200
2000/04/17 3,020 3,150 3,020 3,020 10,200
2000/04/14 3,560 3,600 3,500 3,520 4,500
2000/04/13 3,810 3,900 3,600 3,610 5,100
2000/04/12 4,010 4,010 3,950 3,950 2,400
2000/04/11 4,070 4,150 3,980 4,010 9,500
2000/04/10 3,970 4,070 3,900 4,070 6,800
2000/04/07 4,050 4,050 3,900 3,990 6,600
2000/04/06 4,020 4,100 4,000 4,000 3,700
2000/04/05 4,200 4,200 4,000 4,060 7,300
2000/04/04 4,350 4,350 4,200 4,200 3,100
2000/04/03 4,350 4,360 4,260 4,350 4,400
2000/03/31 4,650 4,650 4,260 4,300 2,900
2000/03/30 4,650 4,770 4,600 4,600 11,500
2000/03/29 4,250 4,650 4,250 4,650 6,700
2000/03/28 4,210 4,210 4,000 4,150 4,600
2000/03/27 4,200 4,270 4,000 4,270 17,000
2000/03/24 4,550 4,570 4,450 4,450 6,200
2000/03/23 4,520 4,530 4,400 4,400 3,900
2000/03/22 4,560 4,590 4,500 4,530 7,400
2000/03/21 4,650 4,750 4,500 4,560 5,100
2000/03/17 4,850 4,900 4,650 4,650 4,400
2000/03/16 4,960 5,000 4,850 4,850 3,900
2000/03/15 4,610 5,000 4,600 4,960 3,300
2000/03/14 4,400 4,850 4,300 4,610 8,200
2000/03/13 5,000 5,000 4,400 4,400 6,300
2000/03/10 5,050 5,100 5,000 5,000 3,900
2000/03/09 5,210 5,250 5,010 5,100 5,900
2000/03/08 5,350 5,350 5,200 5,200 7,600
2000/03/07 5,450 5,450 5,290 5,350 8,800
2000/03/06 5,590 5,600 5,450 5,450 6,100
2000/03/03 5,550 5,600 5,500 5,590 4,700
2000/03/02 5,450 5,600 5,450 5,550 4,300
2000/03/01 5,500 5,600 5,400 5,450 7,500
2000/02/29 5,500 5,500 5,350 5,350 3,800
2000/02/28 5,500 5,600 5,330 5,500 5,800
2000/02/25 5,900 5,900 5,600 5,600 4,400
2000/02/24 5,900 5,950 5,700 5,900 3,600
2000/02/23 5,700 5,950 5,600 5,760 3,000
2000/02/22 6,110 6,400 5,700 5,700 15,100
2000/02/21 6,200 6,200 6,000 6,100 11,900
2000/02/18 5,620 6,230 5,620 6,230 26,200
2000/02/17 5,900 6,200 5,600 5,700 9,200
2000/02/16 5,010 5,500 4,990 5,500 10,300
2000/02/15 5,700 5,700 5,000 5,000 6,700
2000/02/14 5,830 5,830 5,400 5,500 4,600
2000/02/10 5,900 5,900 5,700 5,700 6,600
2000/02/09 5,900 5,950 5,800 5,820 10,300
2000/02/08 6,000 6,000 5,800 5,950 5,800
2000/02/07 6,000 6,000 5,800 5,800 6,300
2000/02/04 6,300 6,300 5,680 5,680 5,800
2000/02/03 6,200 6,400 6,000 6,250 9,700
2000/02/02 6,150 6,200 5,850 6,100 7,700
2000/02/01 5,700 6,150 5,680 6,150 8,200
2000/01/31 5,900 5,930 5,650 5,700 6,200
2000/01/28 6,500 6,800 6,000 6,190 23,900
2000/01/27 5,400 6,200 5,350 6,200 32,500
2000/01/26 4,710 5,200 4,710 5,200 5,900
2000/01/25 4,600 4,850 4,500 4,700 4,200
2000/01/24 4,510 4,650 4,400 4,650 8,600
2000/01/21 4,660 4,660 4,440 4,500 5,100
2000/01/20 4,700 4,700 4,500 4,650 7,000
2000/01/19 4,900 4,900 4,650 4,700 6,200
2000/01/18 5,030 5,030 4,750 5,000 8,000
2000/01/17 5,260 5,260 5,000 5,030 10,500
2000/01/14 5,310 5,350 5,100 5,260 6,400
2000/01/13 5,050 5,300 5,050 5,300 6,500
2000/01/12 5,600 5,600 5,490 5,550 5,500
2000/01/11 5,660 5,800 5,500 5,500 16,900
2000/01/07 5,700 5,700 5,000 5,500 11,200
2000/01/06 5,800 5,900 5,500 5,600 6,100
2000/01/05 5,900 5,900 5,510 5,800 7,300
2000/01/04 6,000 6,000 5,890 5,950 5,700

このページの先頭へ