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
2001/12/28 1,350 1,350 1,270 1,270 500
2001/12/27 1,260 1,350 1,260 1,350 400
2001/12/26 1,260 1,260 1,260 1,260 300
2001/12/25 1,270 1,270 1,270 1,270 1,300
2001/12/21 1,280 1,280 1,270 1,270 800
2001/12/20 1,250 1,260 1,250 1,260 900
2001/12/19 1,300 1,300 1,250 1,280 1,000
2001/12/18 1,280 1,300 1,280 1,300 7,800
2001/12/17 1,250 1,280 1,250 1,280 200
2001/12/14 1,300 1,350 1,300 1,350 2,800
2001/12/13 1,340 1,340 1,300 1,330 2,200
2001/12/12 1,320 1,330 1,320 1,330 600
2001/12/11 1,300 1,310 1,300 1,310 1,400
2001/12/10 1,320 1,320 1,300 1,300 1,000
2001/12/07 1,400 1,400 1,350 1,350 900
2001/12/06 1,390 1,400 1,330 1,400 1,600
2001/12/04 1,380 1,380 1,310 1,320 1,900
2001/12/03 1,390 1,390 1,390 1,390 200
2001/11/30 1,450 1,450 1,400 1,400 1,800
2001/11/29 1,450 1,450 1,450 1,450 100
2001/11/27 1,450 1,450 1,450 1,450 100
2001/11/26 1,390 1,490 1,390 1,490 400
2001/11/22 1,430 1,430 1,350 1,430 3,100
2001/11/21 1,390 1,440 1,390 1,440 1,300
2001/11/20 1,400 1,400 1,400 1,400 100
2001/11/19 1,400 1,400 1,400 1,400 800
2001/11/15 1,400 1,400 1,400 1,400 700
2001/11/14 1,400 1,400 1,400 1,400 200
2001/11/09 1,490 1,490 1,450 1,490 500
2001/11/08 1,550 1,550 1,500 1,550 800
2001/11/07 1,550 1,580 1,520 1,580 3,400
2001/11/06 1,410 1,500 1,400 1,500 2,900
2001/11/05 1,370 1,400 1,370 1,400 2,400
2001/11/02 1,400 1,400 1,360 1,370 900
2001/11/01 1,390 1,390 1,390 1,390 400
2001/10/31 1,380 1,380 1,380 1,380 200
2001/10/29 1,410 1,410 1,350 1,350 400
2001/10/26 1,370 1,410 1,370 1,410 1,300
2001/10/25 1,420 1,420 1,350 1,350 3,200
2001/10/24 1,400 1,400 1,400 1,400 100
2001/10/23 1,400 1,400 1,390 1,400 1,100
2001/10/22 1,400 1,400 1,400 1,400 1,400
2001/10/19 1,380 1,380 1,380 1,380 1,700
2001/10/18 1,400 1,400 1,380 1,380 600
2001/10/17 1,400 1,400 1,380 1,380 2,100
2001/10/16 1,350 1,400 1,350 1,400 3,600
2001/10/15 1,350 1,350 1,350 1,350 400
2001/10/12 1,350 1,350 1,350 1,350 100
2001/10/10 1,350 1,350 1,350 1,350 300
2001/10/05 1,400 1,400 1,400 1,400 1,000
2001/10/04 1,400 1,400 1,400 1,400 900
2001/10/03 1,360 1,410 1,360 1,410 300
2001/10/02 1,400 1,400 1,300 1,300 600
2001/10/01 1,400 1,400 1,400 1,400 200
2001/09/28 1,400 1,400 1,400 1,400 200
2001/09/26 1,310 1,360 1,310 1,360 500
2001/09/25 1,500 1,530 1,490 1,530 1,700
2001/09/21 1,400 1,500 1,400 1,500 500
2001/09/20 1,480 1,480 1,480 1,480 1,000
2001/09/19 1,420 1,480 1,420 1,480 1,500
2001/09/18 1,350 1,450 1,350 1,450 400
2001/09/17 1,300 1,300 1,250 1,250 300
2001/09/14 1,270 1,450 1,270 1,450 1,200
2001/09/13 1,170 1,300 1,170 1,300 1,700
2001/09/12 1,240 1,300 1,240 1,270 1,900
2001/09/11 1,400 1,400 1,400 1,400 100
2001/09/10 1,420 1,500 1,410 1,500 2,000
2001/09/07 1,350 1,450 1,330 1,430 700
2001/09/06 1,480 1,500 1,400 1,500 3,000
2001/09/05 1,600 1,600 1,480 1,480 1,800
2001/09/04 1,550 1,600 1,500 1,600 1,200
2001/09/03 1,650 1,650 1,650 1,650 100
2001/08/31 1,570 1,640 1,570 1,640 1,800
2001/08/30 1,580 1,580 1,580 1,580 100
2001/08/29 1,730 1,730 1,570 1,670 1,100
2001/08/27 1,680 1,750 1,610 1,750 2,400
2001/08/24 1,610 1,650 1,610 1,650 900
2001/08/23 1,610 1,620 1,610 1,610 1,300
2001/08/22 1,670 1,670 1,560 1,600 3,200
2001/08/21 1,650 1,670 1,650 1,670 500
2001/08/20 1,680 1,680 1,660 1,660 1,900
2001/08/17 1,680 1,680 1,680 1,680 700
2001/08/16 1,710 1,720 1,660 1,700 1,400
2001/08/14 1,720 1,720 1,720 1,720 500
2001/08/13 1,700 1,700 1,680 1,700 900
2001/08/10 1,730 1,730 1,720 1,720 400
2001/08/08 1,770 1,770 1,740 1,740 400
2001/08/07 1,730 1,770 1,700 1,770 1,800
2001/08/06 1,770 1,770 1,700 1,700 1,300
2001/08/03 1,740 1,770 1,740 1,770 500
2001/08/02 1,740 1,740 1,700 1,700 1,400
2001/08/01 1,740 1,790 1,730 1,730 1,100
2001/07/31 1,760 1,760 1,730 1,730 400
2001/07/27 1,750 1,750 1,750 1,750 2,600
2001/07/26 1,820 1,820 1,820 1,820 300
2001/07/25 1,820 1,820 1,820 1,820 200
2001/07/24 1,720 1,820 1,700 1,820 1,500
2001/07/23 1,790 1,790 1,750 1,750 700
2001/07/19 1,790 1,790 1,790 1,790 200
2001/07/18 1,780 1,820 1,720 1,820 4,400
2001/07/17 1,850 1,850 1,750 1,800 1,500
2001/07/16 1,830 1,860 1,830 1,850 300
2001/07/13 1,890 1,890 1,890 1,890 300
2001/07/12 1,910 1,910 1,910 1,910 500
2001/07/10 1,920 1,920 1,900 1,900 1,200
2001/07/09 1,950 1,980 1,720 1,950 1,100
2001/07/06 1,980 1,980 1,950 1,980 700
2001/07/05 2,030 2,040 2,030 2,030 700
2001/07/04 2,030 2,030 2,000 2,030 1,600
2001/07/03 2,050 2,050 2,020 2,050 500
2001/07/02 2,090 2,090 2,090 2,090 400
2001/06/29 2,090 2,090 2,090 2,090 900
2001/06/28 2,030 2,090 2,000 2,090 1,000
2001/06/26 2,050 2,150 2,000 2,150 1,400
2001/06/25 2,130 2,130 2,060 2,060 600
2001/06/22 2,100 2,130 2,000 2,130 1,400
2001/06/21 2,160 2,160 2,040 2,150 500
2001/06/20 2,020 2,150 2,020 2,150 500
2001/06/19 2,030 2,140 2,030 2,140 500
2001/06/18 2,150 2,150 2,030 2,030 1,200
2001/06/15 2,100 2,100 2,030 2,030 900
2001/06/14 2,100 2,220 2,100 2,220 700
2001/06/13 2,190 2,250 2,100 2,250 400
2001/06/12 2,200 2,200 2,100 2,200 1,300
2001/06/08 2,110 2,250 2,100 2,250 1,700
2001/06/07 2,120 2,120 2,100 2,100 1,700
2001/06/06 2,290 2,290 2,100 2,280 1,900
2001/06/05 2,200 2,290 2,200 2,290 1,400
2001/06/04 2,210 2,210 2,200 2,200 200
2001/06/01 2,300 2,300 2,220 2,300 1,800
2001/05/30 2,220 2,330 2,220 2,330 1,000
2001/05/29 2,200 2,350 2,200 2,350 400
2001/05/28 2,300 2,300 2,200 2,200 700
2001/05/25 2,300 2,300 2,220 2,220 800
2001/05/24 2,300 2,300 2,210 2,300 700
2001/05/23 2,200 2,300 2,200 2,300 1,100
2001/05/22 2,310 2,310 2,200 2,200 1,000
2001/05/21 2,300 2,300 2,290 2,290 600
2001/05/18 2,300 2,300 2,290 2,290 200
2001/05/17 2,300 2,350 2,200 2,300 1,000
2001/05/15 2,300 2,440 2,300 2,440 500
2001/05/11 2,530 2,530 2,250 2,460 4,100
2001/05/10 2,540 2,540 2,500 2,500 1,500
2001/05/09 2,540 2,550 2,530 2,540 2,600
2001/05/08 2,530 2,540 2,490 2,540 11,000
2001/05/07 2,300 2,490 2,290 2,490 5,300
2001/05/02 2,200 2,290 2,170 2,290 1,300
2001/05/01 2,200 2,200 2,140 2,160 1,700
2001/04/27 2,100 2,120 2,010 2,120 1,500
2001/04/26 2,010 2,100 2,000 2,100 1,200
2001/04/25 2,050 2,050 2,050 2,050 900
2001/04/24 1,980 2,050 1,960 2,050 1,000
2001/04/23 2,000 2,000 1,970 1,970 500
2001/04/20 2,000 2,000 1,970 1,970 600
2001/04/19 2,040 2,040 1,950 1,950 1,200
2001/04/18 1,950 1,950 1,930 1,940 1,000
2001/04/17 1,950 1,950 1,950 1,950 500
2001/04/16 1,980 2,000 1,980 2,000 800
2001/04/13 2,000 2,040 1,950 2,000 2,100
2001/04/12 2,000 2,000 1,950 2,000 1,000
2001/04/11 1,990 2,000 1,960 1,960 1,000
2001/04/10 2,000 2,000 1,950 1,950 700
2001/04/09 2,050 2,050 2,000 2,000 800
2001/04/06 2,010 2,060 2,010 2,050 500
2001/04/05 2,050 2,050 2,000 2,000 800
2001/04/03 1,980 2,050 1,950 2,050 1,400
2001/04/02 2,080 2,080 1,950 1,950 1,100
2001/03/30 2,080 2,100 1,980 2,080 1,700
2001/03/29 2,060 2,120 2,010 2,080 800
2001/03/28 2,250 2,250 1,970 2,010 1,200
2001/03/27 2,210 2,210 2,150 2,200 2,100
2001/03/26 2,050 2,150 2,050 2,150 1,400
2001/03/23 1,900 2,000 1,860 1,970 5,000
2001/03/22 1,900 1,950 1,850 1,890 2,600
2001/03/21 1,890 1,950 1,890 1,950 300
2001/03/19 1,900 1,900 1,800 1,880 2,400
2001/03/16 1,900 1,900 1,880 1,900 1,400
2001/03/15 1,900 1,900 1,900 1,900 300
2001/03/14 1,930 1,970 1,930 1,960 300
2001/03/13 2,000 2,000 1,840 1,990 1,600
2001/03/12 2,060 2,100 2,000 2,000 3,600
2001/03/09 2,200 2,200 2,100 2,180 1,200
2001/03/08 2,100 2,200 2,080 2,100 1,100
2001/03/07 2,280 2,280 2,100 2,100 1,600
2001/03/06 2,100 2,200 2,050 2,200 2,000
2001/03/05 2,140 2,140 2,040 2,100 2,100
2001/03/02 2,290 2,290 2,060 2,170 3,300
2001/03/01 2,350 2,350 2,200 2,290 2,100
2001/02/28 2,250 2,380 2,200 2,380 1,800
2001/02/27 2,380 2,380 2,250 2,380 500
2001/02/26 2,400 2,400 2,200 2,400 1,200
2001/02/23 2,290 2,400 2,290 2,400 700
2001/02/22 2,300 2,300 2,200 2,290 2,000
2001/02/21 2,420 2,420 2,300 2,310 1,400
2001/02/20 2,530 2,530 2,400 2,400 200
2001/02/19 2,600 2,600 2,590 2,590 800
2001/02/16 2,360 2,620 2,360 2,590 5,600
2001/02/15 2,250 2,350 2,250 2,310 2,700
2001/02/14 2,350 2,350 2,200 2,340 3,300
2001/02/13 2,540 2,550 2,410 2,410 2,800
2001/02/09 2,740 2,740 2,550 2,550 3,700
2001/02/08 2,880 2,880 2,600 2,750 6,400
2001/02/07 2,800 2,950 2,680 2,890 25,200
2001/02/06 2,400 2,680 2,400 2,680 27,200
2001/02/05 2,000 2,280 1,990 2,280 4,200
2001/02/02 2,000 2,050 1,950 1,980 3,700
2001/02/01 1,900 1,980 1,850 1,980 4,100
2001/01/31 1,890 1,950 1,850 1,950 2,000
2001/01/30 1,950 1,950 1,890 1,890 700
2001/01/29 2,000 2,000 1,950 1,950 1,800
2001/01/26 1,930 2,000 1,900 1,990 1,900
2001/01/25 1,950 1,950 1,920 1,930 1,200
2001/01/24 1,950 1,950 1,900 1,950 900
2001/01/23 2,000 2,000 2,000 2,000 300
2001/01/22 2,050 2,050 2,000 2,000 1,200
2001/01/19 2,130 2,130 2,010 2,050 2,400
2001/01/18 1,880 1,980 1,880 1,980 2,500
2001/01/17 1,780 1,820 1,750 1,820 1,600
2001/01/16 1,700 1,720 1,700 1,700 1,600
2001/01/15 1,660 1,700 1,650 1,700 2,200
2001/01/12 1,660 1,700 1,660 1,660 1,700
2001/01/11 1,800 1,800 1,650 1,660 4,000
2001/01/10 1,720 1,780 1,720 1,780 1,100
2001/01/09 1,780 1,780 1,720 1,780 1,500
2001/01/05 1,840 1,850 1,750 1,800 1,800
2001/01/04 1,900 1,900 1,840 1,840 1,000

このページの先頭へ