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
2002/12/30 963 963 963 963 1,300
2002/12/27 970 970 950 963 5,000
2002/12/26 960 970 960 970 1,800
2002/12/25 960 960 960 960 2,000
2002/12/24 1,000 1,000 960 960 2,300
2002/12/20 1,070 1,080 1,000 1,060 3,300
2002/12/19 1,070 1,070 1,070 1,070 800
2002/12/18 1,100 1,100 1,080 1,100 800
2002/12/17 1,100 1,100 1,070 1,100 1,700
2002/12/16 1,090 1,100 1,070 1,100 700
2002/12/13 1,110 1,110 1,090 1,090 900
2002/12/12 1,140 1,140 1,110 1,110 300
2002/12/11 1,150 1,150 1,150 1,150 400
2002/12/10 1,140 1,140 1,100 1,100 700
2002/12/09 1,140 1,140 1,130 1,140 500
2002/12/06 1,130 1,130 1,130 1,130 1,600
2002/12/05 1,150 1,150 1,130 1,130 800
2002/12/04 1,150 1,150 1,150 1,150 500
2002/12/03 1,150 1,180 1,150 1,150 1,000
2002/12/02 1,150 1,150 1,150 1,150 800
2002/11/29 1,120 1,150 1,120 1,150 500
2002/11/28 1,110 1,120 1,100 1,120 1,000
2002/11/27 1,120 1,120 1,120 1,120 200
2002/11/26 1,110 1,110 1,110 1,110 400
2002/11/25 1,110 1,200 1,110 1,110 1,000
2002/11/22 1,110 1,110 1,110 1,110 100
2002/11/21 1,100 1,100 1,100 1,100 300
2002/11/20 1,100 1,100 1,090 1,100 300
2002/11/19 1,120 1,120 1,100 1,100 1,800
2002/11/18 1,120 1,120 1,100 1,100 600
2002/11/15 1,080 1,110 1,080 1,080 1,300
2002/11/14 1,140 1,140 1,080 1,080 1,500
2002/11/13 1,180 1,180 1,150 1,150 600
2002/11/12 1,190 1,190 1,180 1,180 300
2002/11/11 1,240 1,240 1,200 1,200 600
2002/11/08 1,240 1,240 1,240 1,240 600
2002/11/07 1,240 1,240 1,240 1,240 400
2002/11/06 1,250 1,250 1,210 1,210 800
2002/11/05 1,250 1,250 1,210 1,210 700
2002/11/01 1,210 1,210 1,210 1,210 100
2002/10/31 1,240 1,240 1,200 1,200 700
2002/10/30 1,240 1,240 1,240 1,240 400
2002/10/29 1,240 1,240 1,240 1,240 300
2002/10/28 1,230 1,230 1,230 1,230 200
2002/10/25 1,230 1,230 1,230 1,230 1,000
2002/10/24 1,130 1,230 1,130 1,230 500
2002/10/23 1,150 1,150 1,130 1,130 2,000
2002/10/22 1,200 1,200 1,150 1,150 1,800
2002/10/21 1,220 1,220 1,220 1,220 400
2002/10/18 1,230 1,230 1,220 1,220 300
2002/10/17 1,180 1,230 1,180 1,230 600
2002/10/16 1,180 1,180 1,180 1,180 1,600
2002/10/11 1,150 1,150 1,150 1,150 600
2002/10/10 1,150 1,150 1,130 1,130 600
2002/10/09 1,150 1,150 1,150 1,150 800
2002/10/08 1,150 1,160 1,150 1,150 600
2002/10/07 1,160 1,160 1,150 1,150 800
2002/10/04 1,150 1,150 1,150 1,150 100
2002/10/03 1,240 1,240 1,050 1,050 1,200
2002/10/02 1,230 1,250 1,230 1,250 1,600
2002/10/01 1,250 1,250 1,180 1,230 800
2002/09/30 1,200 1,250 1,150 1,250 700
2002/09/27 1,250 1,250 1,140 1,200 900
2002/09/26 1,220 1,250 1,220 1,250 500
2002/09/25 1,150 1,250 1,150 1,220 2,100
2002/09/20 1,170 1,200 1,150 1,200 1,200
2002/09/18 1,130 1,190 1,130 1,190 300
2002/09/17 1,100 1,210 1,100 1,210 1,000
2002/09/13 1,100 1,150 1,100 1,150 1,700
2002/09/12 1,180 1,180 1,150 1,150 500
2002/09/11 1,180 1,180 1,180 1,180 100
2002/09/10 1,190 1,190 1,190 1,190 600
2002/09/09 1,190 1,190 1,190 1,190 200
2002/09/06 1,190 1,190 1,190 1,190 100
2002/09/05 1,180 1,190 1,180 1,190 800
2002/09/04 1,180 1,180 1,180 1,180 1,000
2002/09/03 1,180 1,180 1,180 1,180 400
2002/08/29 1,130 1,130 1,130 1,130 100
2002/08/28 1,130 1,130 1,130 1,130 1,000
2002/08/27 1,120 1,120 1,120 1,120 300
2002/08/26 1,120 1,120 1,120 1,120 200
2002/08/23 1,100 1,110 1,100 1,110 300
2002/08/21 1,100 1,100 1,100 1,100 1,400
2002/08/20 1,150 1,150 1,100 1,100 1,700
2002/08/19 1,200 1,200 1,150 1,150 700
2002/08/16 1,200 1,200 1,200 1,200 1,500
2002/08/14 1,210 1,210 1,210 1,210 500
2002/08/13 1,210 1,210 1,210 1,210 1,000
2002/08/12 1,150 1,200 1,150 1,200 1,100
2002/08/09 1,200 1,250 1,200 1,250 1,000
2002/08/08 1,250 1,250 1,200 1,200 700
2002/08/07 1,220 1,250 1,220 1,250 300
2002/08/06 1,250 1,250 1,210 1,220 1,200
2002/08/05 1,300 1,300 1,270 1,270 1,400
2002/08/02 1,300 1,300 1,290 1,290 900
2002/08/01 1,280 1,310 1,280 1,310 500
2002/07/31 1,280 1,280 1,280 1,280 100
2002/07/29 1,270 1,270 1,270 1,270 400
2002/07/26 1,270 1,270 1,270 1,270 100
2002/07/25 1,300 1,300 1,300 1,300 700
2002/07/24 1,270 1,300 1,270 1,300 700
2002/07/23 1,270 1,270 1,270 1,270 600
2002/07/22 1,300 1,300 1,300 1,300 300
2002/07/18 1,260 1,260 1,260 1,260 100
2002/07/17 1,280 1,280 1,250 1,250 1,000
2002/07/16 1,300 1,300 1,280 1,280 200
2002/07/15 1,320 1,320 1,300 1,300 500
2002/07/11 1,350 1,400 1,330 1,400 900
2002/07/08 1,440 1,440 1,440 1,440 500
2002/07/05 1,440 1,440 1,440 1,440 500
2002/07/04 1,450 1,450 1,440 1,440 600
2002/07/03 1,400 1,440 1,400 1,440 800
2002/06/28 1,400 1,400 1,400 1,400 1,000
2002/06/27 1,320 1,400 1,320 1,400 300
2002/06/25 1,320 1,320 1,300 1,300 400
2002/06/24 1,280 1,280 1,280 1,280 400
2002/06/20 1,360 1,360 1,350 1,350 700
2002/06/19 1,400 1,400 1,400 1,400 200
2002/06/18 1,430 1,430 1,400 1,400 900
2002/06/17 1,410 1,410 1,410 1,410 100
2002/06/14 1,430 1,450 1,430 1,450 1,500
2002/06/13 1,420 1,420 1,420 1,420 300
2002/06/12 1,430 1,430 1,420 1,420 400
2002/06/07 1,400 1,420 1,400 1,420 500
2002/06/06 1,400 1,400 1,400 1,400 100
2002/06/05 1,410 1,420 1,400 1,400 300
2002/06/04 1,400 1,400 1,400 1,400 400
2002/06/03 1,400 1,450 1,400 1,420 1,500
2002/05/31 1,470 1,470 1,400 1,400 1,700
2002/05/30 1,480 1,480 1,470 1,480 1,200
2002/05/29 1,420 1,420 1,400 1,400 1,000
2002/05/28 1,410 1,410 1,400 1,400 1,200
2002/05/27 1,430 1,430 1,390 1,400 2,300
2002/05/24 1,400 1,420 1,400 1,420 3,100
2002/05/23 1,410 1,410 1,400 1,400 600
2002/05/22 1,440 1,440 1,400 1,400 400
2002/05/21 1,330 1,450 1,330 1,450 600
2002/05/20 1,400 1,400 1,380 1,400 1,100
2002/05/17 1,430 1,430 1,400 1,400 500
2002/05/16 1,350 1,450 1,340 1,450 800
2002/05/15 1,410 1,410 1,410 1,410 100
2002/05/13 1,410 1,410 1,360 1,360 900
2002/05/10 1,410 1,410 1,410 1,410 1,300
2002/05/09 1,460 1,460 1,450 1,450 1,000
2002/05/07 1,450 1,450 1,450 1,450 400
2002/05/02 1,450 1,490 1,450 1,450 300
2002/05/01 1,510 1,510 1,450 1,450 1,100
2002/04/30 1,510 1,510 1,510 1,510 300
2002/04/26 1,500 1,500 1,500 1,500 300
2002/04/25 1,510 1,510 1,500 1,500 800
2002/04/24 1,480 1,500 1,480 1,500 1,800
2002/04/23 1,450 1,480 1,450 1,480 1,300
2002/04/22 1,450 1,480 1,450 1,480 500
2002/04/19 1,490 1,490 1,460 1,460 500
2002/04/18 1,430 1,500 1,430 1,500 1,200
2002/04/17 1,430 1,430 1,410 1,420 1,600
2002/04/16 1,430 1,430 1,410 1,410 800
2002/04/15 1,430 1,430 1,430 1,430 600
2002/04/12 1,430 1,430 1,430 1,430 600
2002/04/11 1,460 1,460 1,430 1,430 200
2002/04/10 1,480 1,480 1,480 1,480 100
2002/04/09 1,480 1,480 1,480 1,480 100
2002/04/08 1,460 1,490 1,460 1,460 400
2002/04/05 1,450 1,460 1,450 1,460 700
2002/04/04 1,430 1,450 1,430 1,450 600
2002/04/03 1,440 1,440 1,400 1,430 2,200
2002/04/01 1,430 1,430 1,430 1,430 200
2002/03/29 1,420 1,420 1,420 1,420 400
2002/03/28 1,410 1,420 1,410 1,420 300
2002/03/27 1,400 1,410 1,400 1,410 1,100
2002/03/26 1,460 1,460 1,410 1,410 200
2002/03/25 1,450 1,500 1,450 1,500 1,100
2002/03/22 1,450 1,450 1,450 1,450 100
2002/03/20 1,500 1,500 1,480 1,500 2,100
2002/03/19 1,500 1,500 1,500 1,500 500
2002/03/18 1,600 1,600 1,520 1,520 900
2002/03/15 1,570 1,570 1,500 1,500 200
2002/03/13 1,650 1,650 1,600 1,640 600
2002/03/12 1,600 1,630 1,580 1,580 2,700
2002/03/11 1,580 1,690 1,580 1,690 4,300
2002/03/08 1,570 1,590 1,560 1,570 1,600
2002/03/07 1,550 1,570 1,550 1,560 1,100
2002/03/06 1,480 1,520 1,480 1,520 400
2002/03/05 1,530 1,550 1,480 1,480 700
2002/03/04 1,360 1,440 1,360 1,440 2,800
2002/03/01 1,360 1,360 1,320 1,360 1,600
2002/02/28 1,300 1,360 1,300 1,360 300
2002/02/27 1,300 1,300 1,300 1,300 500
2002/02/26 1,360 1,360 1,360 1,360 200
2002/02/25 1,360 1,360 1,300 1,300 900
2002/02/22 1,280 1,390 1,280 1,360 2,000
2002/02/21 1,250 1,300 1,250 1,300 600
2002/02/20 1,210 1,210 1,200 1,200 700
2002/02/19 1,250 1,250 1,250 1,250 100
2002/02/18 1,300 1,300 1,300 1,300 100
2002/02/15 1,260 1,300 1,260 1,300 400
2002/02/12 1,250 1,300 1,200 1,300 1,500
2002/02/08 1,210 1,240 1,210 1,240 600
2002/02/06 1,230 1,300 1,230 1,300 900
2002/02/05 1,300 1,300 1,300 1,300 800
2002/02/04 1,230 1,300 1,230 1,300 600
2002/02/01 1,320 1,320 1,270 1,270 1,200
2002/01/31 1,320 1,320 1,320 1,320 500
2002/01/30 1,320 1,320 1,320 1,320 300
2002/01/28 1,350 1,350 1,350 1,350 400
2002/01/25 1,300 1,350 1,300 1,350 500
2002/01/24 1,350 1,400 1,280 1,300 800
2002/01/23 1,340 1,350 1,340 1,350 1,200
2002/01/22 1,350 1,350 1,350 1,350 300
2002/01/21 1,300 1,340 1,300 1,340 3,100
2002/01/18 1,320 1,320 1,300 1,300 800
2002/01/17 1,310 1,310 1,310 1,310 1,800
2002/01/16 1,310 1,310 1,310 1,310 1,200
2002/01/15 1,310 1,310 1,310 1,310 400
2002/01/11 1,350 1,350 1,310 1,310 300
2002/01/10 1,350 1,350 1,350 1,350 300
2002/01/09 1,350 1,350 1,310 1,320 1,300
2002/01/08 1,310 1,350 1,310 1,350 700
2002/01/07 1,300 1,300 1,300 1,300 700

このページの先頭へ