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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,350 | 1,350 | 1,350 | 1,350 | 500 |
| 2003/12/29 | 1,270 | 1,350 | 1,270 | 1,350 | 800 |
| 2003/12/26 | 1,280 | 1,320 | 1,280 | 1,300 | 400 |
| 2003/12/25 | 1,350 | 1,350 | 1,260 | 1,280 | 2,800 |
| 2003/12/24 | 1,360 | 1,380 | 1,260 | 1,350 | 2,800 |
| 2003/12/22 | 1,280 | 1,400 | 1,240 | 1,400 | 1,900 |
| 2003/12/19 | 1,410 | 1,410 | 1,350 | 1,350 | 1,500 |
| 2003/12/18 | 1,460 | 1,460 | 1,450 | 1,450 | 1,000 |
| 2003/12/17 | 1,450 | 1,460 | 1,450 | 1,460 | 1,200 |
| 2003/12/16 | 1,470 | 1,470 | 1,450 | 1,450 | 1,200 |
| 2003/12/15 | 1,470 | 1,470 | 1,470 | 1,470 | 500 |
| 2003/12/12 | 1,480 | 1,480 | 1,470 | 1,470 | 500 |
| 2003/12/11 | 1,480 | 1,480 | 1,470 | 1,480 | 1,000 |
| 2003/12/10 | 1,480 | 1,480 | 1,470 | 1,470 | 1,000 |
| 2003/12/09 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 2003/12/08 | 1,490 | 1,490 | 1,480 | 1,480 | 1,600 |
| 2003/12/05 | 1,490 | 1,490 | 1,490 | 1,490 | 700 |
| 2003/12/04 | 1,490 | 1,490 | 1,480 | 1,480 | 900 |
| 2003/12/03 | 1,490 | 1,490 | 1,490 | 1,490 | 500 |
| 2003/12/02 | 1,490 | 1,520 | 1,490 | 1,490 | 2,100 |
| 2003/12/01 | 1,480 | 1,490 | 1,480 | 1,490 | 1,500 |
| 2003/11/28 | 1,490 | 1,490 | 1,480 | 1,480 | 800 |
| 2003/11/27 | 1,490 | 1,490 | 1,490 | 1,490 | 700 |
| 2003/11/25 | 1,500 | 1,500 | 1,480 | 1,480 | 3,400 |
| 2003/11/21 | 1,500 | 1,500 | 1,500 | 1,500 | 500 |
| 2003/11/20 | 1,480 | 1,500 | 1,480 | 1,500 | 800 |
| 2003/11/19 | 1,500 | 1,500 | 1,480 | 1,480 | 2,200 |
| 2003/11/18 | 1,560 | 1,560 | 1,480 | 1,480 | 2,600 |
| 2003/11/17 | 1,530 | 1,560 | 1,500 | 1,560 | 3,200 |
| 2003/11/14 | 1,550 | 1,550 | 1,550 | 1,550 | 900 |
| 2003/11/13 | 1,550 | 1,550 | 1,550 | 1,550 | 300 |
| 2003/11/12 | 1,520 | 1,520 | 1,520 | 1,520 | 1,300 |
| 2003/11/11 | 1,540 | 1,540 | 1,520 | 1,520 | 3,800 |
| 2003/11/10 | 1,580 | 1,580 | 1,550 | 1,550 | 1,700 |
| 2003/11/07 | 1,550 | 1,580 | 1,550 | 1,580 | 1,800 |
| 2003/11/06 | 1,550 | 1,550 | 1,550 | 1,550 | 2,300 |
| 2003/11/05 | 1,530 | 1,540 | 1,520 | 1,540 | 1,200 |
| 2003/11/04 | 1,580 | 1,580 | 1,510 | 1,510 | 1,200 |
| 2003/10/31 | 1,510 | 1,510 | 1,510 | 1,510 | 900 |
| 2003/10/30 | 1,530 | 1,540 | 1,500 | 1,500 | 1,800 |
| 2003/10/29 | 1,530 | 1,530 | 1,520 | 1,530 | 1,000 |
| 2003/10/28 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
| 2003/10/27 | 1,460 | 1,550 | 1,460 | 1,520 | 600 |
| 2003/10/24 | 1,460 | 1,460 | 1,450 | 1,460 | 1,700 |
| 2003/10/23 | 1,500 | 1,500 | 1,450 | 1,450 | 2,900 |
| 2003/10/22 | 1,550 | 1,550 | 1,500 | 1,500 | 1,400 |
| 2003/10/21 | 1,550 | 1,600 | 1,550 | 1,550 | 4,100 |
| 2003/10/20 | 1,560 | 1,560 | 1,550 | 1,550 | 700 |
| 2003/10/17 | 1,540 | 1,560 | 1,540 | 1,560 | 1,200 |
| 2003/10/16 | 1,570 | 1,570 | 1,480 | 1,540 | 2,600 |
| 2003/10/15 | 1,580 | 1,600 | 1,540 | 1,540 | 3,200 |
| 2003/10/14 | 1,400 | 1,580 | 1,400 | 1,580 | 11,300 |
| 2003/10/10 | 1,380 | 1,380 | 1,340 | 1,380 | 600 |
| 2003/10/09 | 1,350 | 1,390 | 1,320 | 1,390 | 1,700 |
| 2003/10/08 | 1,370 | 1,370 | 1,350 | 1,350 | 1,000 |
| 2003/10/07 | 1,380 | 1,380 | 1,360 | 1,370 | 1,000 |
| 2003/10/06 | 1,380 | 1,450 | 1,350 | 1,380 | 3,200 |
| 2003/10/03 | 1,360 | 1,380 | 1,360 | 1,380 | 200 |
| 2003/10/02 | 1,380 | 1,380 | 1,330 | 1,330 | 900 |
| 2003/10/01 | 1,370 | 1,370 | 1,320 | 1,320 | 1,200 |
| 2003/09/30 | 1,400 | 1,400 | 1,370 | 1,370 | 1,700 |
| 2003/09/29 | 1,370 | 1,370 | 1,370 | 1,370 | 500 |
| 2003/09/26 | 1,310 | 1,320 | 1,310 | 1,320 | 600 |
| 2003/09/25 | 1,390 | 1,390 | 1,390 | 1,390 | 900 |
| 2003/09/24 | 1,370 | 1,390 | 1,370 | 1,390 | 300 |
| 2003/09/22 | 1,350 | 1,350 | 1,350 | 1,350 | 200 |
| 2003/09/19 | 1,310 | 1,310 | 1,300 | 1,300 | 2,600 |
| 2003/09/18 | 1,310 | 1,310 | 1,310 | 1,310 | 400 |
| 2003/09/17 | 1,390 | 1,390 | 1,320 | 1,320 | 400 |
| 2003/09/16 | 1,320 | 1,400 | 1,320 | 1,400 | 800 |
| 2003/09/12 | 1,310 | 1,310 | 1,310 | 1,310 | 100 |
| 2003/09/11 | 1,350 | 1,350 | 1,310 | 1,310 | 500 |
| 2003/09/10 | 1,350 | 1,350 | 1,350 | 1,350 | 1,900 |
| 2003/09/09 | 1,400 | 1,400 | 1,340 | 1,340 | 900 |
| 2003/09/08 | 1,380 | 1,400 | 1,380 | 1,400 | 1,000 |
| 2003/09/05 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2003/09/04 | 1,350 | 1,400 | 1,350 | 1,400 | 800 |
| 2003/09/03 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 |
| 2003/09/02 | 1,380 | 1,380 | 1,350 | 1,350 | 1,300 |
| 2003/09/01 | 1,380 | 1,390 | 1,360 | 1,380 | 1,300 |
| 2003/08/29 | 1,350 | 1,360 | 1,340 | 1,360 | 700 |
| 2003/08/28 | 1,350 | 1,350 | 1,350 | 1,350 | 500 |
| 2003/08/27 | 1,400 | 1,400 | 1,380 | 1,380 | 1,100 |
| 2003/08/26 | 1,440 | 1,440 | 1,380 | 1,380 | 3,000 |
| 2003/08/25 | 1,320 | 1,430 | 1,320 | 1,400 | 4,500 |
| 2003/08/22 | 1,330 | 1,330 | 1,300 | 1,310 | 800 |
| 2003/08/21 | 1,350 | 1,380 | 1,330 | 1,330 | 900 |
| 2003/08/20 | 1,380 | 1,380 | 1,350 | 1,380 | 500 |
| 2003/08/19 | 1,320 | 1,400 | 1,320 | 1,370 | 800 |
| 2003/08/18 | 1,300 | 1,320 | 1,300 | 1,300 | 1,300 |
| 2003/08/15 | 1,320 | 1,320 | 1,300 | 1,300 | 600 |
| 2003/08/14 | 1,250 | 1,300 | 1,250 | 1,300 | 600 |
| 2003/08/13 | 1,250 | 1,250 | 1,230 | 1,230 | 500 |
| 2003/08/12 | 1,240 | 1,240 | 1,240 | 1,240 | 200 |
| 2003/08/08 | 1,280 | 1,280 | 1,220 | 1,220 | 900 |
| 2003/08/07 | 1,280 | 1,280 | 1,280 | 1,280 | 200 |
| 2003/08/05 | 1,250 | 1,250 | 1,250 | 1,250 | 300 |
| 2003/08/04 | 1,330 | 1,330 | 1,250 | 1,250 | 400 |
| 2003/08/01 | 1,350 | 1,350 | 1,310 | 1,310 | 1,400 |
| 2003/07/31 | 1,330 | 1,330 | 1,310 | 1,310 | 1,700 |
| 2003/07/30 | 1,320 | 1,320 | 1,300 | 1,300 | 700 |
| 2003/07/29 | 1,350 | 1,350 | 1,320 | 1,320 | 300 |
| 2003/07/28 | 1,320 | 1,320 | 1,320 | 1,320 | 1,300 |
| 2003/07/25 | 1,270 | 1,300 | 1,270 | 1,300 | 900 |
| 2003/07/24 | 1,250 | 1,270 | 1,250 | 1,270 | 1,500 |
| 2003/07/22 | 1,200 | 1,240 | 1,200 | 1,240 | 800 |
| 2003/07/18 | 1,200 | 1,240 | 1,200 | 1,240 | 500 |
| 2003/07/17 | 1,260 | 1,260 | 1,240 | 1,240 | 300 |
| 2003/07/16 | 1,270 | 1,270 | 1,270 | 1,270 | 200 |
| 2003/07/14 | 1,320 | 1,320 | 1,310 | 1,310 | 600 |
| 2003/07/11 | 1,400 | 1,400 | 1,320 | 1,320 | 1,600 |
| 2003/07/10 | 1,480 | 1,500 | 1,360 | 1,360 | 8,800 |
| 2003/07/09 | 1,260 | 1,400 | 1,260 | 1,400 | 4,300 |
| 2003/07/08 | 1,160 | 1,200 | 1,150 | 1,200 | 2,900 |
| 2003/07/07 | 1,230 | 1,230 | 1,160 | 1,160 | 1,700 |
| 2003/07/04 | 1,230 | 1,230 | 1,230 | 1,230 | 300 |
| 2003/07/03 | 1,240 | 1,250 | 1,230 | 1,230 | 1,500 |
| 2003/07/02 | 1,250 | 1,250 | 1,230 | 1,240 | 1,700 |
| 2003/07/01 | 1,190 | 1,220 | 1,190 | 1,220 | 4,500 |
| 2003/06/30 | 1,140 | 1,190 | 1,140 | 1,190 | 1,300 |
| 2003/06/27 | 1,100 | 1,110 | 1,100 | 1,110 | 800 |
| 2003/06/26 | 1,100 | 1,100 | 1,060 | 1,060 | 500 |
| 2003/06/25 | 1,180 | 1,180 | 1,180 | 1,180 | 700 |
| 2003/06/24 | 1,190 | 1,190 | 1,180 | 1,180 | 1,000 |
| 2003/06/20 | 1,050 | 1,080 | 1,050 | 1,080 | 500 |
| 2003/06/19 | 1,100 | 1,100 | 1,100 | 1,100 | 900 |
| 2003/06/18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,100 |
| 2003/06/17 | 1,100 | 1,150 | 1,100 | 1,150 | 2,400 |
| 2003/06/16 | 1,100 | 1,110 | 1,100 | 1,110 | 300 |
| 2003/06/13 | 1,100 | 1,100 | 1,080 | 1,080 | 1,300 |
| 2003/06/12 | 1,110 | 1,110 | 1,070 | 1,100 | 800 |
| 2003/06/11 | 1,120 | 1,150 | 1,110 | 1,110 | 500 |
| 2003/06/09 | 1,160 | 1,170 | 1,100 | 1,100 | 1,300 |
| 2003/06/06 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2003/06/05 | 1,190 | 1,190 | 1,160 | 1,160 | 1,100 |
| 2003/06/04 | 1,150 | 1,160 | 1,150 | 1,160 | 700 |
| 2003/06/03 | 1,120 | 1,150 | 1,120 | 1,150 | 1,200 |
| 2003/06/02 | 1,100 | 1,120 | 1,100 | 1,120 | 1,000 |
| 2003/05/30 | 1,070 | 1,070 | 1,070 | 1,070 | 100 |
| 2003/05/29 | 1,070 | 1,070 | 1,020 | 1,020 | 1,600 |
| 2003/05/23 | 1,050 | 1,100 | 1,050 | 1,100 | 2,100 |
| 2003/05/22 | 1,080 | 1,080 | 1,050 | 1,050 | 1,100 |
| 2003/05/21 | 1,080 | 1,080 | 1,080 | 1,080 | 300 |
| 2003/05/20 | 1,060 | 1,080 | 1,060 | 1,080 | 700 |
| 2003/05/19 | 1,080 | 1,080 | 1,080 | 1,080 | 100 |
| 2003/05/16 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2003/05/15 | 1,110 | 1,110 | 1,100 | 1,100 | 700 |
| 2003/05/14 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2003/05/13 | 1,110 | 1,110 | 1,100 | 1,100 | 1,000 |
| 2003/05/08 | 1,170 | 1,170 | 1,170 | 1,170 | 500 |
| 2003/05/07 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
| 2003/05/06 | 1,160 | 1,160 | 1,150 | 1,150 | 700 |
| 2003/05/02 | 1,150 | 1,150 | 1,150 | 1,150 | 1,500 |
| 2003/05/01 | 1,090 | 1,150 | 1,090 | 1,150 | 700 |
| 2003/04/28 | 1,090 | 1,090 | 1,090 | 1,090 | 100 |
| 2003/04/25 | 1,140 | 1,170 | 1,090 | 1,090 | 2,900 |
| 2003/04/24 | 1,020 | 1,140 | 1,020 | 1,140 | 500 |
| 2003/04/23 | 1,100 | 1,100 | 1,100 | 1,100 | 700 |
| 2003/04/22 | 1,100 | 1,100 | 1,100 | 1,100 | 500 |
| 2003/04/21 | 1,170 | 1,170 | 1,110 | 1,110 | 600 |
| 2003/04/18 | 1,100 | 1,150 | 1,090 | 1,090 | 500 |
| 2003/04/17 | 1,150 | 1,150 | 1,150 | 1,150 | 500 |
| 2003/04/16 | 1,170 | 1,170 | 1,170 | 1,170 | 500 |
| 2003/04/15 | 1,150 | 1,170 | 1,150 | 1,170 | 1,100 |
| 2003/04/14 | 1,200 | 1,200 | 1,150 | 1,150 | 2,000 |
| 2003/04/11 | 1,150 | 1,200 | 1,150 | 1,200 | 2,600 |
| 2003/04/10 | 1,070 | 1,130 | 1,070 | 1,130 | 1,800 |
| 2003/04/09 | 1,020 | 1,070 | 1,020 | 1,070 | 2,600 |
| 2003/04/08 | 994 | 1,000 | 991 | 1,000 | 2,200 |
| 2003/04/07 | 951 | 955 | 951 | 955 | 1,000 |
| 2003/04/04 | 945 | 950 | 945 | 950 | 1,600 |
| 2003/04/03 | 950 | 950 | 950 | 950 | 2,200 |
| 2003/04/02 | 950 | 950 | 950 | 950 | 2,800 |
| 2003/04/01 | 935 | 950 | 935 | 950 | 1,700 |
| 2003/03/31 | 935 | 935 | 935 | 935 | 400 |
| 2003/03/28 | 935 | 935 | 935 | 935 | 600 |
| 2003/03/27 | 910 | 933 | 910 | 933 | 300 |
| 2003/03/25 | 935 | 935 | 871 | 871 | 3,100 |
| 2003/03/24 | 914 | 935 | 914 | 935 | 2,300 |
| 2003/03/20 | 880 | 880 | 870 | 870 | 1,000 |
| 2003/03/19 | 900 | 900 | 890 | 890 | 1,200 |
| 2003/03/18 | 880 | 880 | 878 | 880 | 1,600 |
| 2003/03/17 | 870 | 880 | 870 | 880 | 1,200 |
| 2003/03/14 | 870 | 870 | 850 | 860 | 3,000 |
| 2003/03/13 | 870 | 870 | 850 | 870 | 2,100 |
| 2003/03/12 | 880 | 880 | 850 | 870 | 2,600 |
| 2003/03/11 | 899 | 899 | 880 | 880 | 3,600 |
| 2003/03/10 | 903 | 903 | 880 | 900 | 2,600 |
| 2003/03/07 | 909 | 909 | 905 | 906 | 1,500 |
| 2003/03/06 | 906 | 910 | 903 | 910 | 1,200 |
| 2003/03/05 | 910 | 910 | 906 | 906 | 2,600 |
| 2003/03/04 | 900 | 910 | 897 | 910 | 700 |
| 2003/03/03 | 905 | 905 | 900 | 900 | 1,200 |
| 2003/02/28 | 903 | 903 | 890 | 900 | 7,900 |
| 2003/02/27 | 903 | 904 | 903 | 903 | 1,600 |
| 2003/02/26 | 905 | 910 | 905 | 905 | 1,600 |
| 2003/02/25 | 905 | 910 | 905 | 910 | 2,000 |
| 2003/02/24 | 905 | 905 | 905 | 905 | 700 |
| 2003/02/21 | 910 | 910 | 902 | 905 | 2,700 |
| 2003/02/20 | 911 | 911 | 905 | 910 | 2,900 |
| 2003/02/19 | 910 | 910 | 906 | 910 | 4,500 |
| 2003/02/18 | 910 | 910 | 910 | 910 | 1,800 |
| 2003/02/17 | 900 | 920 | 900 | 920 | 2,500 |
| 2003/02/14 | 900 | 910 | 900 | 900 | 3,500 |
| 2003/02/13 | 880 | 900 | 875 | 900 | 4,300 |
| 2003/02/12 | 880 | 880 | 875 | 880 | 2,700 |
| 2003/02/10 | 884 | 884 | 870 | 880 | 3,300 |
| 2003/02/07 | 878 | 885 | 878 | 885 | 1,800 |
| 2003/02/06 | 875 | 895 | 875 | 890 | 1,300 |
| 2003/02/05 | 880 | 880 | 875 | 875 | 2,200 |
| 2003/02/04 | 880 | 890 | 880 | 880 | 3,600 |
| 2003/02/03 | 880 | 880 | 870 | 880 | 1,200 |
| 2003/01/31 | 880 | 900 | 861 | 885 | 6,000 |
| 2003/01/30 | 900 | 910 | 880 | 880 | 4,300 |
| 2003/01/29 | 920 | 920 | 900 | 900 | 800 |
| 2003/01/28 | 920 | 920 | 915 | 920 | 2,000 |
| 2003/01/27 | 925 | 930 | 920 | 920 | 1,600 |
| 2003/01/24 | 940 | 940 | 935 | 935 | 1,700 |
| 2003/01/23 | 939 | 940 | 939 | 940 | 600 |
| 2003/01/22 | 920 | 944 | 920 | 940 | 4,400 |
| 2003/01/21 | 930 | 930 | 900 | 915 | 800 |
| 2003/01/20 | 940 | 940 | 930 | 930 | 700 |
| 2003/01/17 | 935 | 940 | 922 | 940 | 1,700 |
| 2003/01/16 | 940 | 940 | 931 | 940 | 1,200 |
| 2003/01/15 | 930 | 940 | 920 | 940 | 2,000 |
| 2003/01/14 | 925 | 945 | 925 | 940 | 600 |
| 2003/01/10 | 941 | 942 | 941 | 942 | 900 |
| 2003/01/09 | 945 | 945 | 945 | 945 | 1,900 |
| 2003/01/08 | 963 | 970 | 931 | 931 | 1,300 |
| 2003/01/07 | 963 | 963 | 961 | 963 | 2,200 |
| 2003/01/06 | 963 | 965 | 963 | 963 | 1,800 |