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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,120 | 2,120 | 2,100 | 2,100 | 3,400 |
| 2005/12/29 | 2,060 | 2,100 | 2,035 | 2,100 | 2,300 |
| 2005/12/28 | 2,090 | 2,095 | 2,050 | 2,080 | 1,800 |
| 2005/12/27 | 2,100 | 2,100 | 2,070 | 2,100 | 3,300 |
| 2005/12/26 | 2,110 | 2,130 | 2,100 | 2,100 | 3,500 |
| 2005/12/22 | 2,115 | 2,120 | 2,030 | 2,070 | 4,900 |
| 2005/12/21 | 2,175 | 2,175 | 2,115 | 2,120 | 2,600 |
| 2005/12/20 | 2,165 | 2,170 | 2,110 | 2,120 | 3,400 |
| 2005/12/19 | 2,100 | 2,220 | 2,100 | 2,170 | 9,800 |
| 2005/12/16 | 2,000 | 2,080 | 2,000 | 2,080 | 15,900 |
| 2005/12/15 | 1,910 | 1,911 | 1,910 | 1,910 | 1,200 |
| 2005/12/14 | 1,911 | 1,921 | 1,911 | 1,920 | 5,800 |
| 2005/12/13 | 1,902 | 1,920 | 1,901 | 1,910 | 2,800 |
| 2005/12/12 | 1,920 | 1,920 | 1,901 | 1,901 | 2,300 |
| 2005/12/09 | 1,921 | 1,921 | 1,921 | 1,921 | 100 |
| 2005/12/08 | 1,921 | 1,940 | 1,921 | 1,921 | 3,100 |
| 2005/12/07 | 1,940 | 1,940 | 1,921 | 1,921 | 3,000 |
| 2005/12/06 | 1,980 | 1,999 | 1,887 | 1,915 | 5,000 |
| 2005/12/05 | 1,850 | 1,860 | 1,830 | 1,860 | 1,500 |
| 2005/12/02 | 1,800 | 1,820 | 1,800 | 1,811 | 6,000 |
| 2005/12/01 | 1,759 | 1,800 | 1,722 | 1,800 | 6,000 |
| 2005/11/30 | 1,730 | 1,760 | 1,730 | 1,760 | 2,800 |
| 2005/11/29 | 1,706 | 1,750 | 1,706 | 1,730 | 3,000 |
| 2005/11/28 | 1,708 | 1,730 | 1,707 | 1,720 | 2,500 |
| 2005/11/25 | 1,701 | 1,704 | 1,700 | 1,700 | 3,400 |
| 2005/11/24 | 1,703 | 1,703 | 1,700 | 1,700 | 2,700 |
| 2005/11/22 | 1,700 | 1,702 | 1,700 | 1,700 | 2,100 |
| 2005/11/21 | 1,700 | 1,700 | 1,700 | 1,700 | 400 |
| 2005/11/18 | 1,692 | 1,692 | 1,690 | 1,690 | 1,900 |
| 2005/11/17 | 1,693 | 1,700 | 1,691 | 1,691 | 1,200 |
| 2005/11/16 | 1,692 | 1,700 | 1,691 | 1,700 | 500 |
| 2005/11/15 | 1,700 | 1,700 | 1,692 | 1,693 | 900 |
| 2005/11/14 | 1,780 | 1,780 | 1,690 | 1,720 | 3,500 |
| 2005/11/11 | 1,710 | 1,720 | 1,686 | 1,720 | 2,600 |
| 2005/11/10 | 1,702 | 1,702 | 1,701 | 1,701 | 2,300 |
| 2005/11/09 | 1,701 | 1,702 | 1,701 | 1,702 | 700 |
| 2005/11/08 | 1,711 | 1,720 | 1,701 | 1,701 | 2,000 |
| 2005/11/07 | 1,735 | 1,750 | 1,700 | 1,701 | 1,900 |
| 2005/11/04 | 1,655 | 1,700 | 1,655 | 1,700 | 3,700 |
| 2005/11/02 | 1,649 | 1,664 | 1,649 | 1,664 | 1,300 |
| 2005/11/01 | 1,642 | 1,645 | 1,642 | 1,645 | 500 |
| 2005/10/31 | 1,640 | 1,640 | 1,640 | 1,640 | 300 |
| 2005/10/28 | 1,633 | 1,635 | 1,633 | 1,635 | 400 |
| 2005/10/26 | 1,635 | 1,635 | 1,626 | 1,630 | 1,000 |
| 2005/10/25 | 1,636 | 1,640 | 1,635 | 1,635 | 2,700 |
| 2005/10/24 | 1,635 | 1,635 | 1,635 | 1,635 | 100 |
| 2005/10/21 | 1,633 | 1,633 | 1,632 | 1,633 | 500 |
| 2005/10/20 | 1,633 | 1,633 | 1,633 | 1,633 | 200 |
| 2005/10/18 | 1,633 | 1,633 | 1,633 | 1,633 | 100 |
| 2005/10/17 | 1,633 | 1,633 | 1,632 | 1,633 | 700 |
| 2005/10/14 | 1,633 | 1,633 | 1,632 | 1,633 | 300 |
| 2005/10/13 | 1,631 | 1,632 | 1,631 | 1,632 | 400 |
| 2005/10/12 | 1,640 | 1,650 | 1,636 | 1,636 | 500 |
| 2005/10/11 | 1,670 | 1,670 | 1,634 | 1,634 | 800 |
| 2005/10/07 | 1,670 | 1,670 | 1,670 | 1,670 | 100 |
| 2005/10/06 | 1,670 | 1,688 | 1,670 | 1,670 | 1,000 |
| 2005/10/05 | 1,664 | 1,669 | 1,660 | 1,669 | 1,700 |
| 2005/10/04 | 1,631 | 1,684 | 1,631 | 1,664 | 2,100 |
| 2005/10/03 | 1,670 | 1,670 | 1,631 | 1,631 | 1,900 |
| 2005/09/30 | 1,633 | 1,667 | 1,633 | 1,667 | 1,400 |
| 2005/09/29 | 1,632 | 1,632 | 1,632 | 1,632 | 1,000 |
| 2005/09/28 | 1,630 | 1,636 | 1,630 | 1,636 | 400 |
| 2005/09/27 | 1,697 | 1,697 | 1,650 | 1,650 | 1,100 |
| 2005/09/26 | 1,653 | 1,658 | 1,650 | 1,650 | 2,600 |
| 2005/09/22 | 1,653 | 1,654 | 1,653 | 1,653 | 700 |
| 2005/09/21 | 1,654 | 1,654 | 1,653 | 1,653 | 300 |
| 2005/09/20 | 1,650 | 1,680 | 1,645 | 1,650 | 1,300 |
| 2005/09/16 | 1,641 | 1,675 | 1,640 | 1,645 | 1,800 |
| 2005/09/15 | 1,670 | 1,685 | 1,660 | 1,685 | 1,200 |
| 2005/09/14 | 1,670 | 1,670 | 1,650 | 1,670 | 1,700 |
| 2005/09/13 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 |
| 2005/09/12 | 1,670 | 1,670 | 1,665 | 1,665 | 1,400 |
| 2005/09/09 | 1,612 | 1,630 | 1,612 | 1,630 | 1,900 |
| 2005/09/08 | 1,635 | 1,635 | 1,631 | 1,635 | 500 |
| 2005/09/07 | 1,632 | 1,632 | 1,632 | 1,632 | 100 |
| 2005/09/06 | 1,650 | 1,650 | 1,630 | 1,640 | 2,400 |
| 2005/09/05 | 1,670 | 1,670 | 1,650 | 1,650 | 400 |
| 2005/09/02 | 1,640 | 1,650 | 1,640 | 1,650 | 300 |
| 2005/09/01 | 1,635 | 1,660 | 1,630 | 1,635 | 3,000 |
| 2005/08/31 | 1,640 | 1,640 | 1,635 | 1,635 | 400 |
| 2005/08/30 | 1,645 | 1,645 | 1,644 | 1,644 | 500 |
| 2005/08/26 | 1,675 | 1,675 | 1,670 | 1,670 | 1,200 |
| 2005/08/25 | 1,678 | 1,678 | 1,675 | 1,675 | 1,200 |
| 2005/08/24 | 1,680 | 1,680 | 1,650 | 1,670 | 3,100 |
| 2005/08/23 | 1,682 | 1,682 | 1,670 | 1,670 | 300 |
| 2005/08/22 | 1,631 | 1,670 | 1,631 | 1,670 | 800 |
| 2005/08/19 | 1,670 | 1,690 | 1,650 | 1,650 | 700 |
| 2005/08/18 | 1,670 | 1,680 | 1,670 | 1,680 | 600 |
| 2005/08/17 | 1,650 | 1,700 | 1,650 | 1,661 | 2,600 |
| 2005/08/15 | 1,679 | 1,680 | 1,678 | 1,680 | 800 |
| 2005/08/12 | 1,650 | 1,650 | 1,650 | 1,650 | 500 |
| 2005/08/11 | 1,650 | 1,650 | 1,650 | 1,650 | 600 |
| 2005/08/10 | 1,680 | 1,680 | 1,650 | 1,650 | 600 |
| 2005/08/09 | 1,648 | 1,648 | 1,648 | 1,648 | 100 |
| 2005/08/08 | 1,608 | 1,608 | 1,608 | 1,608 | 300 |
| 2005/08/05 | 1,609 | 1,609 | 1,608 | 1,608 | 300 |
| 2005/08/03 | 1,600 | 1,606 | 1,600 | 1,606 | 1,200 |
| 2005/08/02 | 1,660 | 1,680 | 1,660 | 1,660 | 2,500 |
| 2005/08/01 | 1,651 | 1,680 | 1,650 | 1,650 | 2,100 |
| 2005/07/29 | 1,640 | 1,650 | 1,635 | 1,650 | 1,600 |
| 2005/07/28 | 1,640 | 1,640 | 1,630 | 1,630 | 900 |
| 2005/07/27 | 1,650 | 1,650 | 1,650 | 1,650 | 700 |
| 2005/07/26 | 1,650 | 1,650 | 1,650 | 1,650 | 700 |
| 2005/07/25 | 1,635 | 1,685 | 1,635 | 1,650 | 900 |
| 2005/07/22 | 1,652 | 1,652 | 1,631 | 1,631 | 1,000 |
| 2005/07/21 | 1,654 | 1,654 | 1,652 | 1,652 | 400 |
| 2005/07/19 | 1,670 | 1,700 | 1,670 | 1,700 | 200 |
| 2005/07/14 | 1,630 | 1,679 | 1,630 | 1,679 | 300 |
| 2005/07/13 | 1,630 | 1,630 | 1,630 | 1,630 | 100 |
| 2005/07/12 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2005/07/11 | 1,680 | 1,680 | 1,600 | 1,600 | 1,400 |
| 2005/07/08 | 1,700 | 1,700 | 1,680 | 1,680 | 1,800 |
| 2005/07/07 | 1,700 | 1,700 | 1,700 | 1,700 | 300 |
| 2005/07/05 | 1,681 | 1,681 | 1,680 | 1,680 | 400 |
| 2005/07/04 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 2005/07/01 | 1,720 | 1,720 | 1,720 | 1,720 | 1,100 |
| 2005/06/30 | 1,750 | 1,750 | 1,710 | 1,710 | 1,400 |
| 2005/06/24 | 1,749 | 1,790 | 1,748 | 1,790 | 1,600 |
| 2005/06/23 | 1,702 | 1,749 | 1,702 | 1,749 | 200 |
| 2005/06/21 | 1,750 | 1,750 | 1,750 | 1,750 | 500 |
| 2005/06/20 | 1,693 | 1,750 | 1,693 | 1,750 | 1,300 |
| 2005/06/15 | 1,700 | 1,700 | 1,690 | 1,691 | 400 |
| 2005/06/14 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
| 2005/06/13 | 1,730 | 1,730 | 1,700 | 1,700 | 200 |
| 2005/06/10 | 1,720 | 1,750 | 1,700 | 1,750 | 900 |
| 2005/06/09 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2005/06/08 | 1,720 | 1,720 | 1,720 | 1,720 | 300 |
| 2005/06/07 | 1,721 | 1,721 | 1,721 | 1,721 | 100 |
| 2005/06/06 | 1,730 | 1,730 | 1,722 | 1,722 | 800 |
| 2005/06/03 | 1,730 | 1,730 | 1,730 | 1,730 | 500 |
| 2005/06/01 | 1,750 | 1,750 | 1,720 | 1,720 | 300 |
| 2005/05/31 | 1,722 | 1,766 | 1,720 | 1,720 | 2,200 |
| 2005/05/30 | 1,720 | 1,720 | 1,720 | 1,720 | 100 |
| 2005/05/27 | 1,710 | 1,730 | 1,702 | 1,702 | 1,700 |
| 2005/05/26 | 1,800 | 1,800 | 1,800 | 1,800 | 2,400 |
| 2005/05/25 | 1,800 | 1,800 | 1,800 | 1,800 | 3,200 |
| 2005/05/24 | 1,810 | 1,810 | 1,800 | 1,800 | 600 |
| 2005/05/23 | 1,810 | 1,810 | 1,810 | 1,810 | 300 |
| 2005/05/20 | 1,810 | 1,810 | 1,810 | 1,810 | 200 |
| 2005/05/19 | 1,800 | 1,800 | 1,800 | 1,800 | 1,500 |
| 2005/05/18 | 1,800 | 1,800 | 1,800 | 1,800 | 200 |
| 2005/05/17 | 1,850 | 1,850 | 1,800 | 1,800 | 700 |
| 2005/05/16 | 1,800 | 1,940 | 1,800 | 1,860 | 1,800 |
| 2005/05/13 | 1,800 | 1,810 | 1,800 | 1,800 | 700 |
| 2005/05/12 | 1,800 | 1,800 | 1,800 | 1,800 | 600 |
| 2005/05/11 | 1,800 | 1,800 | 1,800 | 1,800 | 200 |
| 2005/05/10 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2005/05/09 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2005/05/06 | 1,840 | 1,840 | 1,800 | 1,800 | 500 |
| 2005/05/02 | 1,800 | 1,800 | 1,800 | 1,800 | 200 |
| 2005/04/28 | 1,722 | 1,800 | 1,722 | 1,800 | 1,100 |
| 2005/04/27 | 1,780 | 1,780 | 1,711 | 1,711 | 2,000 |
| 2005/04/26 | 1,780 | 1,790 | 1,780 | 1,780 | 400 |
| 2005/04/25 | 1,790 | 1,790 | 1,780 | 1,780 | 200 |
| 2005/04/22 | 1,770 | 1,780 | 1,770 | 1,780 | 800 |
| 2005/04/21 | 1,780 | 1,780 | 1,780 | 1,780 | 900 |
| 2005/04/20 | 1,780 | 1,780 | 1,780 | 1,780 | 100 |
| 2005/04/19 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
| 2005/04/18 | 1,800 | 1,800 | 1,750 | 1,750 | 1,300 |
| 2005/04/15 | 1,805 | 1,805 | 1,800 | 1,800 | 1,600 |
| 2005/04/14 | 1,805 | 1,805 | 1,805 | 1,805 | 100 |
| 2005/04/13 | 1,806 | 1,806 | 1,806 | 1,806 | 800 |
| 2005/04/12 | 1,895 | 1,895 | 1,805 | 1,805 | 2,100 |
| 2005/04/11 | 1,965 | 1,965 | 1,895 | 1,895 | 3,900 |
| 2005/04/08 | 1,730 | 1,785 | 1,730 | 1,785 | 1,000 |
| 2005/04/07 | 1,720 | 1,720 | 1,700 | 1,720 | 900 |
| 2005/04/06 | 1,720 | 1,730 | 1,710 | 1,710 | 3,400 |
| 2005/04/05 | 1,710 | 1,720 | 1,710 | 1,720 | 1,900 |
| 2005/04/04 | 1,720 | 1,720 | 1,690 | 1,690 | 400 |
| 2005/04/01 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
| 2005/03/31 | 1,700 | 1,700 | 1,700 | 1,700 | 500 |
| 2005/03/30 | 1,685 | 1,685 | 1,685 | 1,685 | 500 |
| 2005/03/29 | 1,703 | 1,703 | 1,700 | 1,700 | 800 |
| 2005/03/28 | 1,749 | 1,749 | 1,700 | 1,700 | 500 |
| 2005/03/25 | 1,699 | 1,699 | 1,699 | 1,699 | 100 |
| 2005/03/24 | 1,690 | 1,690 | 1,685 | 1,685 | 300 |
| 2005/03/23 | 1,700 | 1,700 | 1,690 | 1,690 | 400 |
| 2005/03/22 | 1,750 | 1,750 | 1,685 | 1,685 | 2,000 |
| 2005/03/18 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
| 2005/03/17 | 1,660 | 1,750 | 1,660 | 1,750 | 400 |
| 2005/03/16 | 1,750 | 1,750 | 1,660 | 1,660 | 1,100 |
| 2005/03/14 | 1,750 | 1,750 | 1,735 | 1,735 | 400 |
| 2005/03/11 | 1,750 | 1,750 | 1,750 | 1,750 | 1,100 |
| 2005/03/10 | 1,780 | 1,780 | 1,760 | 1,760 | 5,700 |
| 2005/03/09 | 1,770 | 1,770 | 1,770 | 1,770 | 300 |
| 2005/03/08 | 1,780 | 1,780 | 1,760 | 1,760 | 1,400 |
| 2005/03/04 | 1,740 | 1,760 | 1,740 | 1,760 | 400 |
| 2005/03/03 | 1,750 | 1,750 | 1,750 | 1,750 | 300 |
| 2005/03/02 | 1,740 | 1,740 | 1,740 | 1,740 | 100 |
| 2005/03/01 | 1,760 | 1,760 | 1,750 | 1,750 | 1,100 |
| 2005/02/28 | 1,740 | 1,760 | 1,730 | 1,760 | 9,100 |
| 2005/02/25 | 1,750 | 1,750 | 1,740 | 1,740 | 1,600 |
| 2005/02/24 | 1,750 | 1,750 | 1,750 | 1,750 | 200 |
| 2005/02/23 | 1,751 | 1,751 | 1,750 | 1,750 | 600 |
| 2005/02/22 | 1,750 | 1,750 | 1,750 | 1,750 | 400 |
| 2005/02/21 | 1,740 | 1,750 | 1,740 | 1,750 | 1,100 |
| 2005/02/18 | 1,740 | 1,740 | 1,730 | 1,730 | 900 |
| 2005/02/17 | 1,730 | 1,740 | 1,730 | 1,740 | 700 |
| 2005/02/16 | 1,750 | 1,750 | 1,730 | 1,730 | 1,600 |
| 2005/02/15 | 1,750 | 1,750 | 1,750 | 1,750 | 1,300 |
| 2005/02/14 | 1,750 | 1,750 | 1,750 | 1,750 | 200 |
| 2005/02/10 | 1,760 | 1,760 | 1,750 | 1,750 | 700 |
| 2005/02/09 | 1,760 | 1,760 | 1,760 | 1,760 | 1,300 |
| 2005/02/08 | 1,770 | 1,770 | 1,770 | 1,770 | 200 |
| 2005/02/07 | 1,750 | 1,770 | 1,750 | 1,770 | 500 |
| 2005/02/04 | 1,760 | 1,760 | 1,750 | 1,750 | 400 |
| 2005/02/03 | 1,763 | 1,763 | 1,760 | 1,760 | 900 |
| 2005/02/02 | 1,770 | 1,770 | 1,770 | 1,770 | 300 |
| 2005/02/01 | 1,770 | 1,780 | 1,770 | 1,770 | 900 |
| 2005/01/31 | 1,800 | 1,800 | 1,770 | 1,770 | 1,500 |
| 2005/01/28 | 1,780 | 1,780 | 1,780 | 1,780 | 600 |
| 2005/01/27 | 1,760 | 1,760 | 1,750 | 1,750 | 1,200 |
| 2005/01/25 | 1,740 | 1,760 | 1,740 | 1,760 | 1,500 |
| 2005/01/24 | 1,740 | 1,740 | 1,740 | 1,740 | 300 |
| 2005/01/21 | 1,740 | 1,740 | 1,730 | 1,740 | 2,200 |
| 2005/01/20 | 1,790 | 1,790 | 1,740 | 1,740 | 1,400 |
| 2005/01/19 | 1,740 | 1,750 | 1,730 | 1,750 | 1,400 |
| 2005/01/18 | 1,670 | 1,740 | 1,660 | 1,740 | 1,200 |
| 2005/01/17 | 1,700 | 1,700 | 1,650 | 1,670 | 2,800 |
| 2005/01/14 | 1,670 | 1,770 | 1,670 | 1,680 | 1,900 |
| 2005/01/13 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 |
| 2005/01/12 | 1,690 | 1,690 | 1,680 | 1,680 | 1,400 |
| 2005/01/11 | 1,610 | 1,690 | 1,610 | 1,690 | 300 |
| 2005/01/07 | 1,630 | 1,630 | 1,610 | 1,610 | 1,500 |
| 2005/01/06 | 1,620 | 1,620 | 1,620 | 1,620 | 300 |
| 2005/01/05 | 1,550 | 1,550 | 1,550 | 1,550 | 400 |
| 2005/01/04 | 1,545 | 1,545 | 1,545 | 1,545 | 100 |