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 |
|---|---|---|---|---|---|
| 2008/12/26 | 1,301 | 1,301 | 1,301 | 1,301 | 600 |
| 2008/12/24 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2008/12/22 | 1,320 | 1,320 | 1,300 | 1,300 | 500 |
| 2008/12/19 | 1,320 | 1,320 | 1,320 | 1,320 | 400 |
| 2008/12/16 | 1,320 | 1,320 | 1,320 | 1,320 | 400 |
| 2008/12/15 | 1,420 | 1,420 | 1,280 | 1,280 | 800 |
| 2008/12/12 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2008/12/11 | 1,420 | 1,420 | 1,420 | 1,420 | 700 |
| 2008/12/09 | 1,420 | 1,450 | 1,420 | 1,420 | 900 |
| 2008/12/05 | 1,420 | 1,420 | 1,420 | 1,420 | 2,100 |
| 2008/12/04 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2008/12/02 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2008/12/01 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2008/11/28 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2008/11/27 | 1,420 | 1,420 | 1,420 | 1,420 | 400 |
| 2008/11/26 | 1,420 | 1,420 | 1,420 | 1,420 | 300 |
| 2008/11/25 | 1,510 | 1,510 | 1,290 | 1,290 | 2,400 |
| 2008/11/21 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 2008/11/20 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 2008/11/19 | 1,540 | 1,540 | 1,510 | 1,510 | 1,100 |
| 2008/11/18 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 2008/11/17 | 1,540 | 1,540 | 1,540 | 1,540 | 400 |
| 2008/11/14 | 1,540 | 1,540 | 1,540 | 1,540 | 100 |
| 2008/11/13 | 1,540 | 1,540 | 1,540 | 1,540 | 100 |
| 2008/11/12 | 1,540 | 1,540 | 1,540 | 1,540 | 300 |
| 2008/11/11 | 1,530 | 1,540 | 1,530 | 1,540 | 1,500 |
| 2008/11/07 | 1,570 | 1,570 | 1,510 | 1,510 | 1,300 |
| 2008/11/06 | 1,570 | 1,570 | 1,570 | 1,570 | 2,100 |
| 2008/11/05 | 1,570 | 1,570 | 1,570 | 1,570 | 1,200 |
| 2008/11/04 | 1,450 | 1,450 | 1,450 | 1,450 | 400 |
| 2008/10/31 | 1,450 | 1,450 | 1,450 | 1,450 | 1,500 |
| 2008/10/30 | 1,450 | 1,450 | 1,450 | 1,450 | 1,100 |
| 2008/10/29 | 1,400 | 1,400 | 1,400 | 1,400 | 2,100 |
| 2008/10/28 | 1,390 | 1,390 | 1,390 | 1,390 | 3,100 |
| 2008/10/27 | 1,390 | 1,390 | 1,390 | 1,390 | 1,200 |
| 2008/10/24 | 1,390 | 1,390 | 1,390 | 1,390 | 100 |
| 2008/10/23 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
| 2008/10/22 | 1,370 | 1,370 | 1,370 | 1,370 | 1,700 |
| 2008/10/21 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
| 2008/10/20 | 1,350 | 1,400 | 1,300 | 1,350 | 6,700 |
| 2008/10/17 | 1,350 | 1,350 | 1,350 | 1,350 | 600 |
| 2008/10/16 | 1,350 | 1,350 | 1,350 | 1,350 | 400 |
| 2008/10/15 | 1,350 | 1,350 | 1,350 | 1,350 | 600 |
| 2008/10/14 | 1,350 | 1,350 | 1,350 | 1,350 | 1,100 |
| 2008/10/10 | 1,150 | 1,150 | 1,150 | 1,150 | 300 |
| 2008/10/09 | 1,130 | 1,140 | 1,130 | 1,135 | 2,900 |
| 2008/10/08 | 1,130 | 1,160 | 1,100 | 1,120 | 14,800 |
| 2008/10/07 | 1,170 | 1,170 | 1,130 | 1,130 | 600 |
| 2008/10/06 | 1,240 | 1,240 | 1,130 | 1,170 | 2,500 |
| 2008/10/03 | 1,240 | 1,240 | 1,240 | 1,240 | 700 |
| 2008/10/02 | 1,245 | 1,245 | 1,240 | 1,240 | 2,900 |
| 2008/09/25 | 1,240 | 1,240 | 1,240 | 1,240 | 500 |
| 2008/09/24 | 1,210 | 1,240 | 1,210 | 1,240 | 22,900 |
| 2008/09/22 | 1,241 | 1,241 | 1,202 | 1,202 | 600 |
| 2008/09/19 | 1,221 | 1,221 | 1,221 | 1,221 | 200 |
| 2008/09/18 | 1,220 | 1,220 | 1,220 | 1,220 | 400 |
| 2008/09/17 | 1,220 | 1,220 | 1,220 | 1,220 | 300 |
| 2008/09/16 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2008/09/12 | 1,230 | 1,230 | 1,220 | 1,220 | 2,200 |
| 2008/09/10 | 1,200 | 1,230 | 1,200 | 1,230 | 1,000 |
| 2008/09/08 | 1,270 | 1,270 | 1,230 | 1,230 | 3,700 |
| 2008/09/05 | 1,300 | 1,300 | 1,270 | 1,270 | 900 |
| 2008/09/04 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
| 2008/09/03 | 1,330 | 1,330 | 1,330 | 1,330 | 300 |
| 2008/09/01 | 1,325 | 1,325 | 1,310 | 1,310 | 3,000 |
| 2008/08/28 | 1,350 | 1,350 | 1,300 | 1,325 | 4,500 |
| 2008/08/26 | 1,360 | 1,360 | 1,350 | 1,350 | 800 |
| 2008/08/25 | 1,350 | 1,350 | 1,350 | 1,350 | 700 |
| 2008/08/22 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2008/08/20 | 1,420 | 1,420 | 1,420 | 1,420 | 200 |
| 2008/08/19 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
| 2008/08/18 | 1,400 | 1,400 | 1,400 | 1,400 | 600 |
| 2008/08/14 | 1,450 | 1,450 | 1,430 | 1,430 | 300 |
| 2008/08/11 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
| 2008/08/05 | 1,550 | 1,550 | 1,480 | 1,480 | 700 |
| 2008/08/01 | 1,550 | 1,550 | 1,550 | 1,550 | 400 |
| 2008/07/31 | 1,550 | 1,550 | 1,550 | 1,550 | 500 |
| 2008/07/30 | 1,550 | 1,550 | 1,550 | 1,550 | 400 |
| 2008/07/25 | 1,550 | 1,550 | 1,550 | 1,550 | 200 |
| 2008/07/23 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2008/07/16 | 1,509 | 1,509 | 1,509 | 1,509 | 200 |
| 2008/07/14 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2008/07/11 | 1,570 | 1,570 | 1,569 | 1,569 | 600 |
| 2008/07/09 | 1,590 | 1,590 | 1,570 | 1,570 | 4,600 |
| 2008/07/07 | 1,626 | 1,626 | 1,594 | 1,594 | 700 |
| 2008/07/03 | 1,626 | 1,626 | 1,626 | 1,626 | 100 |
| 2008/07/02 | 1,596 | 1,596 | 1,596 | 1,596 | 100 |
| 2008/07/01 | 1,643 | 1,643 | 1,598 | 1,598 | 2,300 |
| 2008/06/30 | 1,643 | 1,643 | 1,643 | 1,643 | 2,500 |
| 2008/06/26 | 1,595 | 1,595 | 1,595 | 1,595 | 100 |
| 2008/06/25 | 1,650 | 1,650 | 1,600 | 1,600 | 900 |
| 2008/06/24 | 1,600 | 1,650 | 1,600 | 1,650 | 600 |
| 2008/06/23 | 1,600 | 1,600 | 1,600 | 1,600 | 700 |
| 2008/06/20 | 1,645 | 1,645 | 1,600 | 1,600 | 700 |
| 2008/06/19 | 1,645 | 1,645 | 1,645 | 1,645 | 400 |
| 2008/06/18 | 1,622 | 1,640 | 1,610 | 1,640 | 1,600 |
| 2008/06/17 | 1,624 | 1,624 | 1,622 | 1,622 | 400 |
| 2008/06/16 | 1,624 | 1,624 | 1,624 | 1,624 | 300 |
| 2008/06/13 | 1,623 | 1,624 | 1,623 | 1,624 | 2,400 |
| 2008/06/12 | 1,624 | 1,624 | 1,624 | 1,624 | 300 |
| 2008/06/11 | 1,624 | 1,624 | 1,624 | 1,624 | 600 |
| 2008/06/10 | 1,625 | 1,625 | 1,624 | 1,624 | 800 |
| 2008/06/09 | 1,624 | 1,624 | 1,624 | 1,624 | 800 |
| 2008/06/06 | 1,625 | 1,625 | 1,624 | 1,624 | 600 |
| 2008/06/05 | 1,595 | 1,595 | 1,595 | 1,595 | 600 |
| 2008/06/03 | 1,638 | 1,638 | 1,588 | 1,588 | 900 |
| 2008/06/02 | 1,638 | 1,638 | 1,638 | 1,638 | 600 |
| 2008/05/29 | 1,583 | 1,583 | 1,580 | 1,581 | 1,100 |
| 2008/05/27 | 1,640 | 1,640 | 1,581 | 1,581 | 600 |
| 2008/05/26 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 |
| 2008/05/23 | 1,650 | 1,650 | 1,640 | 1,640 | 3,200 |
| 2008/05/22 | 1,609 | 1,610 | 1,600 | 1,600 | 500 |
| 2008/05/21 | 1,610 | 1,610 | 1,610 | 1,610 | 600 |
| 2008/05/20 | 1,610 | 1,610 | 1,600 | 1,610 | 700 |
| 2008/05/19 | 1,600 | 1,600 | 1,600 | 1,600 | 400 |
| 2008/05/16 | 1,648 | 1,648 | 1,600 | 1,600 | 800 |
| 2008/05/15 | 1,570 | 1,648 | 1,570 | 1,648 | 1,400 |
| 2008/05/14 | 1,630 | 1,630 | 1,570 | 1,600 | 500 |
| 2008/05/13 | 1,640 | 1,640 | 1,630 | 1,630 | 400 |
| 2008/05/12 | 1,649 | 1,649 | 1,649 | 1,649 | 300 |
| 2008/05/09 | 1,650 | 1,650 | 1,470 | 1,649 | 1,600 |
| 2008/05/08 | 1,621 | 1,625 | 1,621 | 1,624 | 500 |
| 2008/05/07 | 1,621 | 1,621 | 1,621 | 1,621 | 1,200 |
| 2008/05/02 | 1,610 | 1,635 | 1,610 | 1,621 | 1,700 |
| 2008/05/01 | 1,610 | 1,615 | 1,610 | 1,610 | 600 |
| 2008/04/30 | 1,570 | 1,597 | 1,570 | 1,597 | 400 |
| 2008/04/28 | 1,570 | 1,570 | 1,570 | 1,570 | 300 |
| 2008/04/25 | 1,599 | 1,599 | 1,539 | 1,570 | 1,400 |
| 2008/04/24 | 1,599 | 1,599 | 1,599 | 1,599 | 400 |
| 2008/04/23 | 1,510 | 1,510 | 1,510 | 1,510 | 800 |
| 2008/04/22 | 1,600 | 1,600 | 1,600 | 1,600 | 300 |
| 2008/04/21 | 1,600 | 1,600 | 1,600 | 1,600 | 300 |
| 2008/04/18 | 1,612 | 1,612 | 1,570 | 1,600 | 700 |
| 2008/04/17 | 1,600 | 1,612 | 1,600 | 1,612 | 600 |
| 2008/04/16 | 1,599 | 1,599 | 1,599 | 1,599 | 400 |
| 2008/04/15 | 1,580 | 1,580 | 1,580 | 1,580 | 400 |
| 2008/04/14 | 1,580 | 1,580 | 1,520 | 1,570 | 500 |
| 2008/04/11 | 1,580 | 1,580 | 1,580 | 1,580 | 500 |
| 2008/04/10 | 1,580 | 1,580 | 1,580 | 1,580 | 300 |
| 2008/04/09 | 1,580 | 1,580 | 1,580 | 1,580 | 500 |
| 2008/04/08 | 1,580 | 1,580 | 1,580 | 1,580 | 700 |
| 2008/04/07 | 1,580 | 1,580 | 1,580 | 1,580 | 400 |
| 2008/04/04 | 1,540 | 1,540 | 1,500 | 1,500 | 500 |
| 2008/04/02 | 1,480 | 1,480 | 1,480 | 1,480 | 200 |
| 2008/04/01 | 1,512 | 1,512 | 1,480 | 1,480 | 1,400 |
| 2008/03/31 | 1,510 | 1,510 | 1,510 | 1,510 | 11,100 |
| 2008/03/28 | 1,495 | 1,510 | 1,495 | 1,510 | 1,600 |
| 2008/03/25 | 1,497 | 1,497 | 1,452 | 1,452 | 500 |
| 2008/03/24 | 1,500 | 1,500 | 1,445 | 1,446 | 1,300 |
| 2008/03/21 | 1,490 | 1,490 | 1,490 | 1,490 | 400 |
| 2008/03/19 | 1,440 | 1,440 | 1,440 | 1,440 | 300 |
| 2008/03/18 | 1,445 | 1,445 | 1,445 | 1,445 | 300 |
| 2008/03/17 | 1,445 | 1,445 | 1,445 | 1,445 | 100 |
| 2008/03/14 | 1,499 | 1,499 | 1,445 | 1,445 | 400 |
| 2008/03/13 | 1,500 | 1,500 | 1,500 | 1,500 | 500 |
| 2008/03/12 | 1,445 | 1,485 | 1,445 | 1,445 | 700 |
| 2008/03/10 | 1,445 | 1,445 | 1,445 | 1,445 | 200 |
| 2008/03/07 | 1,500 | 1,500 | 1,445 | 1,445 | 600 |
| 2008/03/06 | 1,500 | 1,500 | 1,500 | 1,500 | 300 |
| 2008/03/05 | 1,500 | 1,500 | 1,500 | 1,500 | 800 |
| 2008/03/04 | 1,490 | 1,500 | 1,490 | 1,500 | 600 |
| 2008/03/03 | 1,490 | 1,490 | 1,490 | 1,490 | 500 |
| 2008/02/29 | 1,490 | 1,490 | 1,490 | 1,490 | 300 |
| 2008/02/28 | 1,490 | 1,490 | 1,490 | 1,490 | 500 |
| 2008/02/27 | 1,580 | 1,580 | 1,470 | 1,490 | 1,900 |
| 2008/02/26 | 1,580 | 1,580 | 1,580 | 1,580 | 300 |
| 2008/02/25 | 1,590 | 1,590 | 1,590 | 1,590 | 1,100 |
| 2008/02/22 | 1,590 | 1,590 | 1,590 | 1,590 | 300 |
| 2008/02/21 | 1,590 | 1,590 | 1,590 | 1,590 | 300 |
| 2008/02/20 | 1,590 | 1,590 | 1,590 | 1,590 | 600 |
| 2008/02/19 | 1,500 | 1,500 | 1,500 | 1,500 | 200 |
| 2008/02/15 | 1,510 | 1,510 | 1,510 | 1,510 | 300 |
| 2008/02/13 | 1,510 | 1,510 | 1,510 | 1,510 | 300 |
| 2008/02/07 | 1,570 | 1,570 | 1,510 | 1,510 | 1,300 |
| 2008/02/06 | 1,600 | 1,600 | 1,570 | 1,570 | 700 |
| 2008/02/04 | 1,620 | 1,620 | 1,490 | 1,490 | 900 |
| 2008/02/01 | 1,530 | 1,530 | 1,530 | 1,530 | 900 |
| 2008/01/31 | 1,530 | 1,530 | 1,530 | 1,530 | 700 |
| 2008/01/30 | 1,530 | 1,530 | 1,530 | 1,530 | 600 |
| 2008/01/29 | 1,490 | 1,490 | 1,490 | 1,490 | 600 |
| 2008/01/25 | 1,500 | 1,500 | 1,445 | 1,470 | 3,700 |
| 2008/01/24 | 1,460 | 1,500 | 1,460 | 1,500 | 4,300 |
| 2008/01/23 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
| 2008/01/22 | 1,465 | 1,465 | 1,465 | 1,465 | 500 |
| 2008/01/18 | 1,465 | 1,465 | 1,465 | 1,465 | 10,700 |
| 2008/01/17 | 1,465 | 1,465 | 1,445 | 1,465 | 11,500 |
| 2008/01/16 | 1,465 | 1,465 | 1,465 | 1,465 | 400 |
| 2008/01/15 | 1,470 | 1,470 | 1,470 | 1,470 | 200 |
| 2008/01/11 | 1,560 | 1,560 | 1,470 | 1,470 | 6,100 |
| 2008/01/09 | 1,555 | 1,555 | 1,555 | 1,555 | 5,000 |
| 2008/01/07 | 1,617 | 1,617 | 1,551 | 1,551 | 900 |
| 2008/01/04 | 1,617 | 1,617 | 1,617 | 1,617 | 200 |