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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,442 | 1,442 | 1,390 | 1,405 | 1,600 |
| 2013/12/27 | 1,401 | 1,434 | 1,401 | 1,409 | 900 |
| 2013/12/26 | 1,380 | 1,415 | 1,380 | 1,382 | 1,600 |
| 2013/12/25 | 1,386 | 1,397 | 1,350 | 1,350 | 3,600 |
| 2013/12/24 | 1,460 | 1,475 | 1,401 | 1,402 | 5,700 |
| 2013/12/20 | 1,504 | 1,510 | 1,489 | 1,490 | 2,900 |
| 2013/12/19 | 1,484 | 1,510 | 1,470 | 1,490 | 1,900 |
| 2013/12/18 | 1,500 | 1,501 | 1,484 | 1,484 | 1,800 |
| 2013/12/17 | 1,480 | 1,509 | 1,480 | 1,500 | 500 |
| 2013/12/16 | 1,505 | 1,520 | 1,500 | 1,502 | 1,800 |
| 2013/12/13 | 1,519 | 1,519 | 1,501 | 1,503 | 1,000 |
| 2013/12/12 | 1,530 | 1,535 | 1,508 | 1,520 | 2,200 |
| 2013/12/11 | 1,490 | 1,530 | 1,490 | 1,530 | 1,400 |
| 2013/12/10 | 1,500 | 1,528 | 1,482 | 1,528 | 2,100 |
| 2013/12/09 | 1,490 | 1,500 | 1,481 | 1,482 | 2,000 |
| 2013/12/06 | 1,457 | 1,457 | 1,457 | 1,457 | 300 |
| 2013/12/05 | 1,499 | 1,499 | 1,450 | 1,454 | 3,300 |
| 2013/12/04 | 1,500 | 1,500 | 1,481 | 1,481 | 2,000 |
| 2013/12/03 | 1,500 | 1,524 | 1,470 | 1,500 | 2,300 |
| 2013/12/02 | 1,500 | 1,525 | 1,485 | 1,525 | 2,800 |
| 2013/11/29 | 1,500 | 1,515 | 1,480 | 1,515 | 1,800 |
| 2013/11/28 | 1,441 | 1,515 | 1,441 | 1,515 | 4,600 |
| 2013/11/27 | 1,441 | 1,450 | 1,441 | 1,441 | 1,300 |
| 2013/11/26 | 1,442 | 1,442 | 1,439 | 1,441 | 1,800 |
| 2013/11/25 | 1,439 | 1,440 | 1,439 | 1,439 | 500 |
| 2013/11/22 | 1,394 | 1,449 | 1,394 | 1,439 | 2,700 |
| 2013/11/21 | 1,407 | 1,408 | 1,395 | 1,395 | 2,900 |
| 2013/11/20 | 1,495 | 1,505 | 1,352 | 1,407 | 11,800 |
| 2013/11/19 | 1,440 | 1,501 | 1,440 | 1,500 | 11,500 |
| 2013/11/18 | 1,411 | 1,450 | 1,411 | 1,424 | 3,900 |
| 2013/11/15 | 1,410 | 1,420 | 1,409 | 1,418 | 1,800 |
| 2013/11/14 | 1,418 | 1,419 | 1,418 | 1,419 | 400 |
| 2013/11/13 | 1,388 | 1,437 | 1,388 | 1,418 | 1,500 |
| 2013/11/12 | 1,401 | 1,418 | 1,400 | 1,418 | 1,100 |
| 2013/11/11 | 1,397 | 1,400 | 1,397 | 1,400 | 1,500 |
| 2013/11/08 | 1,394 | 1,397 | 1,390 | 1,397 | 900 |
| 2013/11/07 | 1,400 | 1,400 | 1,351 | 1,396 | 4,700 |
| 2013/11/06 | 1,375 | 1,400 | 1,375 | 1,400 | 2,200 |
| 2013/11/05 | 1,339 | 1,367 | 1,339 | 1,367 | 800 |
| 2013/11/01 | 1,360 | 1,360 | 1,330 | 1,333 | 1,100 |
| 2013/10/31 | 1,371 | 1,390 | 1,371 | 1,371 | 1,000 |
| 2013/10/30 | 1,408 | 1,408 | 1,356 | 1,371 | 2,800 |
| 2013/10/29 | 1,440 | 1,450 | 1,416 | 1,416 | 1,400 |
| 2013/10/28 | 1,460 | 1,460 | 1,430 | 1,460 | 600 |
| 2013/10/25 | 1,450 | 1,465 | 1,421 | 1,464 | 3,000 |
| 2013/10/24 | 1,448 | 1,450 | 1,439 | 1,450 | 2,200 |
| 2013/10/23 | 1,420 | 1,448 | 1,420 | 1,448 | 3,100 |
| 2013/10/22 | 1,380 | 1,420 | 1,380 | 1,415 | 3,700 |
| 2013/10/21 | 1,355 | 1,380 | 1,355 | 1,380 | 2,900 |
| 2013/10/18 | 1,329 | 1,355 | 1,329 | 1,355 | 1,600 |
| 2013/10/17 | 1,316 | 1,318 | 1,316 | 1,318 | 1,300 |
| 2013/10/16 | 1,329 | 1,336 | 1,280 | 1,316 | 3,400 |
| 2013/10/15 | 1,329 | 1,329 | 1,328 | 1,329 | 1,800 |
| 2013/10/11 | 1,320 | 1,320 | 1,303 | 1,303 | 2,100 |
| 2013/10/10 | 1,278 | 1,305 | 1,278 | 1,305 | 1,600 |
| 2013/10/09 | 1,310 | 1,310 | 1,278 | 1,278 | 2,600 |
| 2013/10/08 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2013/10/07 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
| 2013/10/04 | 1,317 | 1,317 | 1,293 | 1,293 | 2,300 |
| 2013/10/03 | 1,317 | 1,318 | 1,317 | 1,317 | 1,100 |
| 2013/10/02 | 1,327 | 1,327 | 1,317 | 1,317 | 1,800 |
| 2013/10/01 | 1,330 | 1,341 | 1,320 | 1,341 | 2,000 |
| 2013/09/30 | 1,281 | 1,330 | 1,281 | 1,330 | 1,100 |
| 2013/09/27 | 1,302 | 1,340 | 1,302 | 1,340 | 800 |
| 2013/09/26 | 1,259 | 1,353 | 1,255 | 1,353 | 4,300 |
| 2013/09/25 | 1,318 | 1,318 | 1,289 | 1,289 | 700 |
| 2013/09/24 | 1,321 | 1,321 | 1,291 | 1,318 | 1,500 |
| 2013/09/20 | 1,291 | 1,297 | 1,291 | 1,291 | 800 |
| 2013/09/19 | 1,300 | 1,330 | 1,276 | 1,289 | 700 |
| 2013/09/18 | 1,270 | 1,270 | 1,255 | 1,255 | 400 |
| 2013/09/17 | 1,241 | 1,280 | 1,241 | 1,251 | 2,300 |
| 2013/09/13 | 1,270 | 1,270 | 1,240 | 1,240 | 300 |
| 2013/09/12 | 1,239 | 1,299 | 1,226 | 1,249 | 4,900 |
| 2013/09/11 | 1,228 | 1,240 | 1,226 | 1,239 | 1,400 |
| 2013/09/10 | 1,236 | 1,236 | 1,226 | 1,226 | 900 |
| 2013/09/09 | 1,250 | 1,250 | 1,223 | 1,223 | 2,400 |
| 2013/09/06 | 1,233 | 1,249 | 1,233 | 1,249 | 3,400 |
| 2013/09/05 | 1,226 | 1,245 | 1,225 | 1,233 | 2,300 |
| 2013/09/04 | 1,254 | 1,254 | 1,212 | 1,225 | 1,800 |
| 2013/09/03 | 1,223 | 1,260 | 1,223 | 1,254 | 2,100 |
| 2013/09/02 | 1,250 | 1,250 | 1,220 | 1,220 | 500 |
| 2013/08/30 | 1,261 | 1,261 | 1,250 | 1,250 | 600 |
| 2013/08/29 | 1,317 | 1,318 | 1,317 | 1,317 | 1,500 |
| 2013/08/28 | 1,334 | 1,334 | 1,298 | 1,317 | 1,700 |
| 2013/08/27 | 1,300 | 1,380 | 1,300 | 1,335 | 4,200 |
| 2013/08/26 | 1,270 | 1,275 | 1,270 | 1,275 | 900 |
| 2013/08/23 | 1,220 | 1,245 | 1,220 | 1,245 | 1,000 |
| 2013/08/22 | 1,232 | 1,232 | 1,211 | 1,220 | 1,900 |
| 2013/08/21 | 1,279 | 1,279 | 1,250 | 1,251 | 600 |
| 2013/08/20 | 1,335 | 1,335 | 1,250 | 1,279 | 3,500 |
| 2013/08/19 | 1,287 | 1,335 | 1,287 | 1,335 | 2,400 |
| 2013/08/16 | 1,271 | 1,293 | 1,251 | 1,290 | 2,100 |
| 2013/08/15 | 1,285 | 1,291 | 1,275 | 1,275 | 1,000 |
| 2013/08/14 | 1,311 | 1,315 | 1,301 | 1,315 | 1,600 |
| 2013/08/13 | 1,318 | 1,327 | 1,300 | 1,327 | 2,600 |
| 2013/08/12 | 1,351 | 1,351 | 1,260 | 1,269 | 5,100 |
| 2013/08/09 | 1,357 | 1,401 | 1,357 | 1,401 | 1,600 |
| 2013/08/08 | 1,357 | 1,358 | 1,356 | 1,356 | 300 |
| 2013/08/07 | 1,399 | 1,399 | 1,399 | 1,399 | 100 |
| 2013/08/05 | 1,400 | 1,400 | 1,400 | 1,400 | 500 |
| 2013/08/02 | 1,342 | 1,400 | 1,342 | 1,400 | 2,800 |
| 2013/08/01 | 1,361 | 1,370 | 1,350 | 1,360 | 1,400 |
| 2013/07/31 | 1,361 | 1,390 | 1,361 | 1,390 | 500 |
| 2013/07/30 | 1,363 | 1,363 | 1,363 | 1,363 | 100 |
| 2013/07/29 | 1,377 | 1,377 | 1,375 | 1,375 | 500 |
| 2013/07/26 | 1,420 | 1,434 | 1,418 | 1,425 | 1,600 |
| 2013/07/25 | 1,430 | 1,430 | 1,419 | 1,419 | 200 |
| 2013/07/24 | 1,380 | 1,434 | 1,376 | 1,434 | 2,400 |
| 2013/07/23 | 1,395 | 1,403 | 1,352 | 1,403 | 1,400 |
| 2013/07/22 | 1,400 | 1,430 | 1,365 | 1,365 | 1,200 |
| 2013/07/19 | 1,430 | 1,430 | 1,370 | 1,370 | 3,100 |
| 2013/07/18 | 1,450 | 1,450 | 1,400 | 1,414 | 1,900 |
| 2013/07/17 | 1,505 | 1,505 | 1,452 | 1,460 | 1,100 |
| 2013/07/16 | 1,524 | 1,526 | 1,505 | 1,505 | 1,100 |
| 2013/07/12 | 1,548 | 1,548 | 1,548 | 1,548 | 100 |
| 2013/07/11 | 1,588 | 1,588 | 1,588 | 1,588 | 300 |
| 2013/07/10 | 1,590 | 1,590 | 1,511 | 1,590 | 3,100 |
| 2013/07/09 | 1,600 | 1,600 | 1,550 | 1,550 | 2,600 |
| 2013/07/08 | 1,557 | 1,629 | 1,500 | 1,596 | 5,800 |
| 2013/07/05 | 1,352 | 1,435 | 1,352 | 1,435 | 2,500 |
| 2013/07/04 | 1,333 | 1,333 | 1,333 | 1,333 | 100 |
| 2013/07/03 | 1,340 | 1,360 | 1,335 | 1,360 | 1,300 |
| 2013/07/02 | 1,340 | 1,340 | 1,310 | 1,340 | 1,200 |
| 2013/07/01 | 1,310 | 1,310 | 1,310 | 1,310 | 200 |
| 2013/06/28 | 1,324 | 1,324 | 1,315 | 1,319 | 500 |
| 2013/06/27 | 1,250 | 1,290 | 1,200 | 1,251 | 6,100 |
| 2013/06/26 | 1,310 | 1,310 | 1,230 | 1,290 | 3,000 |
| 2013/06/25 | 1,353 | 1,360 | 1,335 | 1,360 | 1,600 |
| 2013/06/24 | 1,352 | 1,352 | 1,352 | 1,352 | 200 |
| 2013/06/21 | 1,372 | 1,372 | 1,350 | 1,369 | 1,300 |
| 2013/06/20 | 1,400 | 1,400 | 1,372 | 1,372 | 900 |
| 2013/06/19 | 1,431 | 1,435 | 1,400 | 1,400 | 900 |
| 2013/06/18 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2013/06/17 | 1,337 | 1,369 | 1,337 | 1,369 | 400 |
| 2013/06/14 | 1,311 | 1,318 | 1,311 | 1,316 | 800 |
| 2013/06/13 | 1,302 | 1,302 | 1,265 | 1,298 | 2,100 |
| 2013/06/12 | 1,330 | 1,349 | 1,320 | 1,320 | 1,100 |
| 2013/06/11 | 1,374 | 1,374 | 1,330 | 1,373 | 2,500 |
| 2013/06/10 | 1,301 | 1,338 | 1,301 | 1,329 | 2,500 |
| 2013/06/07 | 1,352 | 1,352 | 1,240 | 1,246 | 8,900 |
| 2013/06/06 | 1,508 | 1,508 | 1,428 | 1,430 | 1,800 |
| 2013/06/05 | 1,559 | 1,559 | 1,559 | 1,559 | 500 |
| 2013/06/04 | 1,500 | 1,559 | 1,450 | 1,559 | 3,400 |
| 2013/06/03 | 1,570 | 1,573 | 1,570 | 1,570 | 1,300 |
| 2013/05/31 | 1,569 | 1,570 | 1,569 | 1,570 | 200 |
| 2013/05/30 | 1,580 | 1,580 | 1,545 | 1,570 | 700 |
| 2013/05/29 | 1,540 | 1,584 | 1,530 | 1,584 | 2,600 |
| 2013/05/28 | 1,530 | 1,530 | 1,504 | 1,530 | 5,300 |
| 2013/05/27 | 1,561 | 1,579 | 1,550 | 1,559 | 2,600 |
| 2013/05/24 | 1,605 | 1,629 | 1,581 | 1,629 | 2,900 |
| 2013/05/23 | 1,700 | 1,729 | 1,603 | 1,603 | 3,700 |
| 2013/05/22 | 1,690 | 1,700 | 1,655 | 1,700 | 5,300 |
| 2013/05/21 | 1,683 | 1,690 | 1,651 | 1,652 | 3,900 |
| 2013/05/20 | 1,660 | 1,760 | 1,660 | 1,681 | 5,900 |
| 2013/05/17 | 1,638 | 1,645 | 1,631 | 1,645 | 3,200 |
| 2013/05/16 | 1,612 | 1,615 | 1,560 | 1,588 | 8,700 |
| 2013/05/15 | 1,737 | 1,745 | 1,629 | 1,629 | 10,500 |
| 2013/05/14 | 1,733 | 1,733 | 1,715 | 1,715 | 2,500 |
| 2013/05/13 | 1,760 | 1,760 | 1,733 | 1,733 | 5,200 |
| 2013/05/10 | 1,820 | 1,820 | 1,700 | 1,712 | 17,500 |
| 2013/05/09 | 1,809 | 1,860 | 1,800 | 1,845 | 13,200 |
| 2013/05/08 | 1,758 | 1,805 | 1,758 | 1,795 | 5,400 |
| 2013/05/07 | 1,770 | 1,800 | 1,748 | 1,756 | 7,200 |
| 2013/05/02 | 1,750 | 1,750 | 1,748 | 1,750 | 400 |
| 2013/05/01 | 1,728 | 1,780 | 1,728 | 1,750 | 1,600 |
| 2013/04/30 | 1,716 | 1,765 | 1,715 | 1,724 | 4,500 |
| 2013/04/26 | 1,766 | 1,770 | 1,754 | 1,765 | 3,200 |
| 2013/04/25 | 1,782 | 1,782 | 1,751 | 1,770 | 2,200 |
| 2013/04/24 | 1,780 | 1,793 | 1,769 | 1,782 | 5,600 |
| 2013/04/23 | 1,789 | 1,800 | 1,780 | 1,790 | 2,700 |
| 2013/04/22 | 1,835 | 1,835 | 1,760 | 1,780 | 4,700 |
| 2013/04/19 | 1,823 | 1,823 | 1,803 | 1,803 | 800 |
| 2013/04/18 | 1,768 | 1,809 | 1,768 | 1,790 | 1,800 |
| 2013/04/17 | 1,756 | 1,785 | 1,750 | 1,750 | 2,100 |
| 2013/04/16 | 1,723 | 1,730 | 1,700 | 1,730 | 1,700 |
| 2013/04/15 | 1,750 | 1,782 | 1,737 | 1,737 | 3,300 |
| 2013/04/12 | 1,745 | 1,776 | 1,725 | 1,759 | 7,000 |
| 2013/04/11 | 1,720 | 1,744 | 1,710 | 1,744 | 4,900 |
| 2013/04/10 | 1,738 | 1,738 | 1,700 | 1,728 | 3,700 |
| 2013/04/09 | 1,728 | 1,736 | 1,690 | 1,690 | 3,400 |
| 2013/04/08 | 1,749 | 1,749 | 1,665 | 1,692 | 6,500 |
| 2013/04/05 | 1,725 | 1,777 | 1,723 | 1,749 | 4,700 |
| 2013/04/04 | 1,720 | 1,721 | 1,680 | 1,721 | 3,600 |
| 2013/04/03 | 1,690 | 1,715 | 1,650 | 1,651 | 6,100 |
| 2013/04/02 | 1,650 | 1,700 | 1,510 | 1,680 | 11,100 |
| 2013/04/01 | 1,819 | 1,819 | 1,710 | 1,716 | 8,500 |
| 2013/03/29 | 1,859 | 1,859 | 1,815 | 1,821 | 6,500 |
| 2013/03/28 | 1,889 | 1,889 | 1,834 | 1,860 | 2,600 |
| 2013/03/27 | 1,904 | 1,920 | 1,820 | 1,864 | 19,800 |
| 2013/03/26 | 1,986 | 1,986 | 1,914 | 1,945 | 3,600 |
| 2013/03/25 | 1,993 | 1,999 | 1,950 | 1,980 | 6,800 |
| 2013/03/22 | 2,015 | 2,015 | 1,982 | 1,999 | 3,000 |
| 2013/03/21 | 2,001 | 2,077 | 2,001 | 2,030 | 6,700 |
| 2013/03/19 | 2,060 | 2,099 | 1,953 | 1,968 | 13,800 |
| 2013/03/18 | 2,062 | 2,099 | 2,043 | 2,073 | 13,200 |
| 2013/03/15 | 2,350 | 2,350 | 2,121 | 2,202 | 11,500 |
| 2013/03/14 | 2,327 | 2,384 | 2,251 | 2,346 | 11,700 |
| 2013/03/13 | 2,262 | 2,478 | 2,211 | 2,377 | 26,300 |
| 2013/03/12 | 2,100 | 2,212 | 1,933 | 2,212 | 34,200 |
| 2013/03/11 | 1,800 | 1,846 | 1,786 | 1,812 | 11,900 |
| 2013/03/08 | 1,755 | 1,755 | 1,723 | 1,746 | 3,700 |
| 2013/03/07 | 1,796 | 1,796 | 1,661 | 1,750 | 8,500 |
| 2013/03/06 | 1,740 | 1,795 | 1,740 | 1,770 | 5,200 |
| 2013/03/05 | 1,750 | 1,764 | 1,730 | 1,739 | 16,400 |
| 2013/03/04 | 1,750 | 1,794 | 1,736 | 1,740 | 20,900 |
| 2013/03/01 | 1,740 | 1,750 | 1,729 | 1,731 | 4,200 |
| 2013/02/28 | 1,738 | 1,740 | 1,735 | 1,735 | 3,500 |
| 2013/02/27 | 1,750 | 1,788 | 1,734 | 1,738 | 20,400 |
| 2013/02/26 | 1,734 | 1,750 | 1,731 | 1,741 | 7,500 |
| 2013/02/25 | 1,800 | 1,830 | 1,730 | 1,734 | 20,600 |
| 2013/02/22 | 1,680 | 1,800 | 1,680 | 1,750 | 11,900 |
| 2013/02/21 | 1,608 | 1,617 | 1,598 | 1,600 | 8,000 |
| 2013/02/20 | 1,603 | 1,603 | 1,603 | 1,603 | 2,300 |
| 2013/02/19 | 1,620 | 1,620 | 1,603 | 1,603 | 500 |
| 2013/02/18 | 1,610 | 1,616 | 1,610 | 1,616 | 600 |
| 2013/02/15 | 1,672 | 1,672 | 1,610 | 1,610 | 1,200 |
| 2013/02/14 | 1,579 | 1,718 | 1,563 | 1,632 | 2,800 |
| 2013/02/13 | 1,615 | 1,615 | 1,550 | 1,555 | 1,900 |
| 2013/02/12 | 1,690 | 1,700 | 1,600 | 1,669 | 7,900 |
| 2013/02/08 | 1,731 | 1,790 | 1,711 | 1,711 | 4,900 |
| 2013/02/07 | 1,815 | 1,889 | 1,703 | 1,730 | 15,900 |
| 2013/02/06 | 1,700 | 1,790 | 1,688 | 1,735 | 21,200 |
| 2013/02/05 | 1,421 | 1,693 | 1,421 | 1,678 | 12,900 |
| 2013/02/04 | 1,399 | 1,420 | 1,390 | 1,420 | 800 |
| 2013/02/01 | 1,230 | 1,399 | 1,230 | 1,399 | 4,400 |
| 2013/01/31 | 1,240 | 1,240 | 1,230 | 1,240 | 700 |
| 2013/01/30 | 1,225 | 1,225 | 1,201 | 1,201 | 500 |
| 2013/01/29 | 1,225 | 1,225 | 1,225 | 1,225 | 500 |
| 2013/01/25 | 1,225 | 1,225 | 1,165 | 1,165 | 600 |
| 2013/01/24 | 1,224 | 1,226 | 1,224 | 1,226 | 300 |
| 2013/01/23 | 1,220 | 1,220 | 1,220 | 1,220 | 200 |
| 2013/01/21 | 1,170 | 1,190 | 1,170 | 1,190 | 500 |
| 2013/01/18 | 1,160 | 1,160 | 1,160 | 1,160 | 300 |
| 2013/01/17 | 1,148 | 1,148 | 1,148 | 1,148 | 500 |
| 2013/01/16 | 1,100 | 1,150 | 1,100 | 1,149 | 1,600 |
| 2013/01/15 | 1,088 | 1,088 | 1,088 | 1,088 | 100 |
| 2013/01/11 | 1,147 | 1,148 | 1,147 | 1,148 | 500 |
| 2013/01/10 | 1,149 | 1,149 | 1,100 | 1,135 | 3,700 |
| 2013/01/09 | 1,140 | 1,149 | 1,140 | 1,149 | 600 |
| 2013/01/08 | 1,100 | 1,100 | 1,100 | 1,100 | 300 |
| 2013/01/07 | 1,070 | 1,070 | 1,070 | 1,070 | 100 |