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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,728 | 1,728 | 1,718 | 1,726 | 2,000 |
| 2014/12/29 | 1,725 | 1,728 | 1,710 | 1,710 | 2,400 |
| 2014/12/26 | 1,690 | 1,715 | 1,690 | 1,715 | 200 |
| 2014/12/25 | 1,690 | 1,690 | 1,690 | 1,690 | 100 |
| 2014/12/24 | 1,712 | 1,713 | 1,691 | 1,695 | 1,400 |
| 2014/12/22 | 1,712 | 1,720 | 1,712 | 1,712 | 1,100 |
| 2014/12/19 | 1,705 | 1,710 | 1,705 | 1,710 | 500 |
| 2014/12/18 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
| 2014/12/17 | 1,685 | 1,689 | 1,685 | 1,689 | 300 |
| 2014/12/16 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 |
| 2014/12/15 | 1,691 | 1,695 | 1,691 | 1,695 | 500 |
| 2014/12/12 | 1,710 | 1,711 | 1,710 | 1,710 | 700 |
| 2014/12/11 | 1,701 | 1,710 | 1,700 | 1,710 | 2,500 |
| 2014/12/10 | 1,701 | 1,705 | 1,701 | 1,701 | 600 |
| 2014/12/09 | 1,691 | 1,718 | 1,691 | 1,712 | 1,700 |
| 2014/12/08 | 1,737 | 1,741 | 1,672 | 1,705 | 1,700 |
| 2014/12/05 | 1,736 | 1,737 | 1,736 | 1,736 | 1,500 |
| 2014/12/04 | 1,735 | 1,736 | 1,735 | 1,736 | 500 |
| 2014/12/03 | 1,744 | 1,750 | 1,737 | 1,739 | 1,400 |
| 2014/12/02 | 1,736 | 1,755 | 1,736 | 1,736 | 1,600 |
| 2014/12/01 | 1,750 | 1,750 | 1,728 | 1,744 | 2,500 |
| 2014/11/28 | 1,718 | 1,729 | 1,718 | 1,729 | 600 |
| 2014/11/27 | 1,725 | 1,730 | 1,710 | 1,712 | 1,200 |
| 2014/11/26 | 1,723 | 1,730 | 1,723 | 1,730 | 2,000 |
| 2014/11/25 | 1,702 | 1,718 | 1,702 | 1,717 | 1,500 |
| 2014/11/21 | 1,712 | 1,715 | 1,702 | 1,702 | 1,100 |
| 2014/11/20 | 1,712 | 1,718 | 1,712 | 1,712 | 1,100 |
| 2014/11/19 | 1,715 | 1,723 | 1,704 | 1,711 | 2,100 |
| 2014/11/18 | 1,676 | 1,701 | 1,676 | 1,695 | 1,100 |
| 2014/11/17 | 1,724 | 1,724 | 1,668 | 1,675 | 1,200 |
| 2014/11/14 | 1,724 | 1,724 | 1,692 | 1,692 | 1,200 |
| 2014/11/13 | 1,700 | 1,730 | 1,684 | 1,730 | 1,600 |
| 2014/11/12 | 1,749 | 1,749 | 1,686 | 1,700 | 2,400 |
| 2014/11/11 | 1,731 | 1,745 | 1,731 | 1,741 | 3,500 |
| 2014/11/10 | 1,720 | 1,739 | 1,706 | 1,739 | 5,800 |
| 2014/11/07 | 1,653 | 1,665 | 1,651 | 1,651 | 2,500 |
| 2014/11/06 | 1,649 | 1,659 | 1,649 | 1,653 | 1,700 |
| 2014/11/05 | 1,647 | 1,683 | 1,645 | 1,646 | 4,600 |
| 2014/11/04 | 1,636 | 1,674 | 1,636 | 1,647 | 800 |
| 2014/10/31 | 1,670 | 1,675 | 1,649 | 1,649 | 400 |
| 2014/10/30 | 1,641 | 1,660 | 1,632 | 1,660 | 2,300 |
| 2014/10/29 | 1,678 | 1,699 | 1,645 | 1,655 | 2,600 |
| 2014/10/28 | 1,667 | 1,699 | 1,660 | 1,678 | 6,700 |
| 2014/10/27 | 1,715 | 1,715 | 1,671 | 1,673 | 1,300 |
| 2014/10/24 | 1,717 | 1,727 | 1,665 | 1,695 | 2,500 |
| 2014/10/23 | 1,730 | 1,739 | 1,703 | 1,716 | 2,000 |
| 2014/10/22 | 1,710 | 1,729 | 1,710 | 1,725 | 1,300 |
| 2014/10/21 | 1,700 | 1,700 | 1,699 | 1,699 | 3,000 |
| 2014/10/20 | 1,674 | 1,700 | 1,674 | 1,700 | 2,900 |
| 2014/10/17 | 1,698 | 1,700 | 1,585 | 1,585 | 8,100 |
| 2014/10/16 | 1,730 | 1,730 | 1,686 | 1,698 | 6,600 |
| 2014/10/15 | 1,703 | 1,770 | 1,703 | 1,770 | 6,700 |
| 2014/10/14 | 1,711 | 1,735 | 1,703 | 1,719 | 7,100 |
| 2014/10/10 | 1,675 | 1,768 | 1,660 | 1,751 | 6,300 |
| 2014/10/09 | 1,775 | 1,775 | 1,703 | 1,704 | 8,700 |
| 2014/10/08 | 1,705 | 1,780 | 1,705 | 1,748 | 3,300 |
| 2014/10/07 | 1,805 | 1,805 | 1,778 | 1,785 | 3,100 |
| 2014/10/06 | 1,800 | 1,842 | 1,787 | 1,809 | 5,000 |
| 2014/10/03 | 1,765 | 1,775 | 1,737 | 1,768 | 4,100 |
| 2014/10/02 | 1,741 | 1,798 | 1,691 | 1,766 | 8,100 |
| 2014/10/01 | 1,756 | 1,838 | 1,756 | 1,781 | 10,000 |
| 2014/09/30 | 1,800 | 1,870 | 1,732 | 1,756 | 11,700 |
| 2014/09/29 | 1,678 | 1,795 | 1,678 | 1,795 | 12,600 |
| 2014/09/26 | 1,688 | 1,700 | 1,650 | 1,700 | 8,300 |
| 2014/09/25 | 1,756 | 1,771 | 1,623 | 1,696 | 25,000 |
| 2014/09/24 | 1,775 | 1,800 | 1,742 | 1,763 | 19,500 |
| 2014/09/22 | 1,765 | 1,800 | 1,720 | 1,775 | 21,000 |
| 2014/09/19 | 1,685 | 1,800 | 1,649 | 1,765 | 19,500 |
| 2014/09/18 | 1,820 | 1,820 | 1,650 | 1,725 | 46,400 |
| 2014/09/17 | 1,625 | 1,747 | 1,615 | 1,740 | 43,800 |
| 2014/09/16 | 1,499 | 1,670 | 1,470 | 1,601 | 50,400 |
| 2014/09/12 | 1,407 | 1,549 | 1,407 | 1,419 | 23,600 |
| 2014/09/11 | 1,402 | 1,402 | 1,375 | 1,400 | 2,300 |
| 2014/09/10 | 1,396 | 1,402 | 1,391 | 1,401 | 1,600 |
| 2014/09/09 | 1,404 | 1,404 | 1,393 | 1,396 | 1,200 |
| 2014/09/08 | 1,394 | 1,394 | 1,390 | 1,390 | 500 |
| 2014/09/05 | 1,400 | 1,415 | 1,372 | 1,375 | 5,900 |
| 2014/09/04 | 1,352 | 1,500 | 1,352 | 1,355 | 10,400 |
| 2014/09/02 | 1,350 | 1,352 | 1,349 | 1,352 | 800 |
| 2014/09/01 | 1,340 | 1,341 | 1,340 | 1,341 | 500 |
| 2014/08/29 | 1,333 | 1,333 | 1,332 | 1,332 | 200 |
| 2014/08/27 | 1,343 | 1,351 | 1,333 | 1,333 | 900 |
| 2014/08/26 | 1,364 | 1,364 | 1,345 | 1,350 | 500 |
| 2014/08/25 | 1,331 | 1,361 | 1,331 | 1,356 | 500 |
| 2014/08/22 | 1,332 | 1,332 | 1,332 | 1,332 | 100 |
| 2014/08/21 | 1,340 | 1,340 | 1,324 | 1,332 | 1,000 |
| 2014/08/20 | 1,339 | 1,339 | 1,323 | 1,323 | 700 |
| 2014/08/19 | 1,339 | 1,339 | 1,339 | 1,339 | 100 |
| 2014/08/15 | 1,324 | 1,326 | 1,324 | 1,324 | 400 |
| 2014/08/14 | 1,327 | 1,327 | 1,321 | 1,321 | 500 |
| 2014/08/13 | 1,340 | 1,344 | 1,327 | 1,327 | 600 |
| 2014/08/12 | 1,362 | 1,362 | 1,350 | 1,350 | 400 |
| 2014/08/11 | 1,369 | 1,369 | 1,365 | 1,365 | 3,100 |
| 2014/08/08 | 1,374 | 1,374 | 1,370 | 1,370 | 300 |
| 2014/08/07 | 1,370 | 1,383 | 1,370 | 1,383 | 400 |
| 2014/08/06 | 1,373 | 1,399 | 1,371 | 1,399 | 400 |
| 2014/08/05 | 1,394 | 1,394 | 1,368 | 1,394 | 1,200 |
| 2014/08/04 | 1,367 | 1,394 | 1,367 | 1,394 | 300 |
| 2014/08/01 | 1,384 | 1,384 | 1,384 | 1,384 | 100 |
| 2014/07/31 | 1,382 | 1,412 | 1,382 | 1,412 | 200 |
| 2014/07/30 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2014/07/29 | 1,402 | 1,402 | 1,402 | 1,402 | 1,500 |
| 2014/07/25 | 1,400 | 1,400 | 1,378 | 1,400 | 1,000 |
| 2014/07/24 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2014/07/23 | 1,385 | 1,386 | 1,385 | 1,385 | 400 |
| 2014/07/22 | 1,379 | 1,385 | 1,379 | 1,385 | 400 |
| 2014/07/18 | 1,362 | 1,369 | 1,362 | 1,369 | 2,400 |
| 2014/07/17 | 1,370 | 1,386 | 1,361 | 1,361 | 1,300 |
| 2014/07/16 | 1,366 | 1,366 | 1,366 | 1,366 | 1,200 |
| 2014/07/15 | 1,394 | 1,394 | 1,394 | 1,394 | 100 |
| 2014/07/14 | 1,355 | 1,385 | 1,355 | 1,365 | 300 |
| 2014/07/11 | 1,364 | 1,364 | 1,364 | 1,364 | 100 |
| 2014/07/10 | 1,377 | 1,377 | 1,377 | 1,377 | 400 |
| 2014/07/09 | 1,370 | 1,382 | 1,370 | 1,382 | 800 |
| 2014/07/08 | 1,403 | 1,403 | 1,360 | 1,368 | 3,900 |
| 2014/07/07 | 1,401 | 1,403 | 1,401 | 1,403 | 400 |
| 2014/07/04 | 1,421 | 1,421 | 1,399 | 1,400 | 4,700 |
| 2014/07/03 | 1,384 | 1,400 | 1,384 | 1,393 | 800 |
| 2014/07/02 | 1,384 | 1,384 | 1,382 | 1,382 | 700 |
| 2014/07/01 | 1,377 | 1,394 | 1,377 | 1,384 | 1,000 |
| 2014/06/30 | 1,375 | 1,390 | 1,350 | 1,376 | 3,500 |
| 2014/06/27 | 1,449 | 1,449 | 1,331 | 1,371 | 8,500 |
| 2014/06/26 | 1,450 | 1,450 | 1,420 | 1,450 | 1,200 |
| 2014/06/25 | 1,462 | 1,513 | 1,462 | 1,466 | 3,200 |
| 2014/06/24 | 1,493 | 1,515 | 1,492 | 1,492 | 12,600 |
| 2014/06/23 | 1,500 | 1,570 | 1,499 | 1,515 | 5,000 |
| 2014/06/20 | 1,430 | 1,520 | 1,403 | 1,460 | 7,000 |
| 2014/06/19 | 1,367 | 1,430 | 1,367 | 1,430 | 1,900 |
| 2014/06/18 | 1,357 | 1,363 | 1,357 | 1,363 | 1,400 |
| 2014/06/17 | 1,350 | 1,410 | 1,350 | 1,410 | 1,300 |
| 2014/06/16 | 1,348 | 1,351 | 1,348 | 1,350 | 1,500 |
| 2014/06/13 | 1,340 | 1,340 | 1,340 | 1,340 | 200 |
| 2014/06/12 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2014/06/11 | 1,358 | 1,363 | 1,345 | 1,345 | 500 |
| 2014/06/10 | 1,350 | 1,350 | 1,350 | 1,350 | 400 |
| 2014/06/09 | 1,354 | 1,354 | 1,350 | 1,350 | 300 |
| 2014/06/06 | 1,349 | 1,350 | 1,349 | 1,350 | 700 |
| 2014/06/05 | 1,334 | 1,334 | 1,334 | 1,334 | 100 |
| 2014/06/04 | 1,332 | 1,333 | 1,332 | 1,333 | 800 |
| 2014/06/03 | 1,325 | 1,325 | 1,325 | 1,325 | 100 |
| 2014/06/02 | 1,342 | 1,342 | 1,312 | 1,312 | 500 |
| 2014/05/29 | 1,310 | 1,311 | 1,305 | 1,305 | 700 |
| 2014/05/28 | 1,344 | 1,344 | 1,314 | 1,314 | 600 |
| 2014/05/27 | 1,316 | 1,316 | 1,316 | 1,316 | 100 |
| 2014/05/26 | 1,330 | 1,330 | 1,316 | 1,316 | 500 |
| 2014/05/23 | 1,306 | 1,316 | 1,301 | 1,316 | 1,300 |
| 2014/05/22 | 1,307 | 1,307 | 1,306 | 1,306 | 600 |
| 2014/05/21 | 1,300 | 1,303 | 1,300 | 1,303 | 1,200 |
| 2014/05/20 | 1,299 | 1,299 | 1,299 | 1,299 | 1,700 |
| 2014/05/19 | 1,276 | 1,299 | 1,276 | 1,299 | 1,300 |
| 2014/05/16 | 1,285 | 1,285 | 1,275 | 1,275 | 1,300 |
| 2014/05/15 | 1,278 | 1,278 | 1,278 | 1,278 | 500 |
| 2014/05/14 | 1,278 | 1,278 | 1,277 | 1,278 | 1,200 |
| 2014/05/13 | 1,298 | 1,298 | 1,275 | 1,275 | 1,400 |
| 2014/05/12 | 1,275 | 1,275 | 1,275 | 1,275 | 800 |
| 2014/05/09 | 1,285 | 1,285 | 1,261 | 1,275 | 1,800 |
| 2014/05/08 | 1,290 | 1,290 | 1,264 | 1,264 | 1,300 |
| 2014/05/07 | 1,290 | 1,290 | 1,281 | 1,290 | 1,500 |
| 2014/05/02 | 1,280 | 1,309 | 1,280 | 1,290 | 500 |
| 2014/05/01 | 1,300 | 1,310 | 1,300 | 1,310 | 200 |
| 2014/04/30 | 1,281 | 1,300 | 1,266 | 1,300 | 700 |
| 2014/04/25 | 1,252 | 1,279 | 1,252 | 1,273 | 1,200 |
| 2014/04/24 | 1,270 | 1,270 | 1,268 | 1,268 | 600 |
| 2014/04/23 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
| 2014/04/22 | 1,270 | 1,271 | 1,262 | 1,270 | 3,600 |
| 2014/04/21 | 1,300 | 1,300 | 1,285 | 1,285 | 400 |
| 2014/04/18 | 1,281 | 1,285 | 1,265 | 1,285 | 1,000 |
| 2014/04/16 | 1,254 | 1,282 | 1,254 | 1,281 | 1,000 |
| 2014/04/15 | 1,280 | 1,280 | 1,280 | 1,280 | 200 |
| 2014/04/14 | 1,253 | 1,253 | 1,251 | 1,251 | 200 |
| 2014/04/11 | 1,240 | 1,280 | 1,240 | 1,253 | 1,900 |
| 2014/04/10 | 1,290 | 1,290 | 1,290 | 1,290 | 1,900 |
| 2014/04/09 | 1,311 | 1,311 | 1,291 | 1,291 | 1,300 |
| 2014/04/07 | 1,343 | 1,343 | 1,313 | 1,314 | 900 |
| 2014/04/04 | 1,341 | 1,343 | 1,341 | 1,343 | 2,300 |
| 2014/04/03 | 1,370 | 1,370 | 1,331 | 1,341 | 2,700 |
| 2014/04/02 | 1,301 | 1,314 | 1,295 | 1,314 | 800 |
| 2014/04/01 | 1,309 | 1,310 | 1,309 | 1,310 | 700 |
| 2014/03/31 | 1,300 | 1,300 | 1,293 | 1,293 | 200 |
| 2014/03/28 | 1,300 | 1,300 | 1,285 | 1,285 | 400 |
| 2014/03/27 | 1,275 | 1,300 | 1,275 | 1,300 | 1,600 |
| 2014/03/26 | 1,275 | 1,275 | 1,275 | 1,275 | 100 |
| 2014/03/25 | 1,260 | 1,280 | 1,260 | 1,275 | 500 |
| 2014/03/24 | 1,270 | 1,290 | 1,260 | 1,290 | 300 |
| 2014/03/20 | 1,296 | 1,296 | 1,270 | 1,275 | 1,300 |
| 2014/03/19 | 1,295 | 1,295 | 1,295 | 1,295 | 300 |
| 2014/03/18 | 1,289 | 1,290 | 1,273 | 1,273 | 1,600 |
| 2014/03/17 | 1,265 | 1,269 | 1,265 | 1,269 | 300 |
| 2014/03/14 | 1,270 | 1,290 | 1,265 | 1,265 | 700 |
| 2014/03/13 | 1,273 | 1,315 | 1,270 | 1,270 | 3,800 |
| 2014/03/12 | 1,283 | 1,288 | 1,270 | 1,288 | 2,000 |
| 2014/03/11 | 1,318 | 1,318 | 1,285 | 1,294 | 2,400 |
| 2014/03/10 | 1,323 | 1,400 | 1,287 | 1,299 | 11,900 |
| 2014/03/07 | 1,296 | 1,318 | 1,290 | 1,293 | 1,000 |
| 2014/03/06 | 1,300 | 1,320 | 1,292 | 1,320 | 800 |
| 2014/03/05 | 1,332 | 1,332 | 1,302 | 1,302 | 800 |
| 2014/03/04 | 1,340 | 1,340 | 1,300 | 1,332 | 1,100 |
| 2014/03/03 | 1,300 | 1,352 | 1,300 | 1,352 | 1,200 |
| 2014/02/28 | 1,310 | 1,310 | 1,310 | 1,310 | 200 |
| 2014/02/26 | 1,310 | 1,310 | 1,306 | 1,306 | 200 |
| 2014/02/25 | 1,331 | 1,331 | 1,310 | 1,310 | 200 |
| 2014/02/24 | 1,300 | 1,301 | 1,300 | 1,301 | 600 |
| 2014/02/21 | 1,313 | 1,315 | 1,310 | 1,315 | 600 |
| 2014/02/20 | 1,389 | 1,389 | 1,280 | 1,298 | 4,200 |
| 2014/02/19 | 1,312 | 1,338 | 1,312 | 1,338 | 200 |
| 2014/02/18 | 1,389 | 1,389 | 1,313 | 1,333 | 900 |
| 2014/02/17 | 1,332 | 1,332 | 1,332 | 1,332 | 1,300 |
| 2014/02/14 | 1,275 | 1,276 | 1,274 | 1,274 | 400 |
| 2014/02/13 | 1,325 | 1,325 | 1,300 | 1,300 | 1,100 |
| 2014/02/12 | 1,351 | 1,352 | 1,311 | 1,311 | 700 |
| 2014/02/10 | 1,321 | 1,349 | 1,321 | 1,349 | 1,300 |
| 2014/02/07 | 1,350 | 1,351 | 1,320 | 1,350 | 1,400 |
| 2014/02/06 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2014/02/05 | 1,339 | 1,360 | 1,330 | 1,360 | 1,700 |
| 2014/02/04 | 1,300 | 1,330 | 1,260 | 1,330 | 2,300 |
| 2014/02/03 | 1,425 | 1,438 | 1,360 | 1,390 | 2,500 |
| 2014/01/31 | 1,450 | 1,458 | 1,440 | 1,455 | 1,300 |
| 2014/01/29 | 1,440 | 1,488 | 1,440 | 1,488 | 800 |
| 2014/01/28 | 1,440 | 1,483 | 1,440 | 1,470 | 900 |
| 2014/01/27 | 1,461 | 1,490 | 1,399 | 1,470 | 8,200 |
| 2014/01/24 | 1,494 | 1,494 | 1,478 | 1,480 | 2,500 |
| 2014/01/23 | 1,500 | 1,528 | 1,498 | 1,502 | 1,800 |
| 2014/01/22 | 1,519 | 1,519 | 1,498 | 1,498 | 2,500 |
| 2014/01/21 | 1,525 | 1,527 | 1,510 | 1,510 | 2,000 |
| 2014/01/20 | 1,556 | 1,690 | 1,494 | 1,523 | 21,700 |
| 2014/01/17 | 1,496 | 1,625 | 1,482 | 1,536 | 22,700 |
| 2014/01/16 | 1,499 | 1,739 | 1,499 | 1,536 | 98,200 |
| 2014/01/15 | 1,439 | 1,439 | 1,439 | 1,439 | 100 |
| 2014/01/14 | 1,414 | 1,430 | 1,402 | 1,409 | 4,200 |
| 2014/01/10 | 1,431 | 1,474 | 1,431 | 1,474 | 1,100 |
| 2014/01/09 | 1,491 | 1,493 | 1,444 | 1,444 | 900 |
| 2014/01/08 | 1,430 | 1,484 | 1,430 | 1,483 | 2,100 |
| 2014/01/07 | 1,456 | 1,456 | 1,456 | 1,456 | 200 |
| 2014/01/06 | 1,465 | 1,495 | 1,440 | 1,456 | 500 |