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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,500 | 1,509 | 1,482 | 1,482 | 3,900 |
| 2015/12/29 | 1,491 | 1,501 | 1,489 | 1,489 | 1,200 |
| 2015/12/28 | 1,500 | 1,500 | 1,483 | 1,484 | 300 |
| 2015/12/25 | 1,478 | 1,533 | 1,471 | 1,533 | 3,900 |
| 2015/12/24 | 1,545 | 1,545 | 1,476 | 1,483 | 2,300 |
| 2015/12/22 | 1,548 | 1,580 | 1,545 | 1,545 | 800 |
| 2015/12/21 | 1,586 | 1,586 | 1,586 | 1,586 | 100 |
| 2015/12/18 | 1,558 | 1,559 | 1,530 | 1,550 | 900 |
| 2015/12/17 | 1,521 | 1,587 | 1,521 | 1,558 | 700 |
| 2015/12/16 | 1,559 | 1,589 | 1,550 | 1,555 | 700 |
| 2015/12/15 | 1,565 | 1,600 | 1,560 | 1,599 | 1,800 |
| 2015/12/14 | 1,542 | 1,571 | 1,542 | 1,565 | 8,100 |
| 2015/12/11 | 1,648 | 1,660 | 1,565 | 1,660 | 3,100 |
| 2015/12/10 | 1,654 | 1,654 | 1,614 | 1,614 | 200 |
| 2015/12/09 | 1,641 | 1,641 | 1,614 | 1,614 | 400 |
| 2015/12/08 | 1,670 | 1,681 | 1,665 | 1,681 | 900 |
| 2015/12/07 | 1,649 | 1,655 | 1,649 | 1,655 | 400 |
| 2015/12/04 | 1,599 | 1,649 | 1,599 | 1,649 | 700 |
| 2015/12/03 | 1,586 | 1,592 | 1,586 | 1,592 | 400 |
| 2015/12/02 | 1,575 | 1,590 | 1,575 | 1,586 | 800 |
| 2015/12/01 | 1,580 | 1,610 | 1,561 | 1,609 | 3,500 |
| 2015/11/30 | 1,644 | 1,645 | 1,595 | 1,620 | 2,900 |
| 2015/11/27 | 1,684 | 1,684 | 1,644 | 1,644 | 200 |
| 2015/11/26 | 1,665 | 1,680 | 1,665 | 1,680 | 1,500 |
| 2015/11/25 | 1,700 | 1,719 | 1,665 | 1,665 | 1,500 |
| 2015/11/24 | 1,655 | 1,659 | 1,651 | 1,651 | 2,500 |
| 2015/11/20 | 1,648 | 1,660 | 1,637 | 1,650 | 1,600 |
| 2015/11/19 | 1,605 | 1,649 | 1,605 | 1,630 | 1,300 |
| 2015/11/18 | 1,610 | 1,618 | 1,610 | 1,610 | 600 |
| 2015/11/17 | 1,635 | 1,635 | 1,575 | 1,581 | 4,000 |
| 2015/11/16 | 1,621 | 1,621 | 1,606 | 1,606 | 500 |
| 2015/11/12 | 1,640 | 1,640 | 1,640 | 1,640 | 300 |
| 2015/11/11 | 1,645 | 1,645 | 1,645 | 1,645 | 200 |
| 2015/11/10 | 1,655 | 1,655 | 1,655 | 1,655 | 400 |
| 2015/11/09 | 1,655 | 1,655 | 1,655 | 1,655 | 1,800 |
| 2015/11/06 | 1,616 | 1,655 | 1,615 | 1,655 | 500 |
| 2015/11/05 | 1,610 | 1,615 | 1,610 | 1,615 | 200 |
| 2015/11/04 | 1,576 | 1,650 | 1,576 | 1,610 | 1,800 |
| 2015/11/02 | 1,615 | 1,615 | 1,615 | 1,615 | 200 |
| 2015/10/30 | 1,650 | 1,666 | 1,650 | 1,666 | 200 |
| 2015/10/29 | 1,600 | 1,650 | 1,600 | 1,650 | 200 |
| 2015/10/26 | 1,659 | 1,659 | 1,649 | 1,649 | 300 |
| 2015/10/23 | 1,651 | 1,664 | 1,650 | 1,662 | 1,300 |
| 2015/10/22 | 1,650 | 1,656 | 1,610 | 1,656 | 2,000 |
| 2015/10/21 | 1,598 | 1,605 | 1,598 | 1,605 | 200 |
| 2015/10/20 | 1,582 | 1,585 | 1,582 | 1,585 | 1,300 |
| 2015/10/16 | 1,530 | 1,582 | 1,530 | 1,582 | 600 |
| 2015/10/15 | 1,483 | 1,513 | 1,483 | 1,513 | 600 |
| 2015/10/14 | 1,485 | 1,574 | 1,485 | 1,574 | 400 |
| 2015/10/09 | 1,480 | 1,502 | 1,480 | 1,502 | 500 |
| 2015/10/08 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2015/10/07 | 1,490 | 1,500 | 1,464 | 1,464 | 700 |
| 2015/10/02 | 1,490 | 1,490 | 1,490 | 1,490 | 100 |
| 2015/09/30 | 1,500 | 1,500 | 1,480 | 1,480 | 800 |
| 2015/09/28 | 1,500 | 1,500 | 1,500 | 1,500 | 900 |
| 2015/09/25 | 1,487 | 1,514 | 1,480 | 1,500 | 2,100 |
| 2015/09/24 | 1,443 | 1,475 | 1,417 | 1,417 | 1,300 |
| 2015/09/18 | 1,415 | 1,415 | 1,415 | 1,415 | 300 |
| 2015/09/17 | 1,408 | 1,441 | 1,408 | 1,413 | 2,500 |
| 2015/09/15 | 1,425 | 1,485 | 1,425 | 1,485 | 200 |
| 2015/09/14 | 1,461 | 1,461 | 1,437 | 1,437 | 200 |
| 2015/09/11 | 1,501 | 1,501 | 1,501 | 1,501 | 400 |
| 2015/09/10 | 1,495 | 1,498 | 1,471 | 1,471 | 500 |
| 2015/09/09 | 1,479 | 1,500 | 1,426 | 1,500 | 2,800 |
| 2015/09/08 | 1,382 | 1,441 | 1,382 | 1,382 | 1,200 |
| 2015/09/07 | 1,438 | 1,438 | 1,382 | 1,382 | 3,400 |
| 2015/09/04 | 1,465 | 1,465 | 1,437 | 1,438 | 1,700 |
| 2015/09/03 | 1,463 | 1,491 | 1,461 | 1,463 | 2,600 |
| 2015/09/02 | 1,400 | 1,468 | 1,400 | 1,433 | 4,500 |
| 2015/09/01 | 1,585 | 1,585 | 1,488 | 1,488 | 2,300 |
| 2015/08/31 | 1,658 | 1,658 | 1,658 | 1,658 | 300 |
| 2015/08/28 | 1,561 | 1,620 | 1,561 | 1,618 | 1,500 |
| 2015/08/27 | 1,498 | 1,659 | 1,498 | 1,628 | 2,300 |
| 2015/08/26 | 1,381 | 1,497 | 1,381 | 1,492 | 1,000 |
| 2015/08/25 | 1,350 | 1,491 | 1,312 | 1,440 | 5,600 |
| 2015/08/24 | 1,600 | 1,600 | 1,470 | 1,470 | 4,800 |
| 2015/08/21 | 1,739 | 1,739 | 1,656 | 1,656 | 2,700 |
| 2015/08/20 | 1,741 | 1,741 | 1,740 | 1,740 | 1,200 |
| 2015/08/19 | 1,736 | 1,755 | 1,736 | 1,740 | 400 |
| 2015/08/18 | 1,730 | 1,765 | 1,730 | 1,765 | 1,100 |
| 2015/08/17 | 1,723 | 1,760 | 1,722 | 1,735 | 1,800 |
| 2015/08/14 | 1,731 | 1,732 | 1,721 | 1,730 | 1,700 |
| 2015/08/13 | 1,757 | 1,814 | 1,740 | 1,749 | 3,000 |
| 2015/08/12 | 1,799 | 1,830 | 1,760 | 1,770 | 4,200 |
| 2015/08/11 | 1,902 | 1,902 | 1,779 | 1,800 | 13,700 |
| 2015/08/10 | 2,010 | 2,021 | 2,009 | 2,010 | 7,000 |
| 2015/08/07 | 1,990 | 2,019 | 1,990 | 1,995 | 3,000 |
| 2015/08/06 | 1,970 | 1,990 | 1,961 | 1,990 | 700 |
| 2015/08/05 | 1,961 | 2,010 | 1,960 | 1,970 | 1,900 |
| 2015/08/04 | 2,017 | 2,017 | 1,961 | 1,961 | 3,000 |
| 2015/08/03 | 2,019 | 2,019 | 2,000 | 2,017 | 3,200 |
| 2015/07/31 | 1,994 | 1,995 | 1,987 | 1,990 | 2,400 |
| 2015/07/30 | 1,924 | 2,000 | 1,924 | 1,990 | 2,900 |
| 2015/07/29 | 1,974 | 1,974 | 1,907 | 1,924 | 2,100 |
| 2015/07/28 | 1,875 | 1,974 | 1,875 | 1,974 | 1,000 |
| 2015/07/27 | 1,998 | 1,998 | 1,940 | 1,985 | 1,600 |
| 2015/07/24 | 1,998 | 2,001 | 1,995 | 1,999 | 3,400 |
| 2015/07/23 | 2,000 | 2,000 | 1,951 | 1,960 | 3,500 |
| 2015/07/22 | 1,959 | 1,999 | 1,959 | 1,999 | 2,800 |
| 2015/07/21 | 1,955 | 1,970 | 1,955 | 1,959 | 4,400 |
| 2015/07/17 | 1,900 | 1,901 | 1,885 | 1,885 | 1,200 |
| 2015/07/16 | 1,839 | 1,879 | 1,836 | 1,879 | 2,200 |
| 2015/07/15 | 1,839 | 1,850 | 1,830 | 1,850 | 1,400 |
| 2015/07/14 | 1,802 | 1,825 | 1,801 | 1,825 | 1,400 |
| 2015/07/13 | 1,803 | 1,803 | 1,802 | 1,802 | 300 |
| 2015/07/10 | 1,760 | 1,790 | 1,750 | 1,762 | 1,300 |
| 2015/07/09 | 1,781 | 1,781 | 1,731 | 1,780 | 3,500 |
| 2015/07/08 | 1,827 | 1,827 | 1,815 | 1,815 | 3,000 |
| 2015/07/07 | 1,860 | 1,860 | 1,840 | 1,840 | 1,500 |
| 2015/07/06 | 1,893 | 1,893 | 1,860 | 1,860 | 1,200 |
| 2015/07/03 | 1,938 | 1,938 | 1,893 | 1,893 | 2,100 |
| 2015/07/02 | 1,843 | 1,950 | 1,843 | 1,900 | 1,900 |
| 2015/07/01 | 1,823 | 1,843 | 1,821 | 1,834 | 1,800 |
| 2015/06/30 | 1,823 | 1,864 | 1,820 | 1,821 | 3,600 |
| 2015/06/29 | 1,851 | 1,863 | 1,823 | 1,854 | 3,700 |
| 2015/06/26 | 1,935 | 1,935 | 1,895 | 1,895 | 7,800 |
| 2015/06/25 | 1,980 | 2,030 | 1,931 | 1,940 | 36,000 |
| 2015/06/24 | 1,910 | 1,930 | 1,852 | 1,888 | 4,700 |
| 2015/06/23 | 1,920 | 1,920 | 1,900 | 1,905 | 2,300 |
| 2015/06/22 | 1,900 | 1,910 | 1,891 | 1,891 | 4,300 |
| 2015/06/19 | 1,873 | 1,874 | 1,867 | 1,867 | 300 |
| 2015/06/18 | 1,877 | 1,881 | 1,861 | 1,865 | 2,500 |
| 2015/06/17 | 1,888 | 1,907 | 1,877 | 1,877 | 2,500 |
| 2015/06/16 | 1,918 | 1,918 | 1,909 | 1,909 | 800 |
| 2015/06/15 | 1,894 | 1,913 | 1,894 | 1,912 | 1,500 |
| 2015/06/12 | 1,886 | 1,894 | 1,878 | 1,894 | 1,400 |
| 2015/06/11 | 1,857 | 1,889 | 1,857 | 1,861 | 1,300 |
| 2015/06/10 | 1,851 | 1,910 | 1,851 | 1,853 | 1,200 |
| 2015/06/09 | 1,886 | 1,887 | 1,851 | 1,851 | 1,300 |
| 2015/06/08 | 1,901 | 1,901 | 1,886 | 1,886 | 400 |
| 2015/06/05 | 1,917 | 1,917 | 1,862 | 1,900 | 2,100 |
| 2015/06/04 | 1,918 | 1,918 | 1,902 | 1,902 | 900 |
| 2015/06/03 | 1,877 | 1,877 | 1,851 | 1,852 | 2,400 |
| 2015/06/02 | 1,910 | 1,940 | 1,863 | 1,880 | 8,000 |
| 2015/06/01 | 1,820 | 1,885 | 1,820 | 1,885 | 8,600 |
| 2015/05/29 | 1,795 | 1,818 | 1,780 | 1,818 | 7,800 |
| 2015/05/28 | 1,760 | 1,790 | 1,750 | 1,761 | 2,500 |
| 2015/05/27 | 1,731 | 1,760 | 1,731 | 1,760 | 900 |
| 2015/05/26 | 1,750 | 1,750 | 1,724 | 1,731 | 1,300 |
| 2015/05/25 | 1,760 | 1,760 | 1,750 | 1,750 | 2,400 |
| 2015/05/22 | 1,730 | 1,750 | 1,725 | 1,750 | 3,800 |
| 2015/05/21 | 1,750 | 1,750 | 1,720 | 1,740 | 1,400 |
| 2015/05/20 | 1,730 | 1,750 | 1,730 | 1,750 | 700 |
| 2015/05/19 | 1,769 | 1,769 | 1,729 | 1,730 | 2,300 |
| 2015/05/18 | 1,784 | 1,784 | 1,769 | 1,769 | 1,000 |
| 2015/05/15 | 1,752 | 1,770 | 1,752 | 1,770 | 1,300 |
| 2015/05/14 | 1,750 | 1,750 | 1,748 | 1,748 | 2,100 |
| 2015/05/13 | 1,761 | 1,761 | 1,736 | 1,741 | 1,700 |
| 2015/05/12 | 1,787 | 1,789 | 1,761 | 1,761 | 1,700 |
| 2015/05/11 | 1,743 | 1,766 | 1,743 | 1,756 | 3,700 |
| 2015/05/08 | 1,700 | 1,770 | 1,700 | 1,735 | 6,200 |
| 2015/05/07 | 1,705 | 1,710 | 1,695 | 1,695 | 3,700 |
| 2015/05/01 | 1,685 | 1,691 | 1,685 | 1,690 | 4,100 |
| 2015/04/30 | 1,685 | 1,685 | 1,685 | 1,685 | 800 |
| 2015/04/28 | 1,682 | 1,691 | 1,680 | 1,685 | 1,900 |
| 2015/04/27 | 1,698 | 1,698 | 1,681 | 1,685 | 400 |
| 2015/04/24 | 1,680 | 1,694 | 1,680 | 1,694 | 900 |
| 2015/04/23 | 1,675 | 1,675 | 1,675 | 1,675 | 100 |
| 2015/04/22 | 1,671 | 1,675 | 1,671 | 1,675 | 400 |
| 2015/04/21 | 1,680 | 1,680 | 1,680 | 1,680 | 1,200 |
| 2015/04/20 | 1,675 | 1,675 | 1,671 | 1,671 | 1,400 |
| 2015/04/17 | 1,680 | 1,680 | 1,675 | 1,675 | 300 |
| 2015/04/16 | 1,675 | 1,689 | 1,670 | 1,689 | 700 |
| 2015/04/15 | 1,689 | 1,689 | 1,688 | 1,688 | 2,100 |
| 2015/04/14 | 1,692 | 1,692 | 1,692 | 1,692 | 400 |
| 2015/04/13 | 1,679 | 1,697 | 1,661 | 1,661 | 2,100 |
| 2015/04/10 | 1,679 | 1,695 | 1,679 | 1,679 | 500 |
| 2015/04/09 | 1,678 | 1,683 | 1,678 | 1,679 | 500 |
| 2015/04/08 | 1,684 | 1,690 | 1,678 | 1,678 | 3,000 |
| 2015/04/07 | 1,685 | 1,685 | 1,665 | 1,667 | 800 |
| 2015/04/06 | 1,675 | 1,675 | 1,661 | 1,661 | 1,300 |
| 2015/04/02 | 1,660 | 1,660 | 1,660 | 1,660 | 400 |
| 2015/04/01 | 1,660 | 1,660 | 1,660 | 1,660 | 300 |
| 2015/03/31 | 1,665 | 1,665 | 1,665 | 1,665 | 400 |
| 2015/03/30 | 1,670 | 1,670 | 1,670 | 1,670 | 200 |
| 2015/03/27 | 1,680 | 1,680 | 1,670 | 1,670 | 3,100 |
| 2015/03/26 | 1,670 | 1,670 | 1,661 | 1,661 | 1,700 |
| 2015/03/24 | 1,703 | 1,703 | 1,666 | 1,666 | 3,300 |
| 2015/03/23 | 1,714 | 1,718 | 1,706 | 1,706 | 1,100 |
| 2015/03/20 | 1,713 | 1,713 | 1,700 | 1,700 | 700 |
| 2015/03/19 | 1,702 | 1,714 | 1,688 | 1,714 | 1,900 |
| 2015/03/18 | 1,680 | 1,698 | 1,680 | 1,698 | 400 |
| 2015/03/17 | 1,685 | 1,685 | 1,680 | 1,680 | 2,000 |
| 2015/03/16 | 1,681 | 1,685 | 1,681 | 1,685 | 200 |
| 2015/03/13 | 1,700 | 1,700 | 1,691 | 1,691 | 400 |
| 2015/03/12 | 1,674 | 1,696 | 1,673 | 1,696 | 2,500 |
| 2015/03/11 | 1,685 | 1,690 | 1,680 | 1,682 | 2,400 |
| 2015/03/10 | 1,722 | 1,722 | 1,722 | 1,722 | 100 |
| 2015/03/09 | 1,687 | 1,687 | 1,681 | 1,682 | 1,200 |
| 2015/03/06 | 1,687 | 1,687 | 1,687 | 1,687 | 100 |
| 2015/03/05 | 1,696 | 1,696 | 1,692 | 1,692 | 500 |
| 2015/03/04 | 1,684 | 1,697 | 1,682 | 1,697 | 1,400 |
| 2015/03/03 | 1,694 | 1,694 | 1,684 | 1,684 | 5,100 |
| 2015/03/02 | 1,704 | 1,704 | 1,695 | 1,698 | 1,300 |
| 2015/02/27 | 1,704 | 1,704 | 1,684 | 1,684 | 900 |
| 2015/02/26 | 1,716 | 1,744 | 1,687 | 1,687 | 500 |
| 2015/02/25 | 1,690 | 1,690 | 1,690 | 1,690 | 100 |
| 2015/02/24 | 1,707 | 1,718 | 1,707 | 1,718 | 300 |
| 2015/02/23 | 1,693 | 1,698 | 1,681 | 1,698 | 1,300 |
| 2015/02/20 | 1,708 | 1,708 | 1,686 | 1,688 | 600 |
| 2015/02/19 | 1,671 | 1,708 | 1,671 | 1,708 | 1,000 |
| 2015/02/18 | 1,696 | 1,718 | 1,696 | 1,696 | 400 |
| 2015/02/17 | 1,720 | 1,720 | 1,720 | 1,720 | 100 |
| 2015/02/16 | 1,700 | 1,734 | 1,700 | 1,734 | 200 |
| 2015/02/13 | 1,744 | 1,744 | 1,735 | 1,735 | 700 |
| 2015/02/12 | 1,691 | 1,742 | 1,691 | 1,735 | 4,300 |
| 2015/02/10 | 1,680 | 1,688 | 1,669 | 1,679 | 1,800 |
| 2015/02/09 | 1,677 | 1,700 | 1,671 | 1,679 | 8,600 |
| 2015/02/06 | 1,785 | 1,785 | 1,724 | 1,734 | 2,400 |
| 2015/02/05 | 1,750 | 1,796 | 1,750 | 1,775 | 5,400 |
| 2015/02/04 | 1,750 | 1,755 | 1,747 | 1,750 | 3,500 |
| 2015/02/03 | 1,757 | 1,757 | 1,750 | 1,750 | 1,900 |
| 2015/02/02 | 1,757 | 1,757 | 1,742 | 1,757 | 1,200 |
| 2015/01/30 | 1,734 | 1,750 | 1,734 | 1,738 | 3,700 |
| 2015/01/29 | 1,728 | 1,737 | 1,725 | 1,736 | 800 |
| 2015/01/28 | 1,702 | 1,738 | 1,702 | 1,738 | 400 |
| 2015/01/27 | 1,705 | 1,728 | 1,705 | 1,728 | 2,600 |
| 2015/01/26 | 1,705 | 1,705 | 1,705 | 1,705 | 100 |
| 2015/01/23 | 1,701 | 1,707 | 1,701 | 1,703 | 600 |
| 2015/01/22 | 1,710 | 1,710 | 1,707 | 1,710 | 400 |
| 2015/01/21 | 1,710 | 1,710 | 1,704 | 1,704 | 300 |
| 2015/01/20 | 1,739 | 1,739 | 1,699 | 1,710 | 700 |
| 2015/01/19 | 1,739 | 1,739 | 1,739 | 1,739 | 300 |
| 2015/01/16 | 1,718 | 1,743 | 1,718 | 1,743 | 200 |
| 2015/01/15 | 1,725 | 1,725 | 1,700 | 1,700 | 1,200 |
| 2015/01/14 | 1,687 | 1,729 | 1,687 | 1,728 | 1,200 |
| 2015/01/13 | 1,685 | 1,709 | 1,685 | 1,691 | 2,100 |
| 2015/01/09 | 1,777 | 1,777 | 1,721 | 1,725 | 2,100 |
| 2015/01/08 | 1,733 | 1,768 | 1,713 | 1,768 | 700 |
| 2015/01/07 | 1,726 | 1,726 | 1,710 | 1,721 | 1,400 |
| 2015/01/06 | 1,749 | 1,749 | 1,730 | 1,739 | 800 |
| 2015/01/05 | 1,766 | 1,766 | 1,727 | 1,750 | 2,900 |