6677 (株)エスケーエレクトロニクス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 750,000 | 774,999 | 747,000 | 765,000 | 167 | 2,550 |
| 2003-12-29 | 735,999 | 750,000 | 735,000 | 747,999 | 226 | 2,493.33 |
| 2003-12-26 | 694,998 | 711,999 | 679,998 | 709,998 | 96 | 2,366.66 |
| 2003-12-25 | 711,000 | 724,998 | 697,998 | 699,999 | 208 | 2,333.33 |
| 2003-12-24 | 687,000 | 720,000 | 681,999 | 705,999 | 112 | 2,353.33 |
| 2003-12-22 | 702,000 | 705,000 | 681,000 | 681,000 | 151 | 2,270 |
| 2003-12-19 | 679,998 | 690,000 | 651,999 | 679,998 | 98 | 2,266.66 |
| 2003-12-18 | 684,999 | 690,000 | 667,998 | 679,998 | 56 | 2,266.66 |
| 2003-12-17 | 699,999 | 709,998 | 669,999 | 684,999 | 82 | 2,283.33 |
| 2003-12-16 | 661,998 | 690,000 | 660,000 | 688,998 | 91 | 2,296.66 |
| 2003-12-15 | 651,999 | 660,000 | 649,998 | 660,000 | 110 | 2,200 |
| 2003-12-12 | 652,998 | 660,999 | 639,999 | 645,000 | 64 | 2,150 |
| 2003-12-11 | 660,999 | 660,999 | 649,998 | 651,000 | 102 | 2,170 |
| 2003-12-10 | 660,999 | 687,999 | 654,999 | 660,000 | 75 | 2,200 |
| 2003-12-09 | 669,999 | 690,000 | 654,999 | 690,000 | 50 | 2,300 |
| 2003-12-08 | 699,999 | 699,999 | 664,998 | 669,999 | 59 | 2,233.33 |
| 2003-12-05 | 690,000 | 705,000 | 670,998 | 705,000 | 66 | 2,350 |
| 2003-12-04 | 720,000 | 720,000 | 685,998 | 690,000 | 75 | 2,300 |
| 2003-12-03 | 700,998 | 718,998 | 699,999 | 709,998 | 79 | 2,366.66 |
| 2003-12-02 | 739,998 | 744,999 | 720,999 | 720,999 | 98 | 2,403.33 |
| 2003-12-01 | 729,000 | 744,999 | 709,998 | 729,999 | 110 | 2,433.33 |
| 2003-11-28 | 738,999 | 744,999 | 711,000 | 720,999 | 169 | 2,403.33 |
| 2003-11-27 | 681,000 | 729,999 | 679,998 | 709,998 | 131 | 2,366.66 |
| 2003-11-26 | 670,998 | 690,000 | 651,000 | 681,000 | 105 | 2,270 |
| 2003-11-25 | 699,999 | 699,999 | 670,998 | 670,998 | 76 | 2,236.66 |
| 2003-11-21 | 654,999 | 679,998 | 649,998 | 670,998 | 127 | 2,236.66 |
| 2003-11-20 | 664,998 | 673,998 | 654,999 | 664,998 | 64 | 2,216.66 |
| 2003-11-19 | 669,999 | 676,998 | 654,999 | 664,998 | 69 | 2,216.66 |
| 2003-11-18 | 699,999 | 699,999 | 649,998 | 673,998 | 106 | 2,246.66 |
| 2003-11-17 | 744,999 | 744,999 | 679,998 | 699,999 | 69 | 2,333.33 |
| 2003-11-14 | 769,998 | 769,998 | 741,000 | 745,998 | 49 | 2,486.66 |
| 2003-11-13 | 769,998 | 769,998 | 733,998 | 754,998 | 114 | 2,516.66 |
| 2003-11-12 | 720,999 | 783,999 | 720,000 | 768,999 | 111 | 2,563.33 |
| 2003-11-11 | 762,000 | 762,000 | 709,998 | 724,998 | 118 | 2,416.66 |
| 2003-11-10 | 780,000 | 780,000 | 757,998 | 774,999 | 50 | 2,583.33 |
| 2003-11-07 | 774,000 | 780,000 | 751,998 | 774,999 | 70 | 2,583.33 |
| 2003-11-06 | 795,000 | 804,000 | 768,000 | 775,998 | 113 | 2,586.66 |
| 2003-11-05 | 808,998 | 808,998 | 781,998 | 795,000 | 116 | 2,650 |
| 2003-11-04 | 819,999 | 819,999 | 789,999 | 798,999 | 233 | 2,663.33 |
| 2003-10-31 | 807,000 | 819,000 | 784,998 | 813,999 | 456 | 2,713.33 |
| 2003-10-30 | 750,000 | 810,000 | 750,000 | 804,999 | 222 | 2,683.33 |
| 2003-10-29 | 750,000 | 796,998 | 748,998 | 780,000 | 226 | 2,600 |
| 2003-10-28 | 747,999 | 747,999 | 724,998 | 727,998 | 61 | 2,426.66 |
| 2003-10-27 | 726,999 | 754,998 | 726,999 | 747,999 | 99 | 2,493.33 |
| 2003-10-24 | 748,998 | 763,998 | 720,000 | 723,999 | 108 | 2,413.33 |
| 2003-10-23 | 780,999 | 789,000 | 727,998 | 754,998 | 163 | 2,516.66 |
| 2003-10-22 | 789,999 | 808,998 | 780,000 | 799,998 | 226 | 2,666.66 |
| 2003-10-21 | 810,000 | 819,999 | 780,999 | 789,999 | 240 | 2,633.33 |
| 2003-10-20 | 805,998 | 810,000 | 789,999 | 799,998 | 259 | 2,666.66 |
| 2003-10-17 | 801,000 | 829,998 | 799,998 | 816,000 | 431 | 2,720 |
| 2003-10-16 | 819,000 | 819,000 | 789,999 | 808,998 | 310 | 2,696.66 |
| 2003-10-15 | 843,999 | 843,999 | 799,998 | 819,000 | 585 | 2,730 |
| 2003-10-14 | 763,998 | 847,998 | 763,998 | 834,000 | 1,364 | 2,780 |
| 2003-10-10 | 780,000 | 780,000 | 750,000 | 753,999 | 418 | 2,513.33 |
| 2003-10-09 | 784,998 | 795,000 | 765,000 | 786,999 | 243 | 2,623.33 |
| 2003-10-08 | 799,998 | 817,998 | 780,000 | 790,998 | 345 | 2,636.66 |
| 2003-10-07 | 828,999 | 852,000 | 799,998 | 801,000 | 865 | 2,670 |
| 2003-10-06 | 810,000 | 870,000 | 784,998 | 838,998 | 2,036 | 2,796.66 |
| 2003-10-03 | 792,999 | 817,998 | 762,000 | 801,000 | 860 | 2,670 |
| 2003-10-02 | 826,998 | 840,000 | 783,000 | 795,000 | 1,789 | 2,650 |
| 2003-10-01 | 720,000 | 807,000 | 709,998 | 807,000 | 3,270 | 2,690 |
| 2003-09-30 | 705,999 | 729,999 | 699,999 | 706,998 | 432 | 2,356.66 |
| 2003-09-29 | 700,998 | 747,000 | 699,999 | 712,998 | 551 | 2,376.66 |
| 2003-09-26 | 708,000 | 720,000 | 687,000 | 699,000 | 296 | 2,330 |
| 2003-09-25 | 657,000 | 733,998 | 639,999 | 727,998 | 679 | 2,426.66 |
| 2003-09-24 | 765,000 | 768,999 | 660,000 | 699,999 | 964 | 2,333.33 |
| 2003-09-22 | 789,999 | 829,998 | 730,998 | 759,000 | 2,177 | 2,530 |
| 2003-09-19 | 789,999 | 799,998 | 750,999 | 799,998 | 3,618 | 2,666.66 |
| 2003-09-18 | 699,999 | 699,999 | 699,999 | 699,999 | 4,163 | 2,333.33 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-09-27]1株→3株
