6677 (株)エスケーエレクトロニクス の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-30395,000404,000381,000404,0009454,040
2005-12-29383,000397,000380,000397,0001,8063,970
2005-12-28380,000381,000375,000379,0004953,790
2005-12-27382,000383,000375,000381,0007843,810
2005-12-26380,000386,000377,000377,0002,1723,770
2005-12-22371,000372,000361,000370,0006653,700
2005-12-21368,000377,000361,000371,0002,2993,710
2005-12-20353,000368,000351,000365,0001,7183,650
2005-12-19343,000348,000340,000348,0004633,480
2005-12-16345,000350,000342,000343,0007753,430
2005-12-15334,000345,000331,000344,0005353,440
2005-12-14338,000339,000333,000334,0002603,340
2005-12-13340,000340,000331,000339,0003183,390
2005-12-12341,000344,000337,000339,0002533,390
2005-12-09335,000346,000330,000343,0005223,430
2005-12-08338,000340,000331,000331,0002833,310
2005-12-07342,000351,000333,000343,0006903,430
2005-12-06343,000350,000340,000347,0004923,470
2005-12-05351,000353,000341,000343,0005433,430
2005-12-02359,000360,000342,000351,0009513,510
2005-12-01330,000359,000329,000356,0001,8863,560
2005-11-30331,000335,000329,000331,0006113,310
2005-11-29332,000347,000326,000335,0008053,350
2005-11-28324,000343,000322,000335,0001,7783,350
2005-11-25301,000328,000298,000320,0001,3223,200
2005-11-24305,000307,000300,000301,0003403,010
2005-11-22305,000305,000298,000303,0005643,030
2005-11-21306,000307,000303,000305,0003653,050
2005-11-18295,000305,000295,000302,0003593,020
2005-11-17296,000297,000292,000293,0003032,930
2005-11-16308,000308,000298,000298,0003532,980
2005-11-15309,000311,000307,000310,0001413,100
2005-11-14314,000315,000305,000314,0004163,140
2005-11-11325,000327,000309,000314,0007943,140
2005-11-10307,000315,000306,000313,0005003,130
2005-11-09302,000306,000298,000306,0002423,060
2005-11-08305,000307,000292,000303,0003813,030
2005-11-07299,000311,000298,000305,0005563,050
2005-11-04280,000293,000279,000291,0006542,910
2005-11-02274,000280,000274,000276,0005022,760
2005-11-01274,000274,000271,000271,0004022,710
2005-10-31278,000278,000274,000275,0002612,750
2005-10-28275,000276,000275,000276,0001592,760
2005-10-27279,000280,000275,000276,0004492,760
2005-10-26288,000291,000282,000283,0001622,830
2005-10-25284,000288,000281,000285,0001542,850
2005-10-24279,000284,000279,000280,0001012,800
2005-10-21280,000281,000276,000278,0002252,780
2005-10-20280,000282,000277,000280,0001232,800
2005-10-19285,000288,000278,000280,0001302,800
2005-10-18286,000288,000284,000285,000822,850
2005-10-17290,000294,000285,000289,0002102,890
2005-10-14297,000298,000293,000294,000902,940
2005-10-13303,000304,000298,000301,0001763,010
2005-10-12302,000304,000301,000301,0001003,010
2005-10-11305,000305,000301,000301,0004243,010
2005-10-07309,000309,000304,000308,000933,080
2005-10-06309,000309,000305,000307,0002863,070
2005-10-05303,000312,000303,000309,0004323,090
2005-10-04306,000308,000302,000302,0001103,020
2005-10-03297,000307,000297,000304,0003393,040
2005-09-30275,000294,000275,000294,0001712,940
2005-09-29273,000278,000271,000277,0002162,770
2005-09-28285,000285,000272,000273,0004012,730
2005-09-27297,000298,000287,000290,0001582,900
2005-09-26302,000302,000297,000298,0001442,980
2005-09-22292,000300,000292,000299,0003042,990
2005-09-21306,000306,000294,000295,0005002,950
2005-09-20309,000313,000300,000303,0001,1133,030
2005-09-16300,000309,000297,000304,0001,2103,040
2005-09-15296,000299,000293,000297,0003992,970
2005-09-14300,000302,000290,000298,0001,0272,980
2005-09-13310,000310,000303,000305,0007923,050
2005-09-12315,000315,000302,000306,0001,0433,060
2005-09-09319,000328,000319,000325,0002583,250
2005-09-08324,000324,000316,000319,0003743,190
2005-09-07325,000325,000322,000324,0001173,240
2005-09-06325,000327,000321,000327,0001533,270
2005-09-05330,000330,000323,000327,0001403,270
2005-09-02339,000339,000330,000330,0001583,300
2005-09-01335,000339,000333,000335,0002003,350
2005-08-31335,000340,000331,000338,0003413,380
2005-08-30328,000335,000328,000332,0001973,320
2005-08-29329,000329,000315,000323,0001823,230
2005-08-26332,000335,000328,000330,0002653,300
2005-08-25340,000341,000333,000333,0001463,330
2005-08-24345,000345,000340,000342,0001593,420
2005-08-23350,000353,000345,000347,0001393,470
2005-08-22351,000355,000349,000350,0001263,500
2005-08-19352,000355,000350,000351,0001423,510
2005-08-18351,000356,000350,000352,0001233,520
2005-08-17360,000361,000353,000355,0001713,550
2005-08-16361,000363,000359,000360,0001813,600
2005-08-15369,000375,000360,000360,0003623,600
2005-08-12366,000374,000362,000371,0003093,710
2005-08-11356,000364,000355,000361,0003483,610
2005-08-10365,000365,000350,000354,0002993,540
2005-08-09365,000366,000358,000363,0001223,630
2005-08-08359,000361,000355,000358,0004143,580
2005-08-05361,000361,000358,000360,0003013,600
2005-08-04364,000365,000360,000361,0004513,610
2005-08-03369,000372,000360,000366,0002703,660
2005-08-02373,000374,000365,000371,0002623,710
2005-08-01371,000376,000370,000373,0004373,730
2005-07-29378,000382,000370,000376,0001,2593,760
2005-07-28358,000377,000357,000376,0002,2713,760
2005-07-27350,000355,000345,000355,0005253,550
2005-07-26355,000357,000350,000351,0002173,510
2005-07-25355,000359,000351,000354,0002863,540
2005-07-22355,000356,000351,000355,0002533,550
2005-07-21347,000357,000347,000351,0003403,510
2005-07-20342,000347,000342,000347,0001033,470
2005-07-19347,000352,000340,000340,0001803,400
2005-07-15345,000353,000343,000345,0004043,450
2005-07-14345,000345,000341,000343,0001893,430
2005-07-13349,000350,000345,000346,0002283,460
2005-07-12342,000357,000342,000351,0004533,510
2005-07-11343,000345,000339,000341,0001593,410
2005-07-08345,000347,000340,000345,0002093,450
2005-07-07347,000349,000345,000345,0001683,450
2005-07-06350,000353,000347,000349,0001583,490
2005-07-05353,000353,000350,000350,0001803,500
2005-07-04352,000355,000347,000353,0002333,530
2005-07-01351,000355,000350,000350,0002593,500
2005-06-30364,000364,000355,000357,0002983,570
2005-06-29361,000366,000354,000361,0003603,610
2005-06-28365,000365,000357,000361,0003043,610
2005-06-27366,000371,000362,000366,0006753,660
2005-06-24360,000370,000353,000366,0008413,660
2005-06-23360,000372,000359,000367,0001,8583,670
2005-06-22362,000362,000352,000355,0006653,550
2005-06-21341,000364,000341,000364,0001,6223,640
2005-06-20344,000344,000334,000340,0002263,400
2005-06-17345,000346,000335,000345,0002023,450
2005-06-16347,000350,000332,000341,0003263,410
2005-06-15356,000356,000346,000351,0005663,510
2005-06-14355,000360,000339,000359,0007073,590
2005-06-13363,000366,000352,000360,0001,9933,600
2005-06-10314,000360,000310,000360,0002,6453,600
2005-06-09307,000312,000306,000310,0003343,100
2005-06-08305,000307,000304,000307,0003813,070
2005-06-07301,000305,000301,000305,000653,050
2005-06-06305,000308,000305,000305,0002393,050
2005-06-03308,000309,000305,000305,0001823,050
2005-06-02305,000311,000303,000308,0003973,080
2005-06-01305,000306,000303,000304,0001953,040
2005-05-31300,000308,000299,000304,0002173,040
2005-05-30295,000304,000295,000303,0001823,030
2005-05-27285,000300,000280,000294,0004322,940
2005-05-26290,000290,000275,000279,0001352,790
2005-05-25296,000297,000287,000287,0004042,870
2005-05-24303,000304,000297,000301,0002153,010
2005-05-23294,000304,000294,000303,0001993,030
2005-05-20292,000305,000290,000298,0003032,980
2005-05-19294,000296,000287,000287,0002552,870
2005-05-18297,000297,000288,000290,000522,900
2005-05-17312,000314,000288,000297,0002092,970
2005-05-16305,000314,000305,000308,0003793,080
2005-05-13312,000312,000301,000308,0002513,080
2005-05-12304,000318,000302,000307,0008463,070
2005-05-11300,000302,000296,000299,0002692,990
2005-05-10300,000302,000298,000299,0003672,990
2005-05-09288,000293,000286,000293,0001642,930
2005-05-06283,000284,000280,000282,0001512,820
2005-05-02280,000282,000275,000275,0002322,750
2005-04-28270,000278,000268,000275,0002192,750
2005-04-27261,000270,000261,000270,0001602,700
2005-04-26270,000270,000262,000264,0001542,640
2005-04-25274,000274,000267,000270,000592,700
2005-04-22280,000281,000273,000273,000662,730
2005-04-21267,000272,000263,000272,000622,720
2005-04-20275,000279,000268,000270,000822,700
2005-04-19261,000271,000261,000265,000672,650
2005-04-18271,000271,000260,000261,0001062,610
2005-04-15279,000280,000276,000276,0001432,760
2005-04-14285,000285,000280,000280,000472,800
2005-04-13288,000289,000286,000286,0001262,860
2005-04-12285,000291,000284,000288,0001202,880
2005-04-11292,000292,000288,000289,0001442,890
2005-04-08293,000293,000288,000292,000682,920
2005-04-07287,000292,000287,000291,0001592,910
2005-04-06282,000285,000281,000285,000582,850
2005-04-05282,000285,000278,000285,000852,850
2005-04-04286,000286,000285,000285,000862,850
2005-04-01282,000285,000276,000282,0001642,820
2005-03-31285,000290,000284,000290,0001012,900
2005-03-30280,000287,000280,000285,0001092,850
2005-03-29277,000280,000274,000280,000742,800
2005-03-28274,000276,000270,000276,0001012,760
2005-03-25285,000285,000274,000275,0001222,750
2005-03-24292,000292,000283,000285,0001292,850
2005-03-23297,000298,000291,000295,0001052,950
2005-03-22302,000302,000297,000300,0001333,000
2005-03-18297,000302,000296,000302,0002463,020
2005-03-17294,000297,000294,000297,0001092,970
2005-03-16291,000297,000291,000297,0002142,970
2005-03-15292,000292,000289,000291,0001042,910
2005-03-14288,000291,000286,000289,0002102,890
2005-03-11293,000293,000284,000289,0001642,890
2005-03-10290,000293,000286,000289,0001372,890
2005-03-09289,000290,000286,000290,0001132,900
2005-03-08300,000300,000290,000292,0001052,920
2005-03-07297,000301,000297,000300,0001423,000
2005-03-04300,000300,000296,000298,0001342,980
2005-03-03301,000302,000299,000300,0001733,000
2005-03-02304,000304,000300,000300,0002093,000
2005-03-01306,000313,000304,000304,000723,040
2005-02-28304,000310,000303,000310,0001333,100
2005-02-25305,000305,000300,000304,0001163,040
2005-02-24307,000309,000301,000305,0001933,050
2005-02-23310,000310,000305,000307,0001043,070
2005-02-22310,000312,000308,000310,0001893,100
2005-02-21310,000313,000308,000310,0001263,100
2005-02-18308,000310,000305,000310,0001633,100
2005-02-17307,000311,000306,000311,0003233,110
2005-02-16314,000316,000308,000310,000943,100
2005-02-15314,000316,000310,000314,0001613,140
2005-02-14317,000318,000313,000318,0002213,180
2005-02-10307,000312,000307,000312,0002083,120
2005-02-09303,000310,000303,000304,0001373,040
2005-02-08310,000323,000301,000301,0009463,010
2005-02-07305,000310,000300,000310,0005213,100
2005-02-04309,000310,000302,000307,0002663,070
2005-02-03309,000318,000309,000309,0004023,090
2005-02-02310,000312,000308,000309,0002283,090
2005-02-01306,000310,000306,000307,0002463,070
2005-01-31308,000312,000308,000312,0002863,120
2005-01-28307,000313,000306,000310,0003203,100
2005-01-27309,000310,000306,000307,0002543,070
2005-01-26310,000314,000307,000310,0003213,100
2005-01-25314,000314,000300,000305,0004513,050
2005-01-24320,000321,000315,000317,0003463,170
2005-01-21311,000320,000310,000320,0004523,200
2005-01-20310,000319,000300,000316,0005333,160
2005-01-19290,000315,000290,000313,0001,0873,130
2005-01-18294,000295,000290,000292,0002292,920
2005-01-17295,000298,000291,000294,0002482,940
2005-01-14288,000296,000284,000296,0002112,960
2005-01-13300,000300,000291,000292,0003872,920
2005-01-12299,000301,000295,000299,0005262,990
2005-01-11286,000303,000285,000299,0007762,990
2005-01-07284,000289,000281,000283,0002802,830
2005-01-06284,000289,000282,000284,0002882,840
2005-01-05287,000290,000283,000288,0004802,880
2005-01-04290,000295,000285,000295,0001972,950

分割・併合履歴 : [2013-06-26]1株→100株 [2004-09-27]1株→3株