6677 (株)エスケーエレクトロニクス の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3049,85049,85047,60048,900501489
2010-12-2950,40051,90048,15050,300680503
2010-12-2853,00056,60052,00052,3001,571523
2010-12-2749,15053,60048,90052,5001,329525
2010-12-2448,00048,75047,00048,250478482.50
2010-12-2245,80049,80045,80046,9501,905469.50
2010-12-2145,10045,90044,80045,500196455
2010-12-2045,30046,00045,00045,050286450.50
2010-12-1743,85046,10043,80045,000356450
2010-12-1645,00045,00043,40043,700306437
2010-12-1546,50047,70044,30044,950726449.50
2010-12-1443,70045,80043,70045,350282453.50
2010-12-1344,00044,10043,35043,700178437
2010-12-1045,10045,10043,15044,200197442
2010-12-0944,50045,00044,20044,600167446
2010-12-0845,60045,85044,95044,950122449.50
2010-12-0745,60045,85044,90045,600101456
2010-12-0646,00046,00044,80045,85089458.50
2010-12-0345,95046,00044,55045,600131456
2010-12-0247,35047,35044,70045,000524450
2010-12-0144,40046,65044,40046,650130466.50
2010-11-3046,90047,50044,50045,700316457
2010-11-2946,45047,50045,10046,500151465
2010-11-2648,00048,00044,30045,950220459.50
2010-11-2546,00048,00046,00047,000343470
2010-11-2443,80045,10042,35045,000354450
2010-11-2244,00045,20043,00045,200426452
2010-11-1942,00043,00041,50043,000280430
2010-11-1840,60042,30040,55040,850101408.50
2010-11-1741,65041,65039,90040,550138405.50
2010-11-1642,30044,00041,25042,100273421
2010-11-1542,50042,50041,70041,750122417.50
2010-11-1240,80042,30040,80041,700139417
2010-11-1141,10041,75040,80041,000240410
2010-11-1038,00041,80037,60041,750362417.50
2010-11-0938,00038,50036,50038,000193380
2010-11-0834,90037,00034,80037,000171370
2010-11-0533,50034,35033,30034,30099343
2010-11-0433,50033,90033,00033,30094333
2010-11-0234,70034,70033,30033,50081335
2010-11-0134,20034,20031,70034,000170340
2010-10-2935,50035,50034,50035,00081350
2010-10-2836,85036,85035,25036,00091360
2010-10-2735,65036,35035,15036,35096363.50
2010-10-2636,00036,70035,50036,70056367
2010-10-2536,80036,80035,60036,30057363
2010-10-2235,90036,80035,70036,80042368
2010-10-2137,80037,80035,70036,90054369
2010-10-2035,90036,55035,70036,500119365
2010-10-1938,70038,70035,55037,40098374
2010-10-1837,00037,40035,00037,400126374
2010-10-1538,00038,00037,20037,400122374
2010-10-1439,10039,45037,80038,200157382
2010-10-1341,00041,35039,40039,500382395
2010-10-1237,10039,55037,10039,000333390
2010-10-0838,00038,50036,50036,60042366
2010-10-0736,50037,80036,00037,80084378
2010-10-0635,40036,20035,00036,000184360
2010-10-0535,10036,25034,30035,600199356
2010-10-0437,70037,80036,20036,95088369.50
2010-10-0139,00039,00036,90038,000134380
2010-09-3038,00038,80037,80038,800201388
2010-09-2938,80038,80038,10038,200157382
2010-09-2839,00039,20038,20039,00096390
2010-09-2740,30040,30038,70039,200245392
2010-09-2440,05040,20039,25040,200321402
2010-09-2240,25041,00040,20040,200159402
2010-09-2141,10041,10040,20040,200145402
2010-09-1740,75041,30040,45040,900105409
2010-09-1641,10041,30040,25040,400151404
2010-09-1541,40042,00040,20041,300137413
2010-09-1441,70041,75040,70040,900171409
2010-09-1342,85043,00041,65042,500161425
2010-09-1042,20042,50041,25042,500136425
2010-09-0941,80042,80041,10041,100179411
2010-09-0842,10042,80041,05041,800323418
2010-09-0740,80041,10040,20040,800157408
2010-09-0640,80041,95040,05040,800203408
2010-09-0341,00041,00039,70040,700271407
2010-09-0241,50042,30040,90040,950111409.50
2010-09-0141,30042,00040,70041,800105418
2010-08-3142,50042,50041,55041,900119419
2010-08-3046,75046,75043,20043,900270439
2010-08-2743,40044,00042,50044,00075440
2010-08-2645,30045,30042,50043,800135438
2010-08-2542,95045,00041,10043,900359439
2010-08-2442,00047,05040,50043,000817430
2010-08-2341,10041,10040,00040,050171400.50
2010-08-2041,00041,00040,15040,500163405
2010-08-1940,60041,60040,60041,400118414
2010-08-1841,15041,15040,05040,750119407.50
2010-08-1740,00041,00040,00040,450211404.50
2010-08-1643,00043,00040,10040,850259408.50
2010-08-1340,60042,70040,60042,300106423
2010-08-1241,40043,40039,70042,700493427
2010-08-1146,90046,90043,60044,200436442
2010-08-1048,70049,90046,50047,500768475
2010-08-0952,60056,80052,60056,000357560
2010-08-0652,20053,40050,20052,700163527
2010-08-0553,00055,00052,70053,000116530
2010-08-0453,80053,80052,10052,400221524
2010-08-0356,90057,00054,40055,700171557
2010-08-0260,00060,00055,00056,600391566
2010-07-3062,00063,90058,10059,6001,028596
2010-07-2951,00062,80050,70060,1002,327601
2010-07-2848,00053,00047,80053,0001,646530
2010-07-2745,60046,45045,40045,950149459.50
2010-07-2646,60047,00045,30045,300458453
2010-07-2346,30047,70045,30047,000159470
2010-07-2246,80046,80043,30044,900366449
2010-07-2149,20049,80047,50047,500213475
2010-07-2048,80050,00048,50049,000158490
2010-07-1652,00052,80049,00050,400302504
2010-07-1556,40056,40052,80053,000192530
2010-07-1456,00056,50054,50055,500156555
2010-07-1353,50054,90053,00054,200167542
2010-07-1252,20055,10052,10054,500180545
2010-07-0954,10054,60052,00053,000231530
2010-07-0855,60057,50053,00054,600373546
2010-07-0756,70057,00053,10054,200264542
2010-07-0655,80057,30054,80056,400189564
2010-07-0553,60057,70053,60057,500251575
2010-07-0252,10054,50051,50053,900225539
2010-07-0152,90054,00051,20052,000346520
2010-06-3052,00055,00051,40055,000701550
2010-06-2958,00059,30052,50056,000770560
2010-06-2867,40067,40058,00058,400399584
2010-06-2566,50066,70065,00065,400189654
2010-06-2466,90069,00066,80067,90087679
2010-06-2366,50067,00066,00066,900136669
2010-06-2267,60069,00067,10067,500144675
2010-06-2165,10071,00065,10069,000215690
2010-06-1870,00070,00066,60067,000379670
2010-06-1773,90073,90069,10070,900319709
2010-06-1676,00076,00071,60072,000635720
2010-06-1577,80077,80076,00076,000173760
2010-06-1477,30078,00075,80077,900290779
2010-06-1178,00078,40075,60077,400162774
2010-06-1077,40077,40075,00077,30023773
2010-06-0977,90078,00074,00076,40071764
2010-06-0875,00077,70074,50077,700150777
2010-06-0778,00079,00076,00076,500215765
2010-06-0480,50083,60080,50082,300208823
2010-06-0378,30081,10077,50080,500113805
2010-06-0278,80079,50077,40077,400121774
2010-06-0181,50082,00075,00079,50091795
2010-05-3179,30081,90079,30081,900163819
2010-05-2883,40083,50079,30079,800236798
2010-05-2773,10079,00073,00078,900186789
2010-05-2677,00078,80070,20076,500313765
2010-05-2585,00085,50076,20077,900382779
2010-05-2473,80082,80073,80082,800503828
2010-05-2169,50075,00069,50073,600278736
2010-05-2072,00077,90071,60075,300215753
2010-05-1968,00075,90067,60074,100610741
2010-05-1883,00083,50071,20072,500610725
2010-05-1784,80084,80079,00080,000329800
2010-05-1485,00086,50083,50086,000227860
2010-05-1385,90085,90082,50085,800237858
2010-05-1282,50086,00082,00083,000708830
2010-05-1191,00093,00083,00083,7001,167837
2010-05-1088,00091,50085,40086,300485863
2010-05-0789,70092,20087,50090,500825905
2010-05-0697,200100,80097,20099,500321995
2010-04-30102,000102,000100,000101,4003001,014
2010-04-2899,900101,40099,500100,4003081,004
2010-04-27103,000103,500101,000101,6003331,016
2010-04-26100,100103,70099,700101,6006651,016
2010-04-23102,500102,50098,00098,500815985
2010-04-22100,500101,50098,500100,4004341,004
2010-04-21100,000101,90099,000100,4004341,004
2010-04-20104,900104,90095,50098,000954980
2010-04-1997,000103,50096,300102,3009391,023
2010-04-16103,000104,00098,30099,100958991
2010-04-15106,000106,000103,100104,1006411,041
2010-04-14101,700106,000100,100105,8009951,058
2010-04-13102,100103,300100,100101,9006391,019
2010-04-12103,900105,000101,000103,4001,6251,034
2010-04-0998,600101,90097,00099,8001,716998
2010-04-0895,50097,50093,60097,500574975
2010-04-0793,30096,00090,60096,000841960
2010-04-0696,70097,90089,90093,2001,257932
2010-04-0597,000103,10095,60097,3003,037973
2010-04-0284,50093,80084,50092,6003,373926
2010-04-0178,50083,50078,50083,5001,288835
2010-03-3174,50084,90074,00079,0001,972790
2010-03-3074,00074,40072,80074,000301740
2010-03-2973,00074,60071,00073,900495739
2010-03-2673,60075,00072,50074,000363740
2010-03-2573,50075,00073,40074,000226740
2010-03-2475,20076,00074,20074,300470743
2010-03-2375,80079,00073,10076,500862765
2010-03-1978,10078,40075,50076,300808763
2010-03-1877,70077,70075,40077,000728770
2010-03-1773,20079,00071,10077,5001,470775
2010-03-1671,00073,10069,00071,1001,400711
2010-03-1567,80073,50065,70071,9001,853719
2010-03-1267,50068,00065,20066,9001,526669
2010-03-1165,50068,50060,40068,5008,069685
2010-03-1073,00073,00073,00073,00071730
2010-03-0986,30089,90086,20088,0001,725880
2010-03-0884,80087,40083,40086,000950860
2010-03-0583,30084,10082,50083,400210834
2010-03-0482,90087,00082,80083,500674835
2010-03-0381,00082,40079,80081,500332815
2010-03-0285,00085,00081,50081,800592818
2010-03-0182,00086,00082,00085,000459850
2010-02-2681,00085,00081,00082,000538820
2010-02-2589,00089,00082,00082,8001,032828
2010-02-2485,60089,40084,00088,4001,159884
2010-02-2380,60088,90077,60086,6002,720866
2010-02-2286,00086,90080,10080,5001,297805
2010-02-1987,70087,80081,70083,5001,037835
2010-02-1886,30091,00084,30087,5002,208875
2010-02-1778,20085,80078,00085,4002,245854
2010-02-1679,80080,70076,00077,900545779
2010-02-1580,00084,20076,00079,3001,765793
2010-02-1277,90078,90075,10077,2001,194772
2010-02-1071,70078,80070,50078,4003,242784
2010-02-0968,00072,00066,80069,800796698
2010-02-0869,00071,00065,00066,500525665
2010-02-0565,00068,00064,50068,000242680
2010-02-0468,60068,60065,20068,000269680
2010-02-0370,00070,00067,50069,500156695
2010-02-0270,50071,00067,10069,900284699
2010-02-0171,20072,50067,20070,400344704
2010-01-2973,00073,40070,50072,300744723
2010-01-2870,00073,50069,60073,500880735
2010-01-2767,20070,00065,00068,700525687
2010-01-2673,00073,90067,10067,200951672
2010-01-2565,90073,00065,00072,0001,618720
2010-01-2260,00064,30060,00063,900573639
2010-01-2156,90059,90056,90059,900216599
2010-01-2057,90057,90056,90057,500155575
2010-01-1957,30057,80056,10057,500305575
2010-01-1856,80056,80055,20056,500180565
2010-01-1557,60057,90056,00056,700267567
2010-01-1458,10058,10055,00057,500218575
2010-01-1354,80057,40053,60057,400204574
2010-01-1255,50057,00054,20055,400316554
2010-01-0853,80055,00050,00054,500348545
2010-01-0752,90052,90050,50051,000123510
2010-01-0654,00055,00052,20052,20053522
2010-01-0555,00055,00053,00055,000158550
2010-01-0455,00055,50054,00055,000140550

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