6677 (株)エスケーエレクトロニクスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	19,990	19,990	19,500	19,500	56	195
2012-12-27	19,500	19,690	19,100	19,200	81	192
2012-12-26	19,150	19,600	19,150	19,530	31	195.30
2012-12-25	20,000	20,200	19,100	19,900	170	199
2012-12-21	19,500	20,500	19,500	19,910	165	199.10
2012-12-20	18,800	19,350	18,800	19,330	169	193.30
2012-12-19	19,300	19,300	18,520	18,990	108	189.90
2012-12-18	19,000	19,250	18,100	18,500	119	185
2012-12-17	20,390	20,390	18,700	18,990	256	189.90
2012-12-14	19,000	20,500	18,550	19,450	385	194.50
2012-12-13	18,300	18,780	17,800	18,380	144	183.80
2012-12-12	18,010	18,250	18,010	18,150	26	181.50
2012-12-11	18,400	18,400	17,530	18,400	89	184
2012-12-10	18,510	18,510	17,400	18,400	267	184
2012-12-07	18,510	18,530	18,400	18,500	22	185
2012-12-06	18,700	18,900	18,130	18,520	61	185.20
2012-12-05	18,500	18,750	18,400	18,600	29	186
2012-12-04	18,800	18,880	18,600	18,700	96	187
2012-12-03	17,800	18,940	17,800	18,940	141	189.40
2012-11-30	18,590	18,670	18,300	18,500	174	185
2012-11-29	17,620	18,450	17,620	18,300	61	183
2012-11-28	18,500	18,500	18,110	18,390	58	183.90
2012-11-27	17,560	18,500	17,500	18,500	59	185
2012-11-26	17,450	17,760	17,450	17,760	13	177.60
2012-11-22	17,500	18,100	17,360	17,400	25	174
2012-11-21	17,800	17,800	17,500	17,500	6	175
2012-11-20	17,010	17,800	17,010	17,800	126	178
2012-11-19	18,200	18,500	17,610	17,700	186	177
2012-11-16	17,390	17,600	17,000	17,600	64	176
2012-11-15	17,400	17,530	16,600	17,350	45	173.50
2012-11-14	18,500	18,500	16,400	16,600	345	166
2012-11-13	15,950	16,000	15,010	15,100	93	151
2012-11-12	15,630	16,200	15,630	16,200	40	162
2012-11-09	15,660	16,200	15,660	15,950	57	159.50
2012-11-08	15,700	16,120	15,680	16,110	46	161.10
2012-11-07	15,700	16,350	15,700	15,850	63	158.50
2012-11-06	16,230	16,230	15,820	15,820	40	158.20
2012-11-05	16,000	16,400	15,800	15,830	39	158.30
2012-11-02	16,450	16,600	16,100	16,100	80	161
2012-11-01	16,250	17,000	16,250	16,420	60	164.20
2012-10-31	16,410	17,450	16,410	17,430	86	174.30
2012-10-30	16,670	17,370	16,400	16,400	118	164
2012-10-29	17,780	17,780	16,610	17,380	109	173.80
2012-10-26	16,110	18,000	16,110	17,600	274	176
2012-10-25	15,920	16,320	15,920	16,200	30	162
2012-10-24	15,820	16,700	15,700	16,030	88	160.30
2012-10-23	15,700	16,150	15,700	16,050	7	160.50
2012-10-22	16,190	16,200	15,440	15,900	123	159
2012-10-19	14,580	16,380	14,550	16,190	410	161.90
2012-10-18	14,500	14,700	14,300	14,450	63	144.50
2012-10-17	14,580	14,650	14,250	14,550	94	145.50
2012-10-16	14,450	14,600	14,300	14,600	27	146
2012-10-15	15,700	15,700	14,000	14,750	164	147.50
2012-10-12	14,760	15,200	14,760	15,000	73	150
2012-10-11	14,780	14,900	14,600	14,750	55	147.50
2012-10-10	15,170	15,280	15,000	15,180	125	151.80
2012-10-09	15,400	15,660	15,220	15,410	59	154.10
2012-10-05	15,200	15,500	15,150	15,400	72	154
2012-10-04	15,750	15,750	15,070	15,270	131	152.70
2012-10-03	16,200	16,210	15,820	16,000	96	160
2012-10-02	16,990	16,990	16,300	16,550	68	165.50
2012-10-01	17,500	17,500	16,700	17,000	83	170
2012-09-28	17,100	17,500	17,000	17,400	107	174
2012-09-27	16,360	16,700	16,200	16,700	112	167
2012-09-26	17,100	17,100	16,050	16,560	345	165.60
2012-09-25	18,000	18,000	17,100	17,780	380	177.80
2012-09-24	18,970	18,990	18,300	18,520	136	185.20
2012-09-21	19,450	19,500	18,900	18,950	172	189.50
2012-09-20	20,900	20,900	18,800	19,280	1,195	192.80
2012-09-19	21,100	21,470	21,100	21,470	64	214.70
2012-09-18	21,600	21,600	21,170	21,400	51	214
2012-09-14	21,200	21,300	21,140	21,300	26	213
2012-09-13	21,000	21,450	20,860	21,120	40	211.20
2012-09-12	20,900	21,000	20,900	21,000	37	210
2012-09-11	21,190	21,200	21,100	21,100	16	211
2012-09-10	21,600	21,600	21,210	21,300	57	213
2012-09-07	21,100	21,100	21,000	21,030	39	210.30
2012-09-06	21,000	21,280	21,000	21,050	26	210.50
2012-09-05	21,290	21,290	21,010	21,100	60	211
2012-09-04	21,060	21,300	21,060	21,290	44	212.90
2012-09-03	21,480	21,480	21,140	21,160	13	211.60
2012-08-31	21,250	21,320	21,020	21,050	64	210.50
2012-08-30	21,250	21,380	21,250	21,380	6	213.80
2012-08-29	21,400	21,400	21,250	21,290	21	212.90
2012-08-28	21,950	21,950	21,500	21,900	73	219
2012-08-27	21,490	21,600	21,000	21,300	52	213
2012-08-24	21,030	21,750	21,000	21,100	126	211
2012-08-23	22,000	22,000	21,200	21,860	34	218.60
2012-08-22	22,500	22,500	21,010	21,010	98	210.10
2012-08-21	22,230	22,250	22,220	22,220	16	222.20
2012-08-20	22,500	22,500	22,210	22,210	18	222.10
2012-08-17	22,200	22,500	22,200	22,450	28	224.50
2012-08-16	22,190	22,190	22,000	22,150	23	221.50
2012-08-15	22,400	22,400	21,800	21,990	48	219.90
2012-08-14	21,400	22,500	21,400	22,300	68	223
2012-08-13	21,310	21,630	21,310	21,400	13	214
2012-08-10	21,500	21,700	21,400	21,700	13	217
2012-08-09	21,200	21,900	21,200	21,650	24	216.50
2012-08-08	20,930	25,500	20,930	22,050	146	220.50
2012-08-07	21,300	21,450	20,890	20,890	151	208.90
2012-08-06	21,890	21,890	21,280	21,560	73	215.60
2012-08-03	21,740	21,890	21,630	21,730	36	217.30
2012-08-02	21,960	22,990	21,960	22,900	39	229
2012-08-01	22,500	22,900	22,100	22,300	14	223
2012-07-31	22,600	22,850	22,310	22,500	9	225
2012-07-30	23,100	23,100	22,270	22,270	36	222.70
2012-07-27	21,920	22,500	21,550	22,500	65	225
2012-07-26	21,560	22,100	21,560	22,000	28	220
2012-07-25	23,000	23,090	22,050	22,050	32	220.50
2012-07-24	23,100	23,130	22,850	22,850	34	228.50
2012-07-23	23,110	24,110	23,110	24,110	4	241.10
2012-07-20	24,410	24,460	23,300	23,600	79	236
2012-07-19	25,290	25,290	24,810	24,900	6	249
2012-07-18	25,300	25,300	25,000	25,290	42	252.90
2012-07-17	26,500	26,500	25,200	25,350	38	253.50
2012-07-13	25,100	25,500	24,830	25,500	217	255
2012-07-12	25,120	25,120	24,800	25,000	30	250
2012-07-11	25,100	25,100	24,800	24,800	53	248
2012-07-10	25,500	25,750	25,130	25,200	44	252
2012-07-09	26,110	26,490	25,040	25,750	164	257.50
2012-07-06	26,800	27,360	26,500	26,500	201	265
2012-07-05	30,000	30,000	26,300	27,300	618	273
2012-07-04	26,990	30,850	25,930	30,100	2,078	301
2012-07-03	28,490	28,490	25,410	25,840	562	258.40
2012-07-02	24,500	27,620	24,250	27,620	298	276.20
2012-06-29	22,500	22,900	22,410	22,620	43	226.20
2012-06-28	23,450	23,450	22,490	22,500	94	225
2012-06-27	22,610	22,700	22,560	22,620	10	226.20
2012-06-26	22,810	23,250	22,500	22,610	56	226.10
2012-06-25	23,180	23,180	22,850	22,850	72	228.50
2012-06-22	23,100	23,250	22,280	23,250	40	232.50
2012-06-21	23,310	23,670	23,000	23,300	50	233
2012-06-20	23,300	23,590	23,300	23,310	27	233.10
2012-06-19	23,740	23,740	23,300	23,300	13	233
2012-06-18	22,990	23,500	22,990	23,240	25	232.40
2012-06-15	22,990	22,990	22,800	22,800	19	228
2012-06-14	21,910	22,250	21,910	22,000	45	220
2012-06-13	22,490	22,490	21,920	22,250	18	222.50
2012-06-12	22,200	22,200	22,000	22,000	22	220
2012-06-11	22,000	22,200	21,520	22,000	27	220
2012-06-08	22,000	22,500	21,700	21,700	19	217
2012-06-07	21,980	22,000	21,700	21,820	24	218.20
2012-06-06	21,180	21,800	21,140	21,240	60	212.40
2012-06-05	21,010	21,600	20,820	21,150	61	211.50
2012-06-04	21,050	22,050	21,010	21,630	33	216.30
2012-06-01	22,010	22,100	22,010	22,050	44	220.50
2012-05-31	22,500	22,570	22,050	22,490	55	224.90
2012-05-30	22,710	23,130	22,510	22,530	30	225.30
2012-05-29	23,500	23,500	22,710	22,900	47	229
2012-05-28	23,650	23,650	22,810	22,910	40	229.10
2012-05-25	22,500	23,200	22,500	23,150	49	231.50
2012-05-24	22,500	22,500	22,200	22,210	13	222.10
2012-05-23	22,770	22,770	22,180	22,210	28	222.10
2012-05-22	23,160	23,160	22,780	22,780	35	227.80
2012-05-21	23,000	23,340	23,000	23,220	29	232.20
2012-05-18	24,000	24,000	23,150	23,150	125	231.50
2012-05-17	24,490	24,490	23,800	24,000	33	240
2012-05-16	24,310	24,500	23,800	24,490	57	244.90
2012-05-15	25,380	25,380	22,540	23,810	180	238.10
2012-05-14	25,010	25,500	24,700	24,700	121	247
2012-05-11	26,850	26,850	25,020	25,790	72	257.90
2012-05-10	25,310	25,900	25,300	25,900	61	259
2012-05-09	26,600	26,600	25,100	25,180	77	251.80
2012-05-08	26,500	27,300	26,500	26,800	39	268
2012-05-07	26,660	26,900	26,500	26,660	45	266.60
2012-05-02	26,900	27,050	26,900	26,940	83	269.40
2012-05-01	27,200	27,240	26,660	26,900	117	269
2012-04-27	27,010	27,200	27,000	27,010	33	270.10
2012-04-26	27,030	27,100	27,030	27,030	15	270.30
2012-04-25	27,000	27,300	27,000	27,300	14	273
2012-04-24	27,100	27,300	27,000	27,300	41	273
2012-04-23	27,090	27,100	27,050	27,060	57	270.60
2012-04-20	27,120	27,300	27,020	27,300	68	273
2012-04-19	27,440	27,440	27,200	27,350	19	273.50
2012-04-18	27,140	27,510	27,140	27,160	94	271.60
2012-04-17	27,560	27,850	27,010	27,100	63	271
2012-04-16	27,890	27,990	27,540	27,710	37	277.10
2012-04-13	27,600	27,780	27,400	27,780	32	277.80
2012-04-12	27,750	27,750	27,100	27,600	34	276
2012-04-11	27,500	27,770	27,100	27,770	36	277.70
2012-04-10	28,010	28,330	27,800	27,800	128	278
2012-04-09	28,000	28,300	27,810	28,000	74	280
2012-04-06	28,490	28,490	28,000	28,300	81	283
2012-04-05	28,070	28,150	27,610	28,150	113	281.50
2012-04-04	28,550	28,550	28,020	28,100	100	281
2012-04-03	28,210	28,970	28,020	28,040	106	280.40
2012-04-02	28,510	28,580	28,010	28,070	248	280.70
2012-03-30	29,800	29,800	28,300	28,440	431	284.40
2012-03-29	30,050	31,300	29,200	29,350	1,330	293.50
2012-03-28	28,400	32,600	28,400	32,600	1,447	326
2012-03-27	27,970	27,970	27,000	27,590	89	275.90
2012-03-26	27,620	27,900	27,010	27,010	171	270.10
2012-03-23	27,680	27,700	27,610	27,620	42	276.20
2012-03-22	27,640	28,000	27,630	27,650	77	276.50
2012-03-21	28,090	28,100	27,620	27,640	63	276.40
2012-03-19	28,020	28,600	27,500	28,170	293	281.70
2012-03-16	27,600	28,000	27,280	28,000	214	280
2012-03-15	30,000	30,000	28,000	28,500	290	285
2012-03-14	29,500	30,300	29,020	30,100	264	301
2012-03-13	31,550	31,550	30,500	30,950	103	309.50
2012-03-12	30,550	32,000	30,550	31,500	62	315
2012-03-09	31,550	32,000	31,550	31,750	40	317.50
2012-03-08	33,200	33,200	31,600	32,800	60	328
2012-03-07	32,900	33,600	32,050	33,050	40	330.50
2012-03-06	32,950	33,700	32,700	33,600	44	336
2012-03-05	33,400	34,000	32,200	33,000	45	330
2012-03-02	32,250	32,950	31,500	31,650	69	316.50
2012-03-01	33,150	33,300	32,250	32,950	58	329.50
2012-02-29	32,950	33,550	32,900	33,150	156	331.50
2012-02-28	32,900	33,500	32,500	33,250	105	332.50
2012-02-27	33,600	35,750	33,200	34,150	291	341.50
2012-02-24	31,800	33,500	31,500	33,200	332	332
2012-02-23	31,000	31,550	30,500	31,500	234	315
2012-02-22	30,800	31,000	30,000	30,950	198	309.50
2012-02-21	28,250	29,800	28,250	29,800	123	298
2012-02-20	28,100	28,500	27,930	28,250	131	282.50
2012-02-17	28,600	28,700	27,920	27,920	143	279.20
2012-02-16	28,300	28,600	27,420	28,600	32	286
2012-02-15	27,520	28,700	27,520	28,200	133	282
2012-02-14	26,840	28,290	26,800	28,250	113	282.50
2012-02-13	27,620	27,620	26,700	27,000	115	270
2012-02-10	27,410	27,410	26,620	26,620	76	266.20
2012-02-09	26,660	27,350	26,650	27,200	38	272
2012-02-08	27,300	27,300	26,800	26,980	17	269.80
2012-02-07	26,950	27,300	26,700	27,300	52	273
2012-02-06	27,700	27,700	26,520	26,530	61	265.30
2012-02-03	27,000	27,700	26,400	27,200	216	272
2012-02-02	27,700	27,990	26,780	27,100	68	271
2012-02-01	27,750	27,750	26,500	27,010	126	270.10
2012-01-31	28,440	28,440	27,600	28,000	21	280
2012-01-30	28,950	28,950	27,500	28,000	63	280
2012-01-27	27,500	28,000	27,300	28,000	83	280
2012-01-26	28,510	29,210	28,210	28,490	46	284.90
2012-01-25	28,800	29,190	28,300	29,190	26	291.90
2012-01-24	29,590	29,590	28,300	28,410	74	284.10
2012-01-23	28,900	30,000	28,900	29,800	193	298
2012-01-20	27,700	29,000	27,700	28,600	154	286
2012-01-19	27,300	28,100	27,300	27,600	108	276
2012-01-18	27,150	27,500	27,150	27,300	61	273
2012-01-17	27,990	27,990	26,550	27,400	231	274
2012-01-16	27,990	27,990	26,710	27,500	114	275
2012-01-13	26,560	27,000	26,500	26,500	25	265
2012-01-12	26,560	26,600	26,500	26,550	35	265.50
2012-01-11	27,150	27,150	27,000	27,000	63	270
2012-01-10	27,200	27,210	27,010	27,010	31	270.10
2012-01-06	27,400	28,000	27,000	27,700	81	277
2012-01-05	27,940	27,940	27,500	27,500	10	275
2012-01-04	26,800	27,500	26,800	27,440	48	274.40

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

6677 (株)エスケーエレクトロニクス の時系列データ [2012年度]

6677 (株)エスケーエレクトロニクスの時系列データ [2012年度]