6677 (株)エスケーエレクトロニクスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	669	689	662	675	21,000	675
2013-12-27	684	685	646	677	25,400	677
2013-12-26	625	720	625	686	32,300	686
2013-12-25	610	640	610	625	111,000	625
2013-12-24	650	650	600	610	204,700	610
2013-12-20	664	674	648	658	42,200	658
2013-12-19	679	685	672	674	56,200	674
2013-12-18	690	690	670	679	69,200	679
2013-12-17	683	686	670	681	31,100	681
2013-12-16	700	700	680	683	163,900	683
2013-12-13	683	698	682	698	27,200	698
2013-12-12	685	698	675	682	26,800	682
2013-12-11	690	695	668	690	40,900	690
2013-12-10	700	703	696	696	18,200	696
2013-12-09	706	711	696	696	24,800	696
2013-12-06	699	700	690	700	50,900	700
2013-12-05	710	711	680	689	66,800	689
2013-12-04	714	720	702	719	45,100	719
2013-12-03	714	718	706	710	35,400	710
2013-12-02	700	710	695	705	40,500	705
2013-11-29	710	712	703	707	45,200	707
2013-11-28	723	723	705	715	36,100	715
2013-11-27	707	717	705	712	36,400	712
2013-11-26	716	716	705	705	40,800	705
2013-11-25	702	723	701	717	49,700	717
2013-11-22	705	731	704	705	74,000	705
2013-11-21	685	721	685	702	68,300	702
2013-11-20	671	709	671	695	115,700	695
2013-11-19	684	704	675	680	78,400	680
2013-11-18	701	707	670	674	116,200	674
2013-11-15	725	732	701	708	79,900	708
2013-11-14	738	739	687	712	127,300	712
2013-11-13	719	747	671	690	198,100	690
2013-11-12	665	709	656	708	367,700	708
2013-11-11	894	897	791	807	111,300	807
2013-11-08	807	898	800	879	122,100	879
2013-11-07	813	834	795	820	83,600	820
2013-11-06	832	833	797	809	105,200	809
2013-11-05	855	856	833	847	38,900	847
2013-11-01	866	882	820	850	93,800	850
2013-10-31	856	885	822	870	100,700	870
2013-10-30	906	909	865	866	70,700	866
2013-10-29	925	925	882	910	63,700	910
2013-10-28	924	931	895	925	98,100	925
2013-10-25	928	941	913	930	93,800	930
2013-10-24	931	945	916	941	71,500	941
2013-10-23	968	985	925	931	167,000	931
2013-10-22	1,000	1,010	930	953	98,900	953
2013-10-21	960	1,033	960	989	79,500	989
2013-10-18	959	964	936	958	45,400	958
2013-10-17	930	965	913	965	88,300	965
2013-10-16	911	924	906	917	66,600	917
2013-10-15	905	979	905	933	92,500	933
2013-10-11	930	943	900	908	112,200	908
2013-10-10	949	959	900	906	126,500	906
2013-10-09	919	991	909	926	150,800	926
2013-10-08	954	990	903	964	216,400	964
2013-10-07	1,141	1,180	1,005	1,005	461,800	1,005
2013-10-04	1,065	1,170	990	1,119	694,500	1,119
2013-10-03	954	1,050	941	1,006	342,400	1,006
2013-10-02	980	980	911	939	109,200	939
2013-10-01	882	985	875	950	138,700	950
2013-09-30	900	901	855	875	89,900	875
2013-09-27	915	935	894	894	65,500	894
2013-09-26	876	946	870	930	70,300	930
2013-09-25	880	970	861	890	130,100	890
2013-09-24	882	898	864	870	72,100	870
2013-09-20	885	913	867	909	56,000	909
2013-09-19	885	936	851	914	115,700	914
2013-09-18	930	948	878	882	224,200	882
2013-09-17	1,003	1,150	980	990	242,100	990
2013-09-13	985	1,025	922	1,000	228,000	1,000
2013-09-12	1,014	1,070	970	970	362,300	970
2013-09-11	918	1,029	870	954	203,500	954
2013-09-10	989	1,070	910	920	686,900	920
2013-09-09	839	929	810	929	253,400	929
2013-09-06	808	808	760	779	133,100	779
2013-09-05	831	844	760	819	282,000	819
2013-09-04	949	1,035	750	860	1,093,500	860
2013-09-03	770	890	770	890	407,800	890
2013-09-02	723	791	698	740	554,900	740
2013-08-30	753	753	753	753	349,400	753
2013-08-29	603	653	587	653	295,200	653
2013-08-28	548	554	526	553	73,100	553
2013-08-27	582	592	570	575	31,600	575
2013-08-26	560	599	560	593	39,900	593
2013-08-23	569	585	546	576	98,100	576
2013-08-22	594	600	575	575	55,000	575
2013-08-21	591	605	571	603	83,000	603
2013-08-20	588	635	586	611	165,300	611
2013-08-19	596	596	566	583	155,300	583
2013-08-16	630	650	606	606	209,300	606
2013-08-15	638	699	601	660	504,900	660
2013-08-14	532	638	532	638	700,400	638
2013-08-13	552	570	529	538	360,500	538
2013-08-12	552	552	552	552	343,100	552
2013-08-09	472	472	472	472	26,900	472
2013-08-08	389	399	388	392	28,200	392
2013-08-07	393	404	384	385	29,000	385
2013-08-06	381	395	381	395	137,000	395
2013-08-05	379	385	378	382	12,100	382
2013-08-02	384	384	377	378	4,100	378
2013-08-01	376	382	365	382	11,800	382
2013-07-31	378	385	371	372	9,300	372
2013-07-30	368	376	362	362	7,500	362
2013-07-29	384	384	341	361	17,700	361
2013-07-26	389	390	376	384	11,800	384
2013-07-25	386	393	384	384	6,600	384
2013-07-24	370	391	370	390	25,200	390
2013-07-23	358	372	357	370	16,600	370
2013-07-22	357	359	355	359	7,800	359
2013-07-19	354	358	352	358	7,100	358
2013-07-18	355	359	352	352	5,300	352
2013-07-17	353	360	346	359	7,100	359
2013-07-16	360	360	352	354	5,400	354
2013-07-12	348	355	339	354	6,400	354
2013-07-11	347	349	347	348	1,500	348
2013-07-10	351	359	351	356	7,000	356
2013-07-09	356	364	352	355	25,000	355
2013-07-08	350	352	347	352	40,500	352
2013-07-05	341	347	341	347	4,200	347
2013-07-04	346	347	338	340	3,700	340
2013-07-03	357	357	350	350	3,300	350
2013-07-02	345	358	343	352	4,800	352
2013-07-01	332	345	332	345	4,100	345
2013-06-28	340	348	338	348	6,100	348
2013-06-27	332	339	313	339	10,000	339
2013-06-26	351	351	335	340	3,300	340
2013-06-25	34,200	34,600	33,500	33,500	26	335
2013-06-24	34,500	35,000	33,300	34,450	101	344.50
2013-06-21	35,050	36,450	35,050	35,200	50	352
2013-06-20	34,800	36,450	34,550	35,050	34	350.50
2013-06-19	35,500	35,950	33,500	35,900	35	359
2013-06-18	35,000	37,000	35,000	35,900	54	359
2013-06-17	33,300	36,750	33,050	36,700	77	367
2013-06-14	33,100	33,300	32,800	33,150	31	331.50
2013-06-13	34,500	34,500	32,000	32,950	77	329.50
2013-06-12	33,200	34,300	32,650	34,300	64	343
2013-06-11	35,200	35,200	33,500	34,850	33	348.50
2013-06-10	32,950	35,200	32,950	34,800	35	348
2013-06-07	32,150	32,500	31,200	32,000	146	320
2013-06-06	34,200	34,500	33,050	34,500	113	345
2013-06-05	35,300	35,300	34,200	34,850	67	348.50
2013-06-04	35,500	36,000	33,800	36,000	134	360
2013-06-03	37,000	37,050	35,100	36,000	72	360
2013-05-31	37,500	38,450	37,500	38,300	17	383
2013-05-30	38,450	38,700	37,000	37,150	156	371.50
2013-05-29	38,300	39,350	38,300	38,700	65	387
2013-05-28	37,850	38,150	37,000	38,150	65	381.50
2013-05-27	38,000	38,300	37,000	38,050	178	380.50
2013-05-24	38,800	39,750	38,750	39,400	172	394
2013-05-23	42,400	42,900	38,800	38,900	459	389
2013-05-22	43,300	43,500	41,500	42,400	323	424
2013-05-21	43,400	44,000	41,800	43,500	234	435
2013-05-20	41,250	43,000	41,250	43,000	161	430
2013-05-17	40,050	42,000	39,600	40,900	138	409
2013-05-16	43,800	43,800	39,200	40,400	498	404
2013-05-15	42,600	47,500	42,600	44,000	559	440
2013-05-14	39,500	42,600	39,050	42,600	984	426
2013-05-13	48,800	49,450	44,000	45,000	1,177	450
2013-05-10	43,100	48,400	41,900	47,000	2,605	470
2013-05-09	39,200	42,000	38,100	41,400	684	414
2013-05-08	37,650	38,800	37,600	38,800	297	388
2013-05-07	37,400	38,000	37,300	37,450	156	374.50
2013-05-02	37,350	38,500	37,250	37,250	136	372.50
2013-05-01	37,800	38,900	37,500	37,550	71	375.50
2013-04-30	38,650	38,650	37,450	37,700	75	377
2013-04-26	38,100	38,650	37,500	37,950	179	379.50
2013-04-25	38,950	38,950	37,900	38,300	168	383
2013-04-24	37,800	38,950	37,800	38,400	61	384
2013-04-23	39,600	39,600	37,800	38,150	137	381.50
2013-04-22	39,700	40,500	39,150	39,700	125	397
2013-04-19	38,800	39,900	38,750	39,700	69	397
2013-04-18	38,100	39,050	38,100	38,750	134	387.50
2013-04-17	39,900	39,900	37,500	38,100	251	381
2013-04-16	38,250	39,650	37,300	39,650	157	396.50
2013-04-15	41,450	41,450	39,000	39,500	130	395
2013-04-12	41,200	41,800	40,100	41,000	143	410
2013-04-11	41,500	42,000	39,100	41,800	400	418
2013-04-10	37,000	41,850	37,000	40,500	658	405
2013-04-09	35,500	37,300	35,100	37,300	387	373
2013-04-08	35,250	35,800	34,800	35,000	147	350
2013-04-05	35,800	35,800	34,300	35,100	123	351
2013-04-04	34,150	34,900	34,150	34,900	85	349
2013-04-03	34,800	35,100	34,100	34,800	83	348
2013-04-02	33,500	33,500	32,150	33,000	99	330
2013-04-01	36,100	36,100	33,550	33,600	293	336
2013-03-29	35,900	35,900	33,000	34,000	184	340
2013-03-28	34,800	34,800	33,000	33,200	332	332
2013-03-27	34,600	35,500	34,550	34,800	97	348
2013-03-26	36,400	36,400	34,100	34,400	332	344
2013-03-25	37,500	37,600	35,000	35,700	328	357
2013-03-22	39,050	39,800	37,300	37,500	255	375
2013-03-21	38,350	39,900	38,150	39,750	270	397.50
2013-03-19	39,500	39,800	37,600	39,750	751	397.50
2013-03-18	43,000	43,000	41,200	42,700	204	427
2013-03-15	41,800	43,600	41,800	42,450	156	424.50
2013-03-14	40,700	42,350	40,500	41,800	277	418
2013-03-13	39,450	40,000	39,150	40,000	161	400
2013-03-12	40,450	41,000	39,400	39,400	264	394
2013-03-11	43,600	43,950	41,200	41,850	354	418.50
2013-03-08	44,100	45,000	42,650	43,600	531	436
2013-03-07	46,900	49,750	42,300	44,100	1,886	441
2013-03-06	48,750	48,750	48,750	48,750	723	487.50
2013-03-05	38,600	41,800	38,200	41,750	854	417.50
2013-03-04	38,000	39,800	37,600	38,800	428	388
2013-03-01	37,550	37,600	36,500	37,300	690	373
2013-02-28	39,950	39,950	37,900	38,300	216	383
2013-02-27	40,000	40,300	37,500	39,450	401	394.50
2013-02-26	38,000	40,000	37,000	39,900	478	399
2013-02-25	39,000	44,150	38,200	40,000	909	400
2013-02-22	39,550	40,400	37,500	39,150	662	391.50
2013-02-21	36,050	41,400	35,300	40,500	1,831	405
2013-02-20	36,000	36,900	34,300	35,450	687	354.50
2013-02-19	35,500	35,950	33,250	35,950	553	359.50
2013-02-18	35,600	37,500	34,000	36,800	1,492	368
2013-02-15	31,900	37,700	30,500	34,000	2,479	340
2013-02-14	27,450	32,450	27,000	32,450	2,988	324.50
2013-02-13	27,450	27,450	27,450	27,450	477	274.50
2013-02-12	22,480	22,800	22,450	22,450	144	224.50
2013-02-08	23,310	23,410	22,350	22,980	195	229.80
2013-02-07	23,500	23,500	23,230	23,290	184	232.90
2013-02-06	24,010	24,200	23,550	23,650	271	236.50
2013-02-05	24,500	24,510	24,010	24,010	104	240.10
2013-02-04	24,290	24,580	24,200	24,580	119	245.80
2013-02-01	24,700	24,900	24,210	24,210	154	242.10
2013-01-31	24,970	24,990	24,330	24,740	125	247.40
2013-01-30	24,000	24,800	24,000	24,800	131	248
2013-01-29	24,000	24,500	23,710	24,000	116	240
2013-01-28	24,150	24,400	23,700	23,800	111	238
2013-01-25	23,280	23,650	23,000	23,650	169	236.50
2013-01-24	22,700	23,250	22,500	23,240	115	232.40
2013-01-23	23,000	23,390	22,700	23,050	298	230.50
2013-01-22	25,770	25,930	23,400	24,100	524	241
2013-01-21	29,500	29,800	25,520	25,770	1,815	257.70
2013-01-18	22,500	27,000	22,500	27,000	2,124	270
2013-01-17	22,340	22,350	21,140	22,000	78	220
2013-01-16	22,980	23,000	22,450	22,450	65	224.50
2013-01-15	23,490	23,490	23,000	23,000	190	230
2013-01-11	22,800	23,600	22,800	23,500	141	235
2013-01-10	21,320	23,900	21,320	22,800	574	228
2013-01-09	21,490	22,350	21,000	22,300	199	223
2013-01-08	20,300	21,500	20,000	21,500	282	215
2013-01-07	19,770	20,500	19,700	20,300	135	203
2013-01-04	19,700	20,550	19,700	20,050	80	200.50

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 [2013年度]

6677 (株)エスケーエレクトロニクスの時系列データ [2013年度]