6677 (株)エスケーエレクトロニクス の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,1991,2501,1661,230155,8001,230
2014-12-291,1111,1881,1111,13070,4001,130
2014-12-261,0581,1501,0581,10532,9001,105
2014-12-251,0781,0831,0661,07553,3001,075
2014-12-241,0901,0951,0701,08778,3001,087
2014-12-221,0511,0831,0511,07798,9001,077
2014-12-191,0781,1201,0571,06547,6001,065
2014-12-181,0581,0601,0301,05443,2001,054
2014-12-171,0101,0461,0081,02745,8001,027
2014-12-161,0231,0491,0041,02169,7001,021
2014-12-151,0501,1051,0431,04573,8001,045
2014-12-121,1251,1251,0681,07562,6001,075
2014-12-111,1101,1301,0891,13039,8001,130
2014-12-101,1061,1411,1061,13036,6001,130
2014-12-091,1481,1601,1351,13662,7001,136
2014-12-081,1991,2001,1751,17839,2001,178
2014-12-051,1861,1991,1771,19928,0001,199
2014-12-041,1981,2101,1821,18621,6001,186
2014-12-031,1991,1991,1751,18229,0001,182
2014-12-021,1871,1921,1701,17335,3001,173
2014-12-011,2321,2351,1891,19340,3001,193
2014-11-281,2791,2931,2151,232106,3001,232
2014-11-271,2281,2751,2281,27538,3001,275
2014-11-261,1941,2411,1941,23542,2001,235
2014-11-251,1871,2171,1871,19428,1001,194
2014-11-211,1501,1981,1361,18729,6001,187
2014-11-201,1951,2031,1581,17153,4001,171
2014-11-191,2181,2251,1841,20528,3001,205
2014-11-181,1501,2501,1501,22862,2001,228
2014-11-171,1201,2171,1111,17894,1001,178
2014-11-141,1601,1901,1131,145117,1001,145
2014-11-131,2001,2181,1731,18576,7001,185
2014-11-121,2191,2711,2151,23098,0001,230
2014-11-111,2401,2901,2201,230211,0001,230
2014-11-101,3231,3601,3151,320135,5001,320
2014-11-071,3831,4201,3561,38373,1001,383
2014-11-061,4751,4781,4031,41079,0001,410
2014-11-051,4191,4551,3821,44750,9001,447
2014-11-041,5071,5101,4411,44163,8001,441
2014-10-311,4001,4501,3521,41780,6001,417
2014-10-301,4111,4301,3021,38494,7001,384
2014-10-291,5261,5471,3911,422113,4001,422
2014-10-281,5381,6081,4511,480183,3001,480
2014-10-271,4501,5691,4461,548183,8001,548
2014-10-241,4431,4701,3901,416130,2001,416
2014-10-231,2891,4081,2851,357118,3001,357
2014-10-221,2671,3141,2421,29187,0001,291
2014-10-211,2331,2821,2021,242111,6001,242
2014-10-201,2171,2871,1911,23072,7001,230
2014-10-171,1601,2061,1401,15760,4001,157
2014-10-161,1781,2131,1631,16573,5001,165
2014-10-151,2001,2481,1711,23972,1001,239
2014-10-141,1451,2281,1201,200102,7001,200
2014-10-101,2161,2701,1791,232152,4001,232
2014-10-091,3511,3571,2611,27692,2001,276
2014-10-081,3501,3691,3131,34691,2001,346
2014-10-071,4141,4451,3911,39546,6001,395
2014-10-061,4391,4651,4311,44732,4001,447
2014-10-031,4101,4311,3921,41958,0001,419
2014-10-021,4001,4581,3761,386135,2001,386
2014-10-011,5901,5931,4901,490107,4001,490
2014-09-301,5481,5851,5421,58452,4001,584
2014-09-291,5391,5721,5391,56448,4001,564
2014-09-261,5011,5541,5011,54231,0001,542
2014-09-251,5201,5561,5151,54468,4001,544
2014-09-241,5511,5571,5141,51466,9001,514
2014-09-221,5611,5811,5361,58098,4001,580
2014-09-191,5101,5521,5001,55285,7001,552
2014-09-181,4961,5341,4821,50082,2001,500
2014-09-171,4551,5191,4491,510117,4001,510
2014-09-161,5231,5401,4781,484141,2001,484
2014-09-121,5801,6021,5421,54475,7001,544
2014-09-111,5231,6101,5231,603102,8001,603
2014-09-101,5701,5801,5321,546116,0001,546
2014-09-091,6051,6271,5871,59068,6001,590
2014-09-081,5901,6261,5651,62084,6001,620
2014-09-051,6451,6821,5801,596164,4001,596
2014-09-041,6281,7151,6251,653183,8001,653
2014-09-031,6001,6481,5901,624106,3001,624
2014-09-021,6271,6311,5861,598180,5001,598
2014-09-011,6841,6841,6291,635144,9001,635
2014-08-291,7001,7191,6551,677179,4001,677
2014-08-281,7501,7671,7001,726205,0001,726
2014-08-271,8301,8391,7031,763356,0001,763
2014-08-261,7301,7881,7211,775258,9001,775
2014-08-251,6301,7231,6261,716244,8001,716
2014-08-221,6501,6531,6221,63387,9001,633
2014-08-211,6411,6611,6231,65094,6001,650
2014-08-201,6451,6961,6111,650205,5001,650
2014-08-191,6351,6641,6001,639180,1001,639
2014-08-181,6501,7051,6051,635236,0001,635
2014-08-151,6111,6401,5661,629189,1001,629
2014-08-141,5831,6801,5401,621370,6001,621
2014-08-131,6411,6491,5151,570708,1001,570
2014-08-121,8461,8701,6681,671953,2001,671
2014-08-111,7801,8981,7361,886422,7001,886
2014-08-081,7011,7331,5301,703317,5001,703
2014-08-071,7011,7361,6691,736189,7001,736
2014-08-061,7871,7941,6891,732182,3001,732
2014-08-051,9471,9721,7351,743373,9001,743
2014-08-041,7521,9431,7521,920358,4001,920
2014-08-011,7501,8241,7341,768177,2001,768
2014-07-311,7321,8571,7311,828309,6001,828
2014-07-301,7291,7891,7061,744124,1001,744
2014-07-291,7011,7471,6451,710197,8001,710
2014-07-281,7101,7341,7021,70797,6001,707
2014-07-251,7201,7681,7011,743145,6001,743
2014-07-241,7831,7911,7001,710219,6001,710
2014-07-231,8401,8441,7761,795111,7001,795
2014-07-221,7171,8591,7081,802240,0001,802
2014-07-181,6611,7391,6611,699248,8001,699
2014-07-171,7281,8261,7251,760234,2001,760
2014-07-161,7621,7701,7151,726196,3001,726
2014-07-151,8101,8791,7681,793270,6001,793
2014-07-142,0502,1251,7701,810908,2001,810
2014-07-111,6401,7851,6391,770250,4001,770
2014-07-101,8041,8591,7001,705269,3001,705
2014-07-091,7901,8401,7731,808168,0001,808
2014-07-081,7671,9201,7611,863456,6001,863
2014-07-071,8561,8581,7301,759416,9001,759
2014-07-041,9201,9201,8081,881339,8001,881
2014-07-031,9051,9771,8011,860553,9001,860
2014-07-022,2672,2981,9151,9441,180,1001,944
2014-07-011,9992,1591,9772,158584,9002,158
2014-06-301,8282,0301,8152,030535,2002,030
2014-06-271,7841,8891,6631,775638,0001,775
2014-06-261,9741,9741,7401,780549,1001,780
2014-06-252,0492,0491,8661,934405,7001,934
2014-06-242,1872,1872,0352,070227,1002,070
2014-06-232,1572,1902,0832,135223,2002,135
2014-06-202,1802,2832,1162,190249,8002,190
2014-06-192,3302,3792,1362,200404,0002,200
2014-06-181,9692,3001,9642,230777,7002,230
2014-06-171,9751,9991,8031,929224,9001,929
2014-06-162,0512,0771,9151,960231,3001,960
2014-06-131,9712,0291,8552,029358,4002,029
2014-06-122,0672,1501,9712,016432,5002,016
2014-06-111,9502,1191,9152,110424,1002,110
2014-06-101,8202,0051,7821,962591,3001,962
2014-06-091,7501,9401,7101,890493,8001,890
2014-06-061,7811,7871,6491,710386,6001,710
2014-06-051,5501,7291,5431,715504,4001,715
2014-06-041,4771,5901,4301,551439,5001,551
2014-06-031,5341,5681,4801,500325,9001,500
2014-06-021,5551,8001,5251,564526,5001,564
2014-05-301,6101,6251,4921,525382,5001,525
2014-05-291,4501,5401,4361,535341,6001,535
2014-05-281,4821,5601,4301,454374,8001,454
2014-05-271,4901,6601,4511,460705,8001,460
2014-05-261,3691,4881,3661,470514,7001,470
2014-05-231,2751,3701,2551,340231,5001,340
2014-05-221,2701,3191,2351,272381,7001,272
2014-05-211,1841,3471,1811,330474,1001,330
2014-05-201,1551,2701,1451,190284,3001,190
2014-05-191,2201,2621,1721,185382,5001,185
2014-05-161,2481,2801,1751,270461,6001,270
2014-05-151,1351,2991,1011,1881,322,1001,188
2014-05-141,1151,1151,1021,115561,5001,115
2014-05-1396596596596517,200965
2014-05-1277881677081565,100815
2014-05-0979079377179024,300790
2014-05-0878578976078921,900789
2014-05-0778978977078518,900785
2014-05-027717807547809,300780
2014-05-0177678377077722,500777
2014-04-3073779073778250,700782
2014-04-2873775373775114,200751
2014-04-2574877073675217,600752
2014-04-2477177374675015,300750
2014-04-2379079476376754,100767
2014-04-22742790742788124,700788
2014-04-217367527367506,600750
2014-04-187337457337444,000744
2014-04-177337487337428,700742
2014-04-1673373972673323,300733
2014-04-1573573572573329,900733
2014-04-1471173471073019,000730
2014-04-1174074071972526,500725
2014-04-1074875373374434,900744
2014-04-0973774372673330,700733
2014-04-0874175073775022,500750
2014-04-0774575873773953,200739
2014-04-0475577075576214,400762
2014-04-0375377575375748,100757
2014-04-0274777174775816,300758
2014-04-0178378374574725,000747
2014-03-3176278576278330,500783
2014-03-2874575874575322,000753
2014-03-2773075172674930,000749
2014-03-2672573372273023,700730
2014-03-2572473972473318,900733
2014-03-2476076073073546,900735
2014-03-2073473870073040,700730
2014-03-1974174972974433,300744
2014-03-1876076874574848,500748
2014-03-1775578174775957,300759
2014-03-1474776472574552,300745
2014-03-1378578877577553,100775
2014-03-1276678475678461,600784
2014-03-11767799765780145,200780
2014-03-107477477377385,600738
2014-03-077417537337369,600736
2014-03-0673274473173810,600738
2014-03-0572873572273110,900731
2014-03-0471572871472430,800724
2014-03-0372373670272349,100723
2014-02-2876176172074953,500749
2014-02-2776078374674670,400746
2014-02-2674676474175143,500751
2014-02-2574177773975350,500753
2014-02-2473575073374721,900747
2014-02-2174476172875056,900750
2014-02-2077477472073062,100730
2014-02-1979579676777236,700772
2014-02-18782802751790127,700790
2014-02-17731840719807278,100807
2014-02-14730778696716216,500716
2014-02-13729768703720421,700720
2014-02-12744744744744179,500744
2014-02-1061664461364421,300644
2014-02-0760261160060313,500603
2014-02-0659960459160219,000602
2014-02-0561762859160422,200604
2014-02-0460064059061550,900615
2014-02-0364865060664042,600640
2014-01-3167169764865825,700658
2014-01-3069369365366611,000666
2014-01-296626956566895,900689
2014-01-2864866164865616,500656
2014-01-2765767064864933,100649
2014-01-2469870468169731,300697
2014-01-2371071470370415,600704
2014-01-2271972570470414,700704
2014-01-2170973970172626,000726
2014-01-206977046977039,100703
2014-01-1769271069270412,300704
2014-01-1670270868769244,400692
2014-01-1571472070370418,900704
2014-01-1469071369070019,100700
2014-01-1073373370071426,000714
2014-01-0974574569971875,100718
2014-01-08671769670745160,800745
2014-01-0767167166366913,800669
2014-01-0667567965966820,300668

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