6677 (株)エスケーエレクトロニクス の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 919 | 927 | 919 | 927 | 8,400 | 927 |
| 2016-12-29 | 922 | 925 | 916 | 919 | 17,300 | 919 |
| 2016-12-28 | 921 | 922 | 911 | 918 | 10,700 | 918 |
| 2016-12-27 | 905 | 918 | 904 | 906 | 15,000 | 906 |
| 2016-12-26 | 906 | 920 | 901 | 908 | 14,800 | 908 |
| 2016-12-22 | 910 | 911 | 905 | 908 | 10,900 | 908 |
| 2016-12-21 | 911 | 923 | 911 | 914 | 14,900 | 914 |
| 2016-12-20 | 923 | 927 | 917 | 920 | 19,800 | 920 |
| 2016-12-19 | 920 | 923 | 911 | 922 | 29,300 | 922 |
| 2016-12-16 | 914 | 919 | 908 | 914 | 13,000 | 914 |
| 2016-12-15 | 917 | 920 | 913 | 916 | 9,600 | 916 |
| 2016-12-14 | 910 | 920 | 909 | 916 | 27,000 | 916 |
| 2016-12-13 | 914 | 914 | 903 | 911 | 37,400 | 911 |
| 2016-12-12 | 905 | 915 | 896 | 899 | 33,500 | 899 |
| 2016-12-09 | 878 | 894 | 878 | 894 | 30,400 | 894 |
| 2016-12-08 | 893 | 897 | 888 | 892 | 24,900 | 892 |
| 2016-12-07 | 894 | 902 | 890 | 891 | 15,000 | 891 |
| 2016-12-06 | 892 | 900 | 891 | 891 | 13,500 | 891 |
| 2016-12-05 | 897 | 908 | 885 | 900 | 47,200 | 900 |
| 2016-12-02 | 898 | 898 | 868 | 882 | 18,800 | 882 |
| 2016-12-01 | 897 | 903 | 888 | 889 | 21,500 | 889 |
| 2016-11-30 | 869 | 895 | 860 | 895 | 49,600 | 895 |
| 2016-11-29 | 861 | 877 | 861 | 869 | 12,200 | 869 |
| 2016-11-28 | 869 | 872 | 864 | 868 | 45,900 | 868 |
| 2016-11-25 | 870 | 874 | 864 | 869 | 28,400 | 869 |
| 2016-11-24 | 889 | 891 | 872 | 878 | 10,500 | 878 |
| 2016-11-22 | 900 | 902 | 883 | 888 | 26,700 | 888 |
| 2016-11-21 | 900 | 910 | 886 | 890 | 32,400 | 890 |
| 2016-11-18 | 889 | 900 | 874 | 896 | 39,900 | 896 |
| 2016-11-17 | 845 | 876 | 844 | 868 | 28,900 | 868 |
| 2016-11-16 | 887 | 899 | 840 | 845 | 168,800 | 845 |
| 2016-11-15 | 902 | 924 | 885 | 891 | 235,100 | 891 |
| 2016-11-14 | 1,012 | 1,049 | 1,012 | 1,043 | 13,300 | 1,043 |
| 2016-11-11 | 1,049 | 1,049 | 1,026 | 1,036 | 14,600 | 1,036 |
| 2016-11-10 | 1,050 | 1,050 | 1,015 | 1,034 | 7,200 | 1,034 |
| 2016-11-09 | 1,031 | 1,039 | 960 | 970 | 26,000 | 970 |
| 2016-11-08 | 1,049 | 1,054 | 1,020 | 1,050 | 29,400 | 1,050 |
| 2016-11-07 | 1,001 | 1,031 | 1,001 | 1,019 | 3,300 | 1,019 |
| 2016-11-04 | 1,007 | 1,015 | 998 | 1,001 | 18,000 | 1,001 |
| 2016-11-02 | 1,039 | 1,049 | 1,000 | 1,010 | 28,000 | 1,010 |
| 2016-11-01 | 1,013 | 1,060 | 1,013 | 1,056 | 20,200 | 1,056 |
| 2016-10-31 | 1,058 | 1,058 | 1,002 | 1,027 | 21,200 | 1,027 |
| 2016-10-28 | 1,060 | 1,060 | 1,049 | 1,058 | 19,100 | 1,058 |
| 2016-10-27 | 1,070 | 1,070 | 1,033 | 1,051 | 22,900 | 1,051 |
| 2016-10-26 | 1,066 | 1,072 | 1,049 | 1,070 | 19,100 | 1,070 |
| 2016-10-25 | 1,074 | 1,076 | 1,050 | 1,066 | 19,500 | 1,066 |
| 2016-10-24 | 1,044 | 1,073 | 1,044 | 1,069 | 18,300 | 1,069 |
| 2016-10-21 | 1,086 | 1,096 | 1,053 | 1,053 | 21,700 | 1,053 |
| 2016-10-20 | 1,085 | 1,097 | 1,076 | 1,097 | 30,500 | 1,097 |
| 2016-10-19 | 1,081 | 1,087 | 1,067 | 1,086 | 26,100 | 1,086 |
| 2016-10-17 | 1,052 | 1,052 | 1,027 | 1,050 | 11,700 | 1,050 |
| 2016-10-13 | 1,001 | 1,020 | 1,001 | 1,010 | 8,400 | 1,010 |
| 2016-10-12 | 996 | 1,023 | 975 | 1,008 | 26,800 | 1,008 |
| 2016-10-11 | 1,017 | 1,032 | 996 | 996 | 14,000 | 996 |
| 2016-10-07 | 1,042 | 1,042 | 1,000 | 1,015 | 25,500 | 1,015 |
| 2016-10-06 | 1,051 | 1,051 | 1,032 | 1,040 | 15,800 | 1,040 |
| 2016-10-05 | 1,049 | 1,070 | 1,036 | 1,052 | 24,900 | 1,052 |
| 2016-10-04 | 1,060 | 1,067 | 1,028 | 1,061 | 40,400 | 1,061 |
| 2016-10-03 | 1,033 | 1,070 | 1,006 | 1,054 | 97,500 | 1,054 |
| 2016-09-30 | 966 | 978 | 943 | 958 | 11,300 | 958 |
| 2016-09-29 | 955 | 960 | 938 | 951 | 5,500 | 951 |
| 2016-09-28 | 961 | 961 | 928 | 955 | 8,300 | 955 |
| 2016-09-27 | 921 | 939 | 918 | 934 | 9,100 | 934 |
| 2016-09-26 | 937 | 940 | 930 | 930 | 10,800 | 930 |
| 2016-09-23 | 913 | 919 | 911 | 913 | 4,300 | 913 |
| 2016-09-21 | 911 | 911 | 853 | 906 | 44,600 | 906 |
| 2016-09-20 | 942 | 942 | 894 | 897 | 98,600 | 897 |
| 2016-09-16 | 936 | 937 | 913 | 927 | 4,100 | 927 |
| 2016-09-15 | 959 | 959 | 935 | 945 | 19,300 | 945 |
| 2016-09-14 | 971 | 971 | 941 | 944 | 3,600 | 944 |
| 2016-09-13 | 956 | 958 | 938 | 956 | 11,700 | 956 |
| 2016-09-12 | 980 | 980 | 937 | 938 | 18,900 | 938 |
| 2016-09-09 | 1,002 | 1,005 | 958 | 983 | 33,100 | 983 |
| 2016-09-08 | 977 | 1,001 | 977 | 1,001 | 97,600 | 1,001 |
| 2016-09-07 | 997 | 1,000 | 990 | 992 | 11,300 | 992 |
| 2016-09-06 | 1,000 | 1,008 | 983 | 1,000 | 15,200 | 1,000 |
| 2016-09-05 | 1,000 | 1,011 | 1,000 | 1,003 | 15,900 | 1,003 |
| 2016-09-02 | 1,010 | 1,010 | 960 | 969 | 82,500 | 969 |
| 2016-09-01 | 1,010 | 1,018 | 1,010 | 1,014 | 6,000 | 1,014 |
| 2016-08-31 | 999 | 1,014 | 999 | 1,007 | 11,300 | 1,007 |
| 2016-08-30 | 1,004 | 1,014 | 1,000 | 1,003 | 7,300 | 1,003 |
| 2016-08-29 | 1,009 | 1,025 | 1,009 | 1,016 | 25,800 | 1,016 |
| 2016-08-26 | 1,020 | 1,043 | 991 | 1,029 | 137,300 | 1,029 |
| 2016-08-25 | 1,044 | 1,048 | 1,033 | 1,033 | 6,900 | 1,033 |
| 2016-08-24 | 1,025 | 1,039 | 1,018 | 1,039 | 7,000 | 1,039 |
| 2016-08-23 | 1,039 | 1,044 | 1,015 | 1,019 | 9,000 | 1,019 |
| 2016-08-22 | 1,020 | 1,034 | 1,015 | 1,031 | 8,000 | 1,031 |
| 2016-08-19 | 1,012 | 1,046 | 1,012 | 1,041 | 68,500 | 1,041 |
| 2016-08-18 | 1,003 | 1,045 | 1,003 | 1,032 | 9,900 | 1,032 |
| 2016-08-17 | 1,008 | 1,037 | 1,005 | 1,008 | 29,900 | 1,008 |
| 2016-08-16 | 1,019 | 1,019 | 1,010 | 1,011 | 2,700 | 1,011 |
| 2016-08-15 | 1,029 | 1,039 | 1,023 | 1,025 | 8,100 | 1,025 |
| 2016-08-12 | 1,026 | 1,050 | 1,001 | 1,040 | 28,900 | 1,040 |
| 2016-08-10 | 1,003 | 1,030 | 1,003 | 1,023 | 14,700 | 1,023 |
| 2016-08-09 | 1,067 | 1,068 | 1,030 | 1,041 | 50,100 | 1,041 |
| 2016-08-08 | 1,063 | 1,063 | 970 | 992 | 90,300 | 992 |
| 2016-08-05 | 1,050 | 1,075 | 1,050 | 1,057 | 19,300 | 1,057 |
| 2016-08-04 | 1,030 | 1,055 | 1,030 | 1,050 | 24,400 | 1,050 |
| 2016-08-03 | 1,055 | 1,055 | 1,019 | 1,035 | 18,000 | 1,035 |
| 2016-08-02 | 1,060 | 1,062 | 1,050 | 1,055 | 25,600 | 1,055 |
| 2016-08-01 | 1,069 | 1,069 | 1,053 | 1,055 | 11,400 | 1,055 |
| 2016-07-29 | 1,050 | 1,080 | 1,030 | 1,069 | 42,800 | 1,069 |
| 2016-07-28 | 1,090 | 1,093 | 1,069 | 1,072 | 17,800 | 1,072 |
| 2016-07-27 | 1,062 | 1,099 | 1,060 | 1,094 | 16,300 | 1,094 |
| 2016-07-26 | 1,106 | 1,106 | 1,068 | 1,075 | 21,200 | 1,075 |
| 2016-07-25 | 1,132 | 1,140 | 1,110 | 1,121 | 16,400 | 1,121 |
| 2016-07-22 | 1,140 | 1,148 | 1,125 | 1,142 | 29,500 | 1,142 |
| 2016-07-21 | 1,141 | 1,154 | 1,137 | 1,140 | 33,000 | 1,140 |
| 2016-07-20 | 1,159 | 1,165 | 1,100 | 1,130 | 40,400 | 1,130 |
| 2016-07-19 | 1,150 | 1,197 | 1,150 | 1,179 | 34,300 | 1,179 |
| 2016-07-15 | 1,135 | 1,180 | 1,131 | 1,171 | 86,000 | 1,171 |
| 2016-07-14 | 1,110 | 1,140 | 1,101 | 1,140 | 43,500 | 1,140 |
| 2016-07-13 | 1,122 | 1,136 | 1,114 | 1,130 | 43,600 | 1,130 |
| 2016-07-12 | 1,118 | 1,140 | 1,107 | 1,122 | 32,900 | 1,122 |
| 2016-07-11 | 1,110 | 1,166 | 1,100 | 1,111 | 77,600 | 1,111 |
| 2016-07-08 | 1,135 | 1,152 | 1,103 | 1,134 | 83,500 | 1,134 |
| 2016-07-07 | 1,116 | 1,198 | 1,112 | 1,150 | 173,300 | 1,150 |
| 2016-07-06 | 1,120 | 1,150 | 1,058 | 1,109 | 238,900 | 1,109 |
| 2016-07-05 | 1,022 | 1,100 | 1,022 | 1,100 | 149,200 | 1,100 |
| 2016-07-04 | 980 | 1,029 | 970 | 1,022 | 125,700 | 1,022 |
| 2016-07-01 | 880 | 980 | 876 | 951 | 141,900 | 951 |
| 2016-06-30 | 866 | 880 | 860 | 872 | 29,300 | 872 |
| 2016-06-29 | 811 | 856 | 811 | 856 | 21,500 | 856 |
| 2016-06-28 | 784 | 823 | 784 | 817 | 26,500 | 817 |
| 2016-06-27 | 740 | 841 | 739 | 825 | 108,500 | 825 |
| 2016-06-24 | 848 | 848 | 714 | 725 | 43,400 | 725 |
| 2016-06-23 | 820 | 838 | 806 | 838 | 15,100 | 838 |
| 2016-06-22 | 840 | 862 | 830 | 830 | 31,000 | 830 |
| 2016-06-21 | 802 | 876 | 801 | 854 | 75,600 | 854 |
| 2016-06-20 | 782 | 828 | 782 | 827 | 15,700 | 827 |
| 2016-06-17 | 777 | 780 | 760 | 771 | 16,200 | 771 |
| 2016-06-16 | 812 | 813 | 751 | 784 | 33,500 | 784 |
| 2016-06-15 | 786 | 818 | 786 | 805 | 28,500 | 805 |
| 2016-06-14 | 820 | 827 | 795 | 799 | 49,600 | 799 |
| 2016-06-13 | 842 | 853 | 821 | 833 | 42,100 | 833 |
| 2016-06-10 | 837 | 888 | 831 | 865 | 56,600 | 865 |
| 2016-06-09 | 837 | 837 | 828 | 834 | 14,500 | 834 |
| 2016-06-08 | 834 | 836 | 826 | 834 | 17,100 | 834 |
| 2016-06-07 | 819 | 832 | 819 | 827 | 17,800 | 827 |
| 2016-06-06 | 820 | 824 | 807 | 824 | 12,600 | 824 |
| 2016-06-03 | 800 | 826 | 800 | 825 | 10,000 | 825 |
| 2016-06-02 | 806 | 818 | 793 | 800 | 19,200 | 800 |
| 2016-06-01 | 811 | 828 | 809 | 812 | 14,400 | 812 |
| 2016-05-31 | 817 | 831 | 817 | 822 | 17,000 | 822 |
| 2016-05-30 | 836 | 836 | 818 | 827 | 7,900 | 827 |
| 2016-05-27 | 824 | 837 | 816 | 822 | 15,600 | 822 |
| 2016-05-26 | 840 | 842 | 830 | 830 | 4,000 | 830 |
| 2016-05-25 | 833 | 843 | 824 | 837 | 27,000 | 837 |
| 2016-05-24 | 845 | 846 | 828 | 831 | 21,300 | 831 |
| 2016-05-23 | 821 | 840 | 806 | 840 | 30,200 | 840 |
| 2016-05-20 | 804 | 820 | 804 | 815 | 14,800 | 815 |
| 2016-05-19 | 800 | 822 | 793 | 814 | 21,500 | 814 |
| 2016-05-18 | 789 | 805 | 783 | 790 | 26,500 | 790 |
| 2016-05-17 | 761 | 787 | 761 | 784 | 14,800 | 784 |
| 2016-05-16 | 773 | 775 | 758 | 766 | 28,200 | 766 |
| 2016-05-13 | 785 | 793 | 761 | 784 | 19,900 | 784 |
| 2016-05-12 | 800 | 800 | 771 | 789 | 23,600 | 789 |
| 2016-05-11 | 812 | 818 | 790 | 805 | 45,800 | 805 |
| 2016-05-10 | 845 | 850 | 794 | 820 | 178,900 | 820 |
| 2016-05-09 | 705 | 722 | 696 | 710 | 9,700 | 710 |
| 2016-05-06 | 717 | 717 | 695 | 702 | 7,700 | 702 |
| 2016-05-02 | 705 | 705 | 686 | 693 | 13,400 | 693 |
| 2016-04-28 | 719 | 721 | 707 | 711 | 8,300 | 711 |
| 2016-04-27 | 702 | 718 | 702 | 714 | 10,000 | 714 |
| 2016-04-26 | 722 | 723 | 708 | 712 | 12,800 | 712 |
| 2016-04-25 | 727 | 730 | 712 | 722 | 13,200 | 722 |
| 2016-04-22 | 715 | 720 | 703 | 712 | 12,100 | 712 |
| 2016-04-21 | 707 | 714 | 696 | 709 | 12,300 | 709 |
| 2016-04-20 | 710 | 710 | 696 | 700 | 11,400 | 700 |
| 2016-04-19 | 692 | 717 | 692 | 705 | 14,400 | 705 |
| 2016-04-18 | 690 | 705 | 680 | 689 | 17,600 | 689 |
| 2016-04-15 | 720 | 723 | 700 | 720 | 11,000 | 720 |
| 2016-04-14 | 728 | 735 | 715 | 721 | 12,100 | 721 |
| 2016-04-13 | 703 | 724 | 699 | 724 | 6,800 | 724 |
| 2016-04-12 | 680 | 703 | 676 | 696 | 8,500 | 696 |
| 2016-04-11 | 699 | 699 | 665 | 693 | 12,400 | 693 |
| 2016-04-08 | 634 | 668 | 634 | 659 | 5,500 | 659 |
| 2016-04-07 | 655 | 670 | 637 | 645 | 9,800 | 645 |
| 2016-04-06 | 641 | 660 | 631 | 650 | 17,200 | 650 |
| 2016-04-05 | 700 | 700 | 642 | 656 | 27,300 | 656 |
| 2016-04-04 | 708 | 715 | 671 | 713 | 14,600 | 713 |
| 2016-04-01 | 747 | 748 | 718 | 720 | 9,800 | 720 |
| 2016-03-31 | 724 | 740 | 724 | 740 | 5,300 | 740 |
| 2016-03-30 | 739 | 742 | 720 | 724 | 10,200 | 724 |
| 2016-03-29 | 756 | 757 | 736 | 739 | 5,900 | 739 |
| 2016-03-28 | 792 | 792 | 752 | 755 | 7,000 | 755 |
| 2016-03-25 | 779 | 789 | 761 | 762 | 12,900 | 762 |
| 2016-03-24 | 770 | 790 | 761 | 771 | 10,200 | 771 |
| 2016-03-23 | 791 | 794 | 752 | 770 | 24,000 | 770 |
| 2016-03-22 | 806 | 817 | 798 | 810 | 10,400 | 810 |
| 2016-03-18 | 834 | 835 | 804 | 820 | 9,300 | 820 |
| 2016-03-17 | 842 | 861 | 812 | 822 | 21,200 | 822 |
| 2016-03-16 | 835 | 860 | 835 | 857 | 6,800 | 857 |
| 2016-03-15 | 880 | 880 | 836 | 840 | 23,500 | 840 |
| 2016-03-14 | 900 | 909 | 890 | 890 | 26,900 | 890 |
| 2016-03-11 | 885 | 890 | 876 | 886 | 27,000 | 886 |
| 2016-03-10 | 848 | 896 | 848 | 892 | 37,100 | 892 |
| 2016-03-09 | 857 | 857 | 821 | 848 | 33,500 | 848 |
| 2016-03-08 | 890 | 890 | 815 | 862 | 43,900 | 862 |
| 2016-03-07 | 844 | 898 | 842 | 898 | 62,900 | 898 |
| 2016-03-04 | 764 | 838 | 764 | 838 | 47,400 | 838 |
| 2016-03-03 | 766 | 780 | 760 | 764 | 50,900 | 764 |
| 2016-03-02 | 750 | 794 | 735 | 771 | 163,600 | 771 |
| 2016-03-01 | 735 | 735 | 735 | 735 | 13,400 | 735 |
| 2016-02-29 | 635 | 638 | 631 | 635 | 10,900 | 635 |
| 2016-02-26 | 607 | 620 | 605 | 616 | 21,900 | 616 |
| 2016-02-25 | 603 | 616 | 601 | 610 | 8,100 | 610 |
| 2016-02-24 | 612 | 612 | 600 | 600 | 8,300 | 600 |
| 2016-02-23 | 621 | 639 | 621 | 622 | 8,300 | 622 |
| 2016-02-22 | 645 | 645 | 621 | 630 | 9,200 | 630 |
| 2016-02-19 | 615 | 635 | 602 | 635 | 8,200 | 635 |
| 2016-02-18 | 630 | 645 | 615 | 631 | 14,100 | 631 |
| 2016-02-17 | 589 | 620 | 589 | 601 | 15,700 | 601 |
| 2016-02-16 | 545 | 595 | 545 | 589 | 35,000 | 589 |
| 2016-02-15 | 585 | 586 | 529 | 542 | 69,000 | 542 |
| 2016-02-12 | 559 | 579 | 531 | 531 | 48,700 | 531 |
| 2016-02-10 | 640 | 670 | 584 | 599 | 67,500 | 599 |
| 2016-02-09 | 639 | 639 | 604 | 617 | 49,500 | 617 |
| 2016-02-08 | 566 | 589 | 565 | 589 | 19,800 | 589 |
| 2016-02-05 | 609 | 609 | 570 | 581 | 37,300 | 581 |
| 2016-02-04 | 620 | 622 | 595 | 608 | 26,900 | 608 |
| 2016-02-03 | 615 | 620 | 602 | 606 | 34,400 | 606 |
| 2016-02-02 | 610 | 645 | 608 | 640 | 30,600 | 640 |
| 2016-02-01 | 606 | 627 | 603 | 608 | 28,900 | 608 |
| 2016-01-29 | 583 | 607 | 581 | 602 | 36,000 | 602 |
| 2016-01-28 | 580 | 613 | 580 | 585 | 68,800 | 585 |
| 2016-01-27 | 588 | 605 | 580 | 590 | 44,800 | 590 |
| 2016-01-26 | 590 | 611 | 577 | 587 | 64,000 | 587 |
| 2016-01-25 | 588 | 589 | 544 | 579 | 90,700 | 579 |
| 2016-01-22 | 637 | 637 | 507 | 568 | 398,300 | 568 |
| 2016-01-21 | 655 | 656 | 599 | 599 | 65,700 | 599 |
| 2016-01-20 | 699 | 699 | 666 | 685 | 17,900 | 685 |
| 2016-01-19 | 699 | 705 | 680 | 694 | 20,100 | 694 |
| 2016-01-18 | 700 | 709 | 682 | 695 | 14,700 | 695 |
| 2016-01-15 | 749 | 749 | 721 | 724 | 17,300 | 724 |
| 2016-01-14 | 730 | 734 | 719 | 723 | 13,800 | 723 |
| 2016-01-13 | 735 | 769 | 735 | 748 | 14,500 | 748 |
| 2016-01-12 | 772 | 772 | 711 | 742 | 67,700 | 742 |
| 2016-01-08 | 749 | 768 | 730 | 757 | 15,000 | 757 |
| 2016-01-07 | 768 | 778 | 750 | 759 | 12,200 | 759 |
| 2016-01-06 | 800 | 800 | 768 | 777 | 16,900 | 777 |
| 2016-01-05 | 792 | 800 | 780 | 794 | 12,500 | 794 |
| 2016-01-04 | 799 | 830 | 795 | 807 | 21,200 | 807 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-09-27]1株→3株
