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

6677 (株)エスケーエレクトロニクス の時系列データ [2016年度]

6677 (株)エスケーエレクトロニクスの時系列データ [2016年度]