6677 (株)エスケーエレクトロニクス の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,9642,0341,9501,987205,4001,987
2017-12-281,9501,9991,9081,937139,4001,937
2017-12-271,9201,9581,8981,95084,1001,950
2017-12-261,9101,9371,8871,90983,6001,909
2017-12-251,9372,0161,9151,923136,5001,923
2017-12-221,9121,9911,8901,937153,2001,937
2017-12-211,8651,9051,8581,88568,8001,885
2017-12-201,8601,9291,8411,89066,9001,890
2017-12-191,8901,8901,8421,86195,6001,861
2017-12-181,8501,9111,8461,890168,0001,890
2017-12-151,9081,9081,8071,825131,1001,825
2017-12-141,8511,9161,8511,910130,2001,910
2017-12-131,9081,9241,8271,855188,2001,855
2017-12-121,8702,0261,8671,934365,2001,934
2017-12-111,8611,8971,8391,87086,4001,870
2017-12-081,8371,9101,8151,870190,6001,870
2017-12-071,7751,8541,7621,797130,6001,797
2017-12-061,7771,8121,7321,74792,2001,747
2017-12-051,8281,8641,7741,795189,4001,795
2017-12-041,7681,9261,7631,868253,8001,868
2017-12-011,7501,7871,6851,728144,2001,728
2017-11-301,7821,7921,6821,725221,4001,725
2017-11-291,7801,8701,7721,807199,7001,807
2017-11-281,7801,9091,7651,817393,1001,817
2017-11-271,8011,8241,7281,740300,5001,740
2017-11-241,9561,9601,7871,805753,0001,805
2017-11-221,5451,6441,5301,636249,3001,636
2017-11-211,4951,5421,4741,525149,6001,525
2017-11-201,4991,5121,4711,49282,5001,492
2017-11-171,4841,5151,4601,491111,9001,491
2017-11-161,4051,4871,3991,484106,0001,484
2017-11-151,3791,4501,3651,440112,8001,440
2017-11-131,2131,2251,1921,20945,6001,209
2017-11-101,2121,2401,2111,22330,5001,223
2017-11-091,2451,2501,2051,22037,5001,220
2017-11-081,2361,2451,2251,24125,2001,241
2017-11-071,2241,2451,2241,23642,5001,236
2017-11-061,2331,2331,1701,21741,9001,217
2017-11-021,2361,2361,2221,23019,2001,230
2017-11-011,2261,2371,2161,22022,4001,220
2017-10-311,2281,2281,2161,22325,9001,223
2017-10-301,2241,2271,2101,22743,3001,227
2017-10-271,1841,2091,1831,20431,2001,204
2017-10-261,1751,1881,1751,18023,5001,180
2017-10-251,1801,1861,1681,18552,9001,185
2017-10-241,1751,1871,1601,18062,0001,180
2017-10-231,1751,1791,1591,17171,9001,171
2017-10-201,1761,1851,1671,18249,5001,182
2017-10-191,1891,1931,1731,18048,6001,180
2017-10-181,1831,1911,1801,18618,8001,186
2017-10-171,1801,1891,1761,18323,8001,183
2017-10-161,1881,1891,1761,18128,5001,181
2017-10-131,1741,1901,1731,18442,1001,184
2017-10-121,2121,2201,1721,174108,6001,174
2017-10-111,2361,2361,2091,23034,9001,230
2017-10-101,2191,2361,1931,23653,4001,236
2017-10-061,2561,2691,1971,222114,6001,222
2017-10-051,2761,2801,2601,26652,6001,266
2017-10-041,2801,2801,2611,27654,7001,276
2017-10-031,2801,2801,2511,26144,8001,261
2017-10-021,2511,2851,2511,27435,6001,274
2017-09-291,2211,2711,2211,26189,3001,261
2017-09-281,2111,2141,1941,21029,9001,210
2017-09-271,2081,2231,1961,21129,7001,211
2017-09-261,1991,2501,1981,22381,1001,223
2017-09-251,2181,2241,1841,20145,8001,201
2017-09-221,2331,2331,1901,21541,9001,215
2017-09-211,1801,2441,1801,23086,0001,230
2017-09-201,1291,1751,1261,16061,9001,160
2017-09-191,1481,1481,1181,12051,1001,120
2017-09-151,1171,1351,1171,12644,2001,126
2017-09-141,1241,1321,1171,12058,0001,120
2017-09-131,1321,1321,1131,12462,3001,124
2017-09-121,1201,1401,1161,13262,6001,132
2017-09-111,1221,1321,1161,11943,8001,119
2017-09-081,1221,1361,1111,11415,1001,114
2017-09-071,1351,1581,1161,12219,7001,122
2017-09-061,1341,1441,1041,132110,2001,132
2017-09-051,1711,1771,1051,140113,9001,140
2017-09-041,1841,1901,1561,16942,4001,169
2017-09-011,2011,2011,1811,18426,8001,184
2017-08-311,1821,2111,1821,19321,6001,193
2017-08-301,2361,2451,1881,19254,4001,192
2017-08-291,2231,2411,2021,23627,9001,236
2017-08-281,2031,2311,1971,21445,8001,214
2017-08-251,2231,2401,2101,21029,2001,210
2017-08-241,1831,2421,1831,24147,9001,241
2017-08-231,1831,2001,1791,18331,8001,183
2017-08-221,2161,2201,1641,17385,4001,173
2017-08-211,2141,2271,2061,21325,5001,213
2017-08-181,2221,2281,2111,21433,4001,214
2017-08-171,2101,2501,2101,25028,6001,250
2017-08-161,1821,2181,1821,201137,6001,201
2017-08-151,1921,2011,1781,19953,4001,199
2017-08-141,1511,2081,1511,19073,4001,190
2017-08-101,2431,2651,1781,231184,8001,231
2017-08-091,2601,2681,2441,260125,2001,260
2017-08-081,2761,3111,2221,255239,5001,255
2017-08-071,3391,3391,2821,28537,5001,285
2017-08-041,3171,3321,2981,31017,4001,310
2017-08-031,3261,3261,2981,31115,9001,311
2017-08-021,3001,3391,3001,33216,7001,332
2017-08-011,3551,3551,2551,30273,5001,302
2017-07-311,3991,4061,3521,35958,2001,359
2017-07-281,4201,4241,4031,42347,1001,423
2017-07-271,3971,4251,3971,41246,6001,412
2017-07-261,3901,4101,3901,40166,5001,401
2017-07-251,3621,4031,3621,38653,8001,386
2017-07-241,3551,3721,3551,36217,3001,362
2017-07-211,3651,3651,3311,35419,3001,354
2017-07-201,3751,3921,3411,34863,5001,348
2017-07-191,3331,3851,3141,37570,9001,375
2017-07-181,3371,3431,3061,31062,8001,310
2017-07-141,2971,3631,2941,347117,0001,347
2017-07-131,2971,3151,2711,28340,6001,283
2017-07-121,3101,3131,2751,29459,5001,294
2017-07-111,2531,3151,2491,31469,4001,314
2017-07-101,2781,2921,2501,25162,8001,251
2017-07-071,2301,2701,2241,261144,6001,261
2017-07-061,2741,2811,2211,229120,2001,229
2017-07-051,2981,2981,2601,27847,9001,278
2017-07-041,3641,3641,2951,29954,3001,299
2017-07-031,3031,3621,3031,34553,4001,345
2017-06-301,3311,3311,2541,308141,8001,308
2017-06-291,3801,3931,3531,36161,4001,361
2017-06-281,4001,4051,3781,38549,6001,385
2017-06-271,3911,4451,3911,40285,3001,402
2017-06-261,4091,4201,3851,40079,9001,400
2017-06-231,4381,4691,3821,413229,3001,413
2017-06-221,2801,4121,2741,408242,4001,408
2017-06-211,2941,2941,2671,26830,4001,268
2017-06-201,2691,2881,2651,28335,4001,283
2017-06-191,2731,3201,2601,27077,8001,270
2017-06-161,2701,2771,2621,27050,2001,270
2017-06-151,2911,2971,2621,26935,4001,269
2017-06-141,3001,3001,2561,26129,6001,261
2017-06-131,2631,3041,2631,28122,1001,281
2017-06-121,3371,3371,2711,27227,7001,272
2017-06-091,3271,3271,3051,30814,0001,308
2017-06-081,3301,3301,3041,30410,9001,304
2017-06-071,2951,3301,2941,32622,2001,326
2017-06-061,2981,3311,2931,29330,6001,293
2017-06-051,3301,3301,2971,31222,3001,312
2017-06-021,3331,3331,3231,32538,3001,325
2017-06-011,3341,3601,3011,33389,3001,333
2017-05-311,2981,3271,2731,30649,5001,306
2017-05-301,2701,2901,2661,28213,2001,282
2017-05-291,2991,3021,2721,28010,1001,280
2017-05-261,2801,3201,2751,29321,4001,293
2017-05-251,3171,3391,2691,28830,9001,288
2017-05-241,3351,3451,3311,33229,2001,332
2017-05-231,3401,3401,3121,32413,2001,324
2017-05-221,2971,3401,2801,34049,5001,340
2017-05-191,2721,2741,2271,26729,8001,267
2017-05-181,2401,3001,2401,27217,5001,272
2017-05-171,3191,3311,2901,29211,9001,292
2017-05-161,3111,3201,3001,30314,2001,303
2017-05-151,3001,3161,2821,31420,5001,314
2017-05-121,2721,3141,2551,31047,7001,310
2017-05-111,3341,3341,2871,29246,1001,292
2017-05-101,3001,3341,2801,33493,1001,334
2017-05-091,2121,3051,2041,305166,1001,305
2017-05-081,1951,2201,1851,20139,4001,201
2017-05-021,2001,2011,1691,17336,4001,173
2017-05-011,1901,2071,1901,2029,1001,202
2017-04-281,1851,1971,1771,18514,2001,185
2017-04-271,1551,1801,1501,17022,9001,170
2017-04-261,1821,1901,1511,15941,9001,159
2017-04-251,1721,1951,1211,18062,0001,180
2017-04-241,2191,2491,1391,202116,4001,202
2017-04-211,2201,2301,2001,21950,8001,219
2017-04-201,2151,2381,1851,210142,1001,210
2017-04-191,1371,2401,1371,219164,6001,219
2017-04-181,1221,2501,1171,122170,7001,122
2017-04-171,1011,1171,0751,09218,5001,092
2017-04-141,1201,1491,0921,09374,3001,093
2017-04-131,0821,1241,0671,100130,5001,100
2017-04-121,1371,1371,1051,11018,7001,110
2017-04-111,1551,2001,1361,141133,0001,141
2017-04-101,1131,1341,1131,1252,5001,125
2017-04-071,1201,1601,0981,12030,5001,120
2017-04-061,1601,1601,1151,11661,9001,116
2017-04-051,1511,1741,1331,14213,2001,142
2017-04-041,1321,1651,1251,13440,6001,134
2017-04-031,1881,2001,1801,18026,9001,180
2017-03-311,1921,1921,1801,18014,1001,180
2017-03-301,1991,2001,1751,17611,8001,176
2017-03-291,1781,2101,1661,19024,1001,190
2017-03-281,1711,1711,1501,1623,8001,162
2017-03-271,1541,1541,1311,14110,7001,141
2017-03-241,1661,1801,1621,1629,6001,162
2017-03-231,1471,1771,1471,16615,8001,166
2017-03-221,1481,1551,1351,15228,4001,152
2017-03-211,1401,1561,1401,15010,0001,150
2017-03-171,1801,1801,1241,14085,9001,140
2017-03-161,1561,1991,1561,18567,8001,185
2017-03-151,1801,1801,1501,15457,0001,154
2017-03-141,1991,1991,1691,18817,9001,188
2017-03-131,1991,1991,1791,18913,5001,189
2017-03-101,2211,2211,1661,17963,1001,179
2017-03-091,2371,2431,2191,22921,9001,229
2017-03-081,1941,2481,1941,24284,1001,242
2017-03-071,2151,2221,1981,20715,8001,207
2017-03-061,2301,2361,2141,21712,4001,217
2017-03-031,2161,2301,2141,22441,7001,224
2017-03-021,2711,2821,1931,21692,3001,216
2017-03-011,3081,3081,2301,27154,6001,271
2017-02-281,2991,3071,2881,28836,3001,288
2017-02-271,3031,3171,2821,29538,2001,295
2017-02-241,3801,3841,3011,30351,4001,303
2017-02-231,3711,4181,3711,38567,4001,385
2017-02-221,2951,4001,2951,380135,8001,380
2017-02-211,2911,2961,2851,28940,6001,289
2017-02-201,2581,2851,2551,27725,9001,277
2017-02-171,2511,2951,2511,27487,5001,274
2017-02-161,2201,2791,2021,24793,1001,247
2017-02-151,2401,2401,1621,220153,6001,220
2017-02-141,0381,1391,0171,120253,6001,120
2017-02-131,0501,0501,0001,01030,7001,010
2017-02-101,0241,0401,0221,02939,1001,029
2017-02-091,0091,0301,0071,02415,9001,024
2017-02-081,0151,0301,0011,01838,5001,018
2017-02-071,0301,0301,0041,01358,5001,013
2017-02-061,0251,0309991,03039,9001,030
2017-02-031,0261,0289991,00817,5001,008
2017-02-021,0301,0401,0301,03114,4001,031
2017-02-011,0341,0391,0181,03929,4001,039
2017-01-311,0301,0401,0301,03726,8001,037
2017-01-301,0221,0481,0221,04743,4001,047
2017-01-279981,0149971,01445,4001,014
2017-01-269811,0139811,00560,5001,005
2017-01-2595397795397059,000970
2017-01-2491097091096069,900960
2017-01-2390293089691357,300913
2017-01-2088690088488714,600887
2017-01-198778928778858,100885
2017-01-1888788887687643,900876
2017-01-1788789788788911,000889
2017-01-1690591489589513,500895
2017-01-1387689787689145,100891
2017-01-1292092089390340,800903
2017-01-1193194092192120,400921
2017-01-1094094693493714,600937
2017-01-0693695093694718,600947
2017-01-0594095093794517,000945
2017-01-0492794792793816,600938

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