6677 (株)エスケーエレクトロニクスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,590	1,644	1,561	1,591	72,000	1,591
2018-12-27	1,640	1,661	1,580	1,620	153,700	1,620
2018-12-26	1,500	1,539	1,470	1,502	120,100	1,502
2018-12-25	1,440	1,525	1,426	1,443	178,000	1,443
2018-12-21	1,593	1,636	1,539	1,568	143,100	1,568
2018-12-20	1,670	1,700	1,585	1,604	141,300	1,604
2018-12-19	1,755	1,768	1,684	1,709	96,200	1,709
2018-12-18	1,774	1,816	1,744	1,755	116,100	1,755
2018-12-17	1,834	1,912	1,834	1,846	100,300	1,846
2018-12-14	1,949	1,949	1,840	1,853	112,300	1,853
2018-12-13	1,980	2,000	1,904	1,953	54,800	1,953
2018-12-12	1,909	1,970	1,900	1,942	89,400	1,942
2018-12-11	2,030	2,034	1,892	1,909	97,800	1,909
2018-12-10	2,015	2,088	1,999	2,007	71,400	2,007
2018-12-07	2,186	2,190	2,042	2,046	106,400	2,046
2018-12-06	2,213	2,213	2,106	2,142	184,500	2,142
2018-12-05	2,167	2,296	2,167	2,237	115,600	2,237
2018-12-04	2,215	2,284	2,205	2,262	86,400	2,262
2018-12-03	2,200	2,248	2,131	2,238	188,100	2,238
2018-11-30	2,072	2,133	2,069	2,104	66,700	2,104
2018-11-29	2,080	2,120	2,055	2,068	111,200	2,068
2018-11-28	2,050	2,060	1,992	2,058	114,300	2,058
2018-11-27	2,085	2,112	2,035	2,057	80,800	2,057
2018-11-26	2,089	2,145	2,053	2,082	95,000	2,082
2018-11-22	2,166	2,210	2,036	2,086	215,600	2,086
2018-11-21	1,975	2,164	1,968	2,158	239,300	2,158
2018-11-20	2,071	2,110	2,007	2,016	117,800	2,016
2018-11-19	1,998	2,172	1,975	2,150	222,900	2,150
2018-11-16	2,020	2,120	1,931	1,968	206,000	1,968
2018-11-15	2,094	2,100	1,927	1,940	194,300	1,940
2018-11-14	2,126	2,176	2,012	2,144	255,500	2,144
2018-11-13	1,930	2,194	1,878	2,147	654,100	2,147
2018-11-12	1,900	1,949	1,830	1,832	137,300	1,832
2018-11-09	1,913	1,939	1,868	1,906	58,900	1,906
2018-11-08	1,903	1,930	1,892	1,924	53,900	1,924
2018-11-07	1,843	1,905	1,821	1,848	57,000	1,848
2018-11-06	1,848	1,863	1,822	1,844	35,100	1,844
2018-11-05	1,850	1,912	1,832	1,841	55,800	1,841
2018-11-02	1,890	1,899	1,818	1,870	96,400	1,870
2018-11-01	1,836	1,894	1,825	1,862	49,400	1,862
2018-10-31	1,804	1,870	1,760	1,859	99,400	1,859
2018-10-30	1,656	1,777	1,638	1,764	134,300	1,764
2018-10-29	1,778	1,786	1,630	1,696	248,700	1,696
2018-10-26	1,956	1,980	1,708	1,785	246,800	1,785
2018-10-25	2,017	2,023	1,862	1,876	236,000	1,876
2018-10-24	2,171	2,198	2,090	2,102	114,400	2,102
2018-10-23	2,243	2,268	2,160	2,160	66,200	2,160
2018-10-22	2,199	2,267	2,143	2,263	54,500	2,263
2018-10-19	2,140	2,222	2,112	2,181	94,000	2,181
2018-10-18	2,180	2,250	2,145	2,199	92,100	2,199
2018-10-17	2,150	2,188	2,132	2,135	92,000	2,135
2018-10-16	2,102	2,144	2,061	2,106	86,000	2,106
2018-10-15	2,121	2,185	2,087	2,090	141,700	2,090
2018-10-12	1,990	2,133	1,985	2,110	226,300	2,110
2018-10-11	2,005	2,077	1,973	1,983	269,300	1,983
2018-10-10	2,355	2,379	2,112	2,205	580,100	2,205
2018-10-09	2,052	2,095	2,021	2,060	32,000	2,060
2018-10-05	2,141	2,141	2,079	2,108	52,200	2,108
2018-10-04	2,200	2,275	2,180	2,191	43,200	2,191
2018-10-03	2,206	2,228	2,177	2,188	31,500	2,188
2018-10-02	2,289	2,290	2,206	2,206	31,900	2,206
2018-10-01	2,202	2,288	2,202	2,263	38,900	2,263
2018-09-28	2,165	2,217	2,165	2,213	32,700	2,213
2018-09-27	2,180	2,189	2,132	2,138	55,200	2,138
2018-09-26	2,197	2,248	2,176	2,192	49,300	2,192
2018-09-25	2,290	2,320	2,240	2,259	51,900	2,259
2018-09-21	2,186	2,300	2,164	2,293	126,300	2,293
2018-09-20	2,151	2,177	2,087	2,161	58,600	2,161
2018-09-19	2,076	2,151	2,051	2,141	82,100	2,141
2018-09-18	2,078	2,105	2,016	2,026	56,500	2,026
2018-09-14	2,017	2,081	1,993	2,081	66,900	2,081
2018-09-13	1,965	1,989	1,938	1,981	51,300	1,981
2018-09-12	2,029	2,079	1,958	1,965	66,700	1,965
2018-09-11	2,053	2,078	1,990	2,010	71,900	2,010
2018-09-10	2,048	2,112	2,035	2,069	33,500	2,069
2018-09-07	2,100	2,120	2,038	2,052	81,200	2,052
2018-09-06	2,183	2,203	2,137	2,146	42,600	2,146
2018-09-05	2,248	2,297	2,204	2,225	44,700	2,225
2018-09-04	2,244	2,274	2,225	2,248	26,500	2,248
2018-09-03	2,273	2,295	2,229	2,262	38,700	2,262
2018-08-31	2,245	2,307	2,203	2,280	59,500	2,280
2018-08-30	2,280	2,315	2,233	2,290	66,200	2,290
2018-08-29	2,219	2,278	2,213	2,267	69,600	2,267
2018-08-28	2,268	2,280	2,165	2,181	47,200	2,181
2018-08-27	2,232	2,256	2,177	2,242	71,700	2,242
2018-08-24	2,256	2,295	2,223	2,245	139,200	2,245
2018-08-23	2,085	2,233	2,085	2,195	175,900	2,195
2018-08-22	2,000	2,096	1,979	2,082	92,700	2,082
2018-08-21	1,954	2,007	1,951	1,981	32,700	1,981
2018-08-20	1,980	2,056	1,971	1,973	56,600	1,973
2018-08-17	1,970	1,993	1,921	1,969	67,400	1,969
2018-08-16	1,883	1,978	1,836	1,889	98,400	1,889
2018-08-15	1,900	2,027	1,850	1,883	218,400	1,883
2018-08-14	1,827	1,836	1,753	1,803	123,500	1,803
2018-08-13	1,950	1,950	1,807	1,812	130,100	1,812
2018-08-10	1,944	2,112	1,943	2,014	183,400	2,014
2018-08-09	2,051	2,070	1,908	1,916	207,600	1,916
2018-08-08	1,980	2,120	1,961	2,120	222,500	2,120
2018-08-07	1,929	1,960	1,858	1,900	95,200	1,900
2018-08-06	1,878	1,935	1,863	1,910	36,500	1,910
2018-08-03	1,862	1,901	1,826	1,852	33,900	1,852
2018-08-02	1,880	1,903	1,868	1,888	15,600	1,888
2018-08-01	1,868	1,901	1,859	1,880	19,200	1,880
2018-07-31	1,900	1,900	1,851	1,866	24,400	1,866
2018-07-30	1,930	1,933	1,902	1,902	33,500	1,902
2018-07-27	1,939	1,946	1,900	1,938	51,000	1,938
2018-07-26	1,865	1,965	1,863	1,949	94,900	1,949
2018-07-25	1,783	1,849	1,783	1,849	33,900	1,849
2018-07-24	1,769	1,782	1,740	1,781	50,200	1,781
2018-07-23	1,785	1,786	1,718	1,735	79,500	1,735
2018-07-20	1,788	1,851	1,783	1,809	49,900	1,809
2018-07-19	1,840	1,840	1,801	1,810	25,400	1,810
2018-07-18	1,799	1,843	1,778	1,815	35,000	1,815
2018-07-17	1,878	1,878	1,786	1,794	47,800	1,794
2018-07-13	1,836	1,873	1,797	1,869	35,300	1,869
2018-07-12	1,832	1,841	1,765	1,821	46,900	1,821
2018-07-11	1,888	1,890	1,803	1,857	50,700	1,857
2018-07-10	1,950	1,950	1,877	1,891	59,100	1,891
2018-07-09	1,836	1,873	1,819	1,870	43,100	1,870
2018-07-06	1,693	1,847	1,688	1,832	75,300	1,832
2018-07-05	1,784	1,795	1,660	1,677	128,400	1,677
2018-07-04	1,817	1,817	1,726	1,784	102,500	1,784
2018-07-03	1,850	1,905	1,818	1,842	47,600	1,842
2018-07-02	1,900	1,950	1,856	1,868	67,000	1,868
2018-06-29	1,838	1,889	1,791	1,872	56,300	1,872
2018-06-28	1,811	1,839	1,772	1,838	44,100	1,838
2018-06-27	1,833	1,853	1,809	1,822	52,100	1,822
2018-06-26	1,795	1,877	1,785	1,852	128,400	1,852
2018-06-25	1,939	1,959	1,838	1,838	86,100	1,838
2018-06-22	1,951	1,994	1,930	1,952	42,500	1,952
2018-06-21	2,014	2,048	1,975	1,984	37,000	1,984
2018-06-20	2,009	2,034	1,958	2,034	127,400	2,034
2018-06-19	1,975	2,035	1,958	2,016	140,300	2,016
2018-06-18	2,130	2,130	1,929	1,980	219,800	1,980
2018-06-15	2,140	2,184	2,107	2,140	53,300	2,140
2018-06-14	2,105	2,125	2,081	2,118	54,500	2,118
2018-06-13	2,105	2,168	2,105	2,138	55,900	2,138
2018-06-12	2,091	2,136	2,071	2,099	34,400	2,099
2018-06-11	2,065	2,105	2,046	2,093	28,400	2,093
2018-06-08	2,138	2,138	2,041	2,054	80,700	2,054
2018-06-07	2,044	2,131	2,044	2,115	68,700	2,115
2018-06-06	2,088	2,097	2,015	2,031	77,500	2,031
2018-06-05	2,172	2,176	2,082	2,090	42,100	2,090
2018-06-04	2,150	2,170	2,100	2,166	48,300	2,166
2018-06-01	2,182	2,211	2,145	2,150	42,100	2,150
2018-05-31	2,210	2,230	2,170	2,211	49,300	2,211
2018-05-30	2,133	2,199	2,133	2,182	56,700	2,182
2018-05-29	2,250	2,250	2,178	2,231	72,300	2,231
2018-05-28	2,316	2,339	2,243	2,274	70,600	2,274
2018-05-25	2,282	2,340	2,271	2,308	39,700	2,308
2018-05-24	2,361	2,362	2,265	2,304	100,700	2,304
2018-05-23	2,441	2,445	2,357	2,377	67,000	2,377
2018-05-22	2,484	2,515	2,397	2,455	86,400	2,455
2018-05-21	2,429	2,488	2,396	2,480	142,400	2,480
2018-05-18	2,261	2,416	2,236	2,415	225,700	2,415
2018-05-17	2,150	2,264	2,150	2,246	135,500	2,246
2018-05-16	2,342	2,348	2,121	2,139	324,900	2,139
2018-05-15	2,541	2,544	2,352	2,367	425,000	2,367
2018-05-14	2,274	2,346	2,230	2,341	111,400	2,341
2018-05-11	2,323	2,324	2,224	2,266	101,100	2,266
2018-05-10	2,330	2,361	2,311	2,336	42,400	2,336
2018-05-09	2,403	2,403	2,300	2,306	74,500	2,306
2018-05-08	2,350	2,427	2,340	2,385	69,700	2,385
2018-05-07	2,320	2,355	2,318	2,327	41,100	2,327
2018-05-02	2,296	2,374	2,296	2,330	72,500	2,330
2018-05-01	2,380	2,380	2,283	2,285	118,400	2,285
2018-04-27	2,431	2,433	2,340	2,390	101,800	2,390
2018-04-26	2,475	2,514	2,438	2,455	68,500	2,455
2018-04-25	2,551	2,560	2,449	2,471	119,400	2,471
2018-04-24	2,572	2,580	2,520	2,577	53,000	2,577
2018-04-23	2,536	2,566	2,505	2,553	66,400	2,553
2018-04-20	2,560	2,587	2,518	2,545	64,200	2,545
2018-04-19	2,730	2,747	2,555	2,565	147,300	2,565
2018-04-18	2,675	2,750	2,660	2,709	201,800	2,709
2018-04-17	2,607	2,655	2,430	2,635	228,600	2,635
2018-04-16	2,679	2,724	2,617	2,649	112,900	2,649
2018-04-13	2,601	2,701	2,580	2,650	131,500	2,650
2018-04-12	2,515	2,628	2,497	2,615	184,700	2,615
2018-04-11	2,524	2,607	2,469	2,488	175,900	2,488
2018-04-10	2,435	2,504	2,384	2,489	127,600	2,489
2018-04-09	2,445	2,485	2,312	2,420	186,900	2,420
2018-04-06	2,531	2,544	2,411	2,452	138,400	2,452
2018-04-05	2,641	2,650	2,531	2,531	128,000	2,531
2018-04-04	2,637	2,637	2,526	2,599	98,600	2,599
2018-04-03	2,569	2,633	2,565	2,587	76,900	2,587
2018-03-30	2,650	2,677	2,577	2,586	109,900	2,586
2018-03-29	2,595	2,646	2,543	2,610	160,200	2,610
2018-03-28	2,419	2,534	2,419	2,531	82,200	2,531
2018-03-27	2,440	2,473	2,392	2,460	137,700	2,460
2018-03-26	2,318	2,363	2,226	2,336	204,400	2,336
2018-03-23	2,470	2,521	2,342	2,368	246,400	2,368
2018-03-22	2,504	2,593	2,491	2,572	165,000	2,572
2018-03-20	2,386	2,495	2,386	2,471	94,600	2,471
2018-03-19	2,460	2,485	2,310	2,456	159,900	2,456
2018-03-16	2,580	2,580	2,445	2,460	171,800	2,460
2018-03-15	2,458	2,560	2,437	2,560	227,500	2,560
2018-03-14	2,397	2,467	2,371	2,467	106,700	2,467
2018-03-13	2,292	2,410	2,249	2,410	150,700	2,410
2018-03-12	2,387	2,387	2,277	2,310	152,000	2,310
2018-03-09	2,342	2,437	2,306	2,321	155,300	2,321
2018-03-08	2,286	2,328	2,271	2,323	73,000	2,323
2018-03-07	2,318	2,320	2,228	2,245	148,700	2,245
2018-03-06	2,249	2,249	2,193	2,221	118,200	2,221
2018-03-05	2,325	2,350	2,153	2,180	189,100	2,180
2018-03-02	2,375	2,450	2,335	2,363	207,600	2,363
2018-03-01	2,420	2,520	2,400	2,471	332,000	2,471
2018-02-28	2,315	2,395	2,297	2,395	152,600	2,395
2018-02-27	2,349	2,364	2,274	2,317	83,200	2,317
2018-02-26	2,397	2,397	2,297	2,324	107,500	2,324
2018-02-23	2,374	2,410	2,292	2,369	176,500	2,369
2018-02-22	2,250	2,410	2,215	2,374	320,000	2,374
2018-02-21	2,132	2,288	2,106	2,254	245,300	2,254
2018-02-20	2,118	2,181	2,099	2,131	152,400	2,131
2018-02-19	2,250	2,250	2,104	2,112	260,700	2,112
2018-02-16	2,196	2,230	2,157	2,200	224,600	2,200
2018-02-15	1,995	2,172	1,973	2,126	315,500	2,126
2018-02-14	2,080	2,140	1,890	1,933	441,000	1,933
2018-02-13	1,818	1,866	1,750	1,750	103,000	1,750
2018-02-09	1,696	1,788	1,695	1,770	86,300	1,770
2018-02-08	1,826	1,850	1,792	1,816	58,300	1,816
2018-02-07	1,920	1,920	1,778	1,778	82,700	1,778
2018-02-06	1,712	1,834	1,678	1,767	181,600	1,767
2018-02-05	2,000	2,041	1,931	1,952	153,000	1,952
2018-02-02	2,195	2,195	2,100	2,116	98,200	2,116
2018-02-01	2,132	2,195	2,086	2,174	121,900	2,174
2018-01-31	2,055	2,177	2,051	2,135	192,700	2,135
2018-01-30	2,100	2,138	2,073	2,075	57,900	2,075
2018-01-29	2,120	2,120	2,080	2,098	23,600	2,098
2018-01-26	2,110	2,123	2,091	2,111	22,300	2,111
2018-01-25	2,080	2,131	2,060	2,129	39,700	2,129
2018-01-24	2,138	2,168	2,079	2,114	45,100	2,114
2018-01-23	2,088	2,145	2,067	2,139	69,200	2,139
2018-01-22	2,107	2,129	2,057	2,074	72,900	2,074
2018-01-19	2,075	2,130	2,067	2,129	83,800	2,129
2018-01-18	2,110	2,145	2,053	2,063	93,100	2,063
2018-01-17	2,035	2,078	2,035	2,060	61,200	2,060
2018-01-16	2,045	2,123	2,041	2,119	92,800	2,119
2018-01-15	2,039	2,039	1,987	2,032	88,600	2,032
2018-01-12	2,036	2,052	1,991	2,038	89,300	2,038
2018-01-11	2,080	2,090	2,001	2,036	121,000	2,036
2018-01-10	2,091	2,133	2,036	2,125	113,700	2,125
2018-01-09	2,198	2,198	2,058	2,121	185,900	2,121
2018-01-05	2,150	2,170	2,086	2,158	176,100	2,158
2018-01-04	2,020	2,120	2,016	2,117	185,500	2,117

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 [2018年度]

6677 (株)エスケーエレクトロニクスの時系列データ [2018年度]