6677 (株)エスケーエレクトロニクスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,000	2,000	1,965	1,994	38,700	1,994
2019-12-27	2,005	2,013	1,971	2,000	49,900	2,000
2019-12-26	2,010	2,033	2,000	2,005	84,000	2,005
2019-12-25	2,035	2,053	2,009	2,030	25,300	2,030
2019-12-24	2,067	2,067	2,020	2,025	31,300	2,025
2019-12-23	2,097	2,097	2,030	2,035	43,900	2,035
2019-12-20	2,110	2,119	2,069	2,097	68,300	2,097
2019-12-19	2,102	2,115	2,068	2,108	115,300	2,108
2019-12-18	2,067	2,072	2,043	2,052	51,300	2,052
2019-12-17	2,075	2,094	2,047	2,085	61,900	2,085
2019-12-16	2,125	2,125	2,072	2,088	32,900	2,088
2019-12-13	2,127	2,140	2,087	2,110	63,200	2,110
2019-12-12	2,116	2,116	2,080	2,097	25,000	2,097
2019-12-11	2,068	2,109	2,061	2,095	41,000	2,095
2019-12-10	2,111	2,118	2,056	2,086	72,400	2,086
2019-12-09	2,141	2,146	2,095	2,112	83,900	2,112
2019-12-06	2,140	2,144	2,118	2,139	48,200	2,139
2019-12-05	2,164	2,165	2,105	2,140	74,100	2,140
2019-12-04	2,105	2,131	2,082	2,122	46,300	2,122
2019-12-03	2,112	2,182	2,090	2,158	101,600	2,158
2019-12-02	2,125	2,157	2,096	2,128	72,100	2,128
2019-11-29	2,093	2,125	2,076	2,113	102,800	2,113
2019-11-28	2,094	2,110	2,073	2,095	79,800	2,095
2019-11-27	2,071	2,096	2,061	2,086	85,400	2,086
2019-11-26	2,019	2,071	2,015	2,069	159,900	2,069
2019-11-25	1,947	2,014	1,933	1,993	177,200	1,993
2019-11-22	1,899	1,941	1,890	1,921	113,400	1,921
2019-11-21	1,886	1,899	1,845	1,873	96,800	1,873
2019-11-20	1,938	1,939	1,877	1,908	143,400	1,908
2019-11-19	1,989	1,989	1,921	1,940	85,400	1,940
2019-11-18	1,939	1,986	1,913	1,966	101,100	1,966
2019-11-15	1,983	1,999	1,950	1,955	135,600	1,955
2019-11-14	2,091	2,130	1,987	2,000	223,500	2,000
2019-11-13	2,146	2,224	2,081	2,104	281,300	2,104
2019-11-12	2,125	2,194	2,054	2,183	729,300	2,183
2019-11-11	2,355	2,395	2,286	2,361	297,700	2,361
2019-11-08	2,300	2,346	2,269	2,345	201,600	2,345
2019-11-07	2,291	2,310	2,241	2,294	115,700	2,294
2019-11-06	2,305	2,349	2,282	2,309	158,100	2,309
2019-11-05	2,320	2,359	2,288	2,291	152,700	2,291
2019-11-01	2,191	2,263	2,140	2,236	151,100	2,236
2019-10-31	2,388	2,388	2,194	2,212	208,300	2,212
2019-10-30	2,387	2,387	2,293	2,374	157,000	2,374
2019-10-29	2,348	2,388	2,289	2,387	207,100	2,387
2019-10-28	2,235	2,364	2,233	2,315	211,700	2,315
2019-10-25	2,155	2,207	2,143	2,202	165,000	2,202
2019-10-24	2,135	2,159	2,125	2,145	79,000	2,145
2019-10-23	2,150	2,160	2,113	2,145	154,400	2,145
2019-10-21	2,167	2,171	2,106	2,159	106,700	2,159
2019-10-18	2,155	2,184	2,149	2,175	100,800	2,175
2019-10-17	2,171	2,183	2,110	2,165	186,200	2,165
2019-10-16	2,200	2,217	2,150	2,178	135,800	2,178
2019-10-15	2,157	2,213	2,147	2,181	169,300	2,181
2019-10-11	2,099	2,140	2,072	2,120	175,800	2,120
2019-10-10	2,140	2,168	2,055	2,080	178,200	2,080
2019-10-09	2,051	2,145	2,028	2,130	219,300	2,130
2019-10-08	1,954	2,071	1,947	2,070	225,500	2,070
2019-10-07	1,955	1,955	1,928	1,952	47,100	1,952
2019-10-04	1,920	1,943	1,919	1,940	63,500	1,940
2019-10-03	1,901	1,928	1,901	1,915	63,100	1,915
2019-10-02	1,905	1,938	1,891	1,934	57,800	1,934
2019-10-01	1,901	1,939	1,900	1,931	89,800	1,931
2019-09-30	1,885	1,907	1,884	1,892	83,400	1,892
2019-09-27	1,890	1,893	1,871	1,888	87,600	1,888
2019-09-26	1,903	1,954	1,895	1,900	214,000	1,900
2019-09-25	1,888	1,903	1,865	1,893	107,900	1,893
2019-09-24	1,884	1,908	1,857	1,905	100,000	1,905
2019-09-20	1,911	1,918	1,883	1,884	85,000	1,884
2019-09-19	1,890	1,935	1,884	1,911	148,200	1,911
2019-09-18	1,937	1,938	1,872	1,884	196,000	1,884
2019-09-17	1,906	1,937	1,895	1,918	196,300	1,918
2019-09-13	1,899	1,919	1,870	1,885	195,000	1,885
2019-09-12	1,830	1,916	1,830	1,869	323,700	1,869
2019-09-11	1,820	1,829	1,803	1,814	121,800	1,814
2019-09-10	1,800	1,818	1,777	1,809	153,600	1,809
2019-09-09	1,800	1,824	1,765	1,778	243,900	1,778
2019-09-06	1,764	1,809	1,753	1,771	299,200	1,771
2019-09-05	1,685	1,738	1,685	1,724	182,700	1,724
2019-09-04	1,680	1,690	1,661	1,680	132,800	1,680
2019-09-03	1,683	1,690	1,655	1,676	119,400	1,676
2019-09-02	1,720	1,725	1,688	1,692	122,700	1,692
2019-08-30	1,710	1,721	1,663	1,706	257,900	1,706
2019-08-29	1,718	1,718	1,664	1,679	260,000	1,679
2019-08-28	1,802	1,806	1,721	1,744	230,600	1,744
2019-08-27	1,826	1,835	1,799	1,819	121,700	1,819
2019-08-26	1,778	1,847	1,760	1,797	214,700	1,797
2019-08-23	1,870	1,870	1,821	1,834	239,900	1,834
2019-08-22	1,934	1,958	1,876	1,879	234,600	1,879
2019-08-21	1,907	1,945	1,877	1,905	175,700	1,905
2019-08-20	1,947	1,948	1,872	1,912	260,600	1,912
2019-08-19	1,987	1,999	1,923	1,931	347,500	1,931
2019-08-16	1,901	1,935	1,872	1,917	372,000	1,917
2019-08-15	2,016	2,016	1,853	1,883	670,100	1,883
2019-08-14	2,302	2,332	1,951	1,969	759,600	1,969
2019-08-13	2,139	2,157	2,065	2,117	100,300	2,117
2019-08-09	2,250	2,250	2,140	2,142	55,900	2,142
2019-08-08	2,225	2,225	2,183	2,200	35,600	2,200
2019-08-07	2,208	2,235	2,158	2,175	67,600	2,175
2019-08-06	2,163	2,204	2,134	2,158	70,600	2,158
2019-08-05	2,287	2,313	2,232	2,253	79,800	2,253
2019-08-02	2,385	2,397	2,310	2,328	66,000	2,328
2019-08-01	2,329	2,421	2,329	2,397	61,500	2,397
2019-07-31	2,350	2,385	2,326	2,367	46,300	2,367
2019-07-30	2,383	2,387	2,302	2,340	52,300	2,340
2019-07-29	2,300	2,373	2,277	2,355	86,700	2,355
2019-07-26	2,266	2,312	2,260	2,278	87,100	2,278
2019-07-25	2,180	2,264	2,180	2,253	84,200	2,253
2019-07-24	2,110	2,177	2,110	2,168	64,600	2,168
2019-07-23	2,066	2,144	2,065	2,108	105,900	2,108
2019-07-22	1,990	2,034	1,975	2,029	44,900	2,029
2019-07-19	1,959	1,985	1,952	1,979	45,800	1,979
2019-07-18	1,935	1,966	1,913	1,959	59,500	1,959
2019-07-17	1,979	1,979	1,930	1,934	56,100	1,934
2019-07-16	2,016	2,016	1,971	1,998	47,400	1,998
2019-07-12	2,047	2,065	2,011	2,015	35,900	2,015
2019-07-11	2,005	2,035	2,001	2,035	44,300	2,035
2019-07-10	1,994	2,018	1,979	2,005	30,900	2,005
2019-07-09	2,024	2,036	1,985	1,994	37,500	1,994
2019-07-08	2,007	2,025	1,960	2,025	65,100	2,025
2019-07-05	2,018	2,018	1,975	2,006	29,300	2,006
2019-07-04	2,039	2,040	2,001	2,002	39,000	2,002
2019-07-03	2,088	2,088	2,015	2,029	75,000	2,029
2019-07-02	2,120	2,123	2,069	2,116	67,100	2,116
2019-07-01	2,163	2,180	2,124	2,125	47,900	2,125
2019-06-28	2,064	2,125	2,048	2,090	58,300	2,090
2019-06-27	1,971	2,065	1,970	2,043	63,500	2,043
2019-06-26	2,029	2,029	1,964	1,970	33,000	1,970
2019-06-25	1,979	2,035	1,966	2,018	48,800	2,018
2019-06-24	1,987	1,995	1,947	1,980	49,100	1,980
2019-06-21	1,993	2,010	1,945	1,969	37,200	1,969
2019-06-20	1,977	1,999	1,930	1,987	65,900	1,987
2019-06-19	2,008	2,035	1,978	2,007	41,900	2,007
2019-06-18	2,007	2,060	1,954	1,956	52,800	1,956
2019-06-17	2,000	2,037	1,991	2,014	26,300	2,014
2019-06-14	2,015	2,029	1,999	2,023	35,200	2,023
2019-06-13	2,063	2,092	2,030	2,030	52,900	2,030
2019-06-12	2,059	2,119	2,047	2,109	99,900	2,109
2019-06-11	2,057	2,116	2,010	2,101	72,300	2,101
2019-06-10	2,020	2,071	2,019	2,066	74,800	2,066
2019-06-07	1,917	1,989	1,917	1,984	45,300	1,984
2019-06-06	1,964	1,966	1,907	1,907	48,400	1,907
2019-06-05	1,874	1,982	1,869	1,977	145,400	1,977
2019-06-04	1,795	1,824	1,758	1,824	60,100	1,824
2019-06-03	1,851	1,869	1,751	1,767	122,400	1,767
2019-05-31	1,934	1,950	1,906	1,909	77,400	1,909
2019-05-30	1,967	1,982	1,933	1,967	40,200	1,967
2019-05-29	1,942	1,987	1,925	1,967	53,200	1,967
2019-05-28	2,026	2,030	1,938	1,970	86,700	1,970
2019-05-27	2,053	2,109	2,013	2,030	89,200	2,030
2019-05-24	1,982	2,033	1,950	2,025	84,200	2,025
2019-05-23	2,009	2,074	2,006	2,022	87,400	2,022
2019-05-22	2,104	2,108	1,969	1,969	121,900	1,969
2019-05-21	1,974	2,111	1,974	2,097	247,200	2,097
2019-05-20	2,025	2,035	1,915	1,960	121,100	1,960
2019-05-17	2,005	2,013	1,952	1,972	100,700	1,972
2019-05-16	2,060	2,079	1,988	2,007	119,600	2,007
2019-05-15	2,042	2,120	1,982	2,069	310,800	2,069
2019-05-14	1,802	1,977	1,783	1,977	546,600	1,977
2019-05-13	1,625	1,673	1,563	1,577	81,900	1,577
2019-05-10	1,674	1,708	1,635	1,653	38,000	1,653
2019-05-09	1,734	1,748	1,696	1,699	57,200	1,699
2019-05-08	1,739	1,739	1,704	1,729	85,500	1,729
2019-05-07	1,747	1,780	1,734	1,753	50,200	1,753
2019-04-26	1,758	1,782	1,732	1,771	87,500	1,771
2019-04-25	1,740	1,773	1,732	1,747	71,400	1,747
2019-04-24	1,741	1,762	1,716	1,734	40,400	1,734
2019-04-23	1,703	1,763	1,685	1,731	62,700	1,731
2019-04-22	1,745	1,745	1,702	1,734	56,200	1,734
2019-04-19	1,722	1,753	1,718	1,742	56,900	1,742
2019-04-18	1,735	1,735	1,687	1,701	69,100	1,701
2019-04-17	1,658	1,721	1,658	1,718	58,600	1,718
2019-04-16	1,674	1,691	1,657	1,671	30,500	1,671
2019-04-15	1,675	1,675	1,642	1,664	41,500	1,664
2019-04-12	1,627	1,661	1,617	1,647	33,600	1,647
2019-04-11	1,662	1,675	1,616	1,627	53,700	1,627
2019-04-10	1,641	1,682	1,630	1,675	42,400	1,675
2019-04-09	1,722	1,722	1,668	1,690	60,200	1,690
2019-04-08	1,739	1,740	1,654	1,668	90,500	1,668
2019-04-05	1,649	1,724	1,642	1,719	142,800	1,719
2019-04-04	1,620	1,649	1,612	1,637	112,700	1,637
2019-04-03	1,581	1,611	1,578	1,607	64,300	1,607
2019-04-02	1,591	1,627	1,574	1,582	74,700	1,582
2019-04-01	1,548	1,589	1,548	1,567	54,200	1,567
2019-03-29	1,506	1,539	1,505	1,523	45,200	1,523
2019-03-28	1,508	1,510	1,483	1,495	35,700	1,495
2019-03-27	1,478	1,506	1,478	1,498	18,900	1,498
2019-03-26	1,471	1,485	1,463	1,472	21,900	1,472
2019-03-25	1,457	1,475	1,430	1,471	55,300	1,471
2019-03-22	1,513	1,520	1,492	1,512	88,700	1,512
2019-03-20	1,460	1,500	1,460	1,483	45,100	1,483
2019-03-19	1,456	1,471	1,450	1,460	34,900	1,460
2019-03-18	1,463	1,463	1,434	1,454	53,100	1,454
2019-03-15	1,434	1,458	1,416	1,438	60,000	1,438
2019-03-14	1,456	1,461	1,417	1,418	56,300	1,418
2019-03-13	1,468	1,483	1,433	1,440	59,700	1,440
2019-03-12	1,480	1,501	1,470	1,481	73,500	1,481
2019-03-11	1,499	1,499	1,444	1,464	55,500	1,464
2019-03-08	1,500	1,521	1,470	1,477	117,900	1,477
2019-03-07	1,562	1,564	1,500	1,516	118,800	1,516
2019-03-06	1,573	1,573	1,555	1,564	40,600	1,564
2019-03-05	1,600	1,613	1,570	1,573	53,400	1,573
2019-03-04	1,560	1,630	1,560	1,623	69,500	1,623
2019-03-01	1,572	1,590	1,547	1,555	72,900	1,555
2019-02-28	1,600	1,610	1,577	1,577	62,300	1,577
2019-02-27	1,584	1,621	1,584	1,612	42,400	1,612
2019-02-26	1,595	1,599	1,561	1,584	118,800	1,584
2019-02-25	1,618	1,620	1,579	1,585	81,700	1,585
2019-02-22	1,594	1,630	1,563	1,609	92,600	1,609
2019-02-21	1,578	1,644	1,575	1,598	93,800	1,598
2019-02-20	1,575	1,593	1,546	1,551	189,600	1,551
2019-02-19	1,564	1,589	1,540	1,571	130,200	1,571
2019-02-18	1,610	1,619	1,564	1,583	118,100	1,583
2019-02-15	1,637	1,637	1,552	1,561	147,400	1,561
2019-02-14	1,688	1,688	1,648	1,650	106,800	1,650
2019-02-13	1,706	1,706	1,606	1,666	252,900	1,666
2019-02-12	1,731	1,809	1,731	1,786	98,400	1,786
2019-02-08	1,720	1,768	1,713	1,725	64,100	1,725
2019-02-07	1,771	1,833	1,736	1,755	77,700	1,755
2019-02-06	1,687	1,772	1,687	1,755	59,100	1,755
2019-02-05	1,710	1,716	1,665	1,679	49,200	1,679
2019-02-04	1,682	1,714	1,643	1,711	62,500	1,711
2019-02-01	1,743	1,744	1,630	1,651	129,100	1,651
2019-01-31	1,726	1,786	1,726	1,772	71,500	1,772
2019-01-30	1,717	1,750	1,685	1,686	38,300	1,686
2019-01-29	1,728	1,749	1,672	1,741	59,600	1,741
2019-01-28	1,760	1,800	1,720	1,745	36,400	1,745
2019-01-25	1,668	1,780	1,668	1,769	69,500	1,769
2019-01-24	1,639	1,671	1,633	1,663	25,100	1,663
2019-01-23	1,634	1,672	1,610	1,649	42,100	1,649
2019-01-22	1,704	1,715	1,646	1,658	62,900	1,658
2019-01-21	1,721	1,739	1,688	1,711	51,500	1,711
2019-01-18	1,695	1,715	1,681	1,706	30,400	1,706
2019-01-17	1,713	1,717	1,684	1,695	35,900	1,695
2019-01-16	1,726	1,762	1,692	1,711	55,600	1,711
2019-01-15	1,697	1,719	1,663	1,703	38,800	1,703
2019-01-11	1,639	1,714	1,639	1,675	50,000	1,675
2019-01-10	1,646	1,678	1,598	1,604	55,400	1,604
2019-01-09	1,616	1,659	1,597	1,650	63,400	1,650
2019-01-08	1,606	1,647	1,588	1,625	47,400	1,625
2019-01-07	1,632	1,632	1,581	1,598	62,500	1,598
2019-01-04	1,560	1,560	1,442	1,525	102,600	1,525

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6677 (株)エスケーエレクトロニクス の時系列データ [2019年度]

6677 (株)エスケーエレクトロニクスの時系列データ [2019年度]