6677 (株)エスケーエレクトロニクス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,098 | 1,136 | 1,097 | 1,131 | 30,100 | 1,131 |
| 2022-12-29 | 1,094 | 1,095 | 1,075 | 1,089 | 16,500 | 1,089 |
| 2022-12-28 | 1,091 | 1,095 | 1,080 | 1,091 | 26,400 | 1,091 |
| 2022-12-27 | 1,089 | 1,106 | 1,089 | 1,089 | 37,200 | 1,089 |
| 2022-12-26 | 1,093 | 1,113 | 1,086 | 1,086 | 33,900 | 1,086 |
| 2022-12-23 | 1,096 | 1,113 | 1,091 | 1,101 | 26,300 | 1,101 |
| 2022-12-22 | 1,104 | 1,121 | 1,104 | 1,106 | 25,800 | 1,106 |
| 2022-12-21 | 1,099 | 1,122 | 1,094 | 1,096 | 38,800 | 1,096 |
| 2022-12-20 | 1,120 | 1,138 | 1,059 | 1,099 | 50,500 | 1,099 |
| 2022-12-19 | 1,125 | 1,137 | 1,121 | 1,121 | 19,000 | 1,121 |
| 2022-12-16 | 1,123 | 1,137 | 1,123 | 1,129 | 22,300 | 1,129 |
| 2022-12-15 | 1,144 | 1,148 | 1,133 | 1,144 | 15,100 | 1,144 |
| 2022-12-14 | 1,122 | 1,148 | 1,119 | 1,140 | 24,100 | 1,140 |
| 2022-12-13 | 1,124 | 1,136 | 1,116 | 1,117 | 15,600 | 1,117 |
| 2022-12-12 | 1,136 | 1,136 | 1,120 | 1,120 | 22,500 | 1,120 |
| 2022-12-09 | 1,124 | 1,145 | 1,124 | 1,141 | 11,200 | 1,141 |
| 2022-12-08 | 1,128 | 1,133 | 1,109 | 1,124 | 23,500 | 1,124 |
| 2022-12-07 | 1,117 | 1,128 | 1,114 | 1,128 | 12,800 | 1,128 |
| 2022-12-06 | 1,116 | 1,136 | 1,110 | 1,119 | 20,600 | 1,119 |
| 2022-12-05 | 1,121 | 1,129 | 1,117 | 1,117 | 29,300 | 1,117 |
| 2022-12-02 | 1,139 | 1,139 | 1,117 | 1,131 | 36,700 | 1,131 |
| 2022-12-01 | 1,141 | 1,148 | 1,133 | 1,139 | 29,500 | 1,139 |
| 2022-11-30 | 1,129 | 1,137 | 1,112 | 1,129 | 48,800 | 1,129 |
| 2022-11-29 | 1,145 | 1,176 | 1,118 | 1,129 | 99,200 | 1,129 |
| 2022-11-28 | 1,184 | 1,184 | 1,144 | 1,145 | 53,800 | 1,145 |
| 2022-11-25 | 1,178 | 1,185 | 1,159 | 1,174 | 83,500 | 1,174 |
| 2022-11-24 | 1,177 | 1,182 | 1,156 | 1,174 | 57,000 | 1,174 |
| 2022-11-22 | 1,194 | 1,208 | 1,177 | 1,177 | 49,300 | 1,177 |
| 2022-11-21 | 1,193 | 1,203 | 1,184 | 1,193 | 30,600 | 1,193 |
| 2022-11-18 | 1,173 | 1,186 | 1,166 | 1,167 | 52,200 | 1,167 |
| 2022-11-17 | 1,136 | 1,161 | 1,119 | 1,154 | 79,600 | 1,154 |
| 2022-11-16 | 1,163 | 1,168 | 1,142 | 1,144 | 77,700 | 1,144 |
| 2022-11-15 | 1,165 | 1,179 | 1,138 | 1,170 | 214,500 | 1,170 |
| 2022-11-14 | 1,303 | 1,338 | 1,281 | 1,284 | 127,500 | 1,284 |
| 2022-11-11 | 1,274 | 1,300 | 1,257 | 1,298 | 94,000 | 1,298 |
| 2022-11-10 | 1,250 | 1,260 | 1,226 | 1,251 | 22,800 | 1,251 |
| 2022-11-09 | 1,230 | 1,270 | 1,225 | 1,254 | 56,000 | 1,254 |
| 2022-11-08 | 1,229 | 1,240 | 1,223 | 1,227 | 17,100 | 1,227 |
| 2022-11-07 | 1,233 | 1,237 | 1,216 | 1,216 | 14,900 | 1,216 |
| 2022-11-04 | 1,240 | 1,240 | 1,209 | 1,215 | 32,500 | 1,215 |
| 2022-11-02 | 1,252 | 1,269 | 1,252 | 1,252 | 19,900 | 1,252 |
| 2022-11-01 | 1,258 | 1,270 | 1,244 | 1,254 | 31,500 | 1,254 |
| 2022-10-31 | 1,251 | 1,262 | 1,240 | 1,256 | 48,400 | 1,256 |
| 2022-10-28 | 1,255 | 1,255 | 1,237 | 1,250 | 25,100 | 1,250 |
| 2022-10-27 | 1,253 | 1,270 | 1,248 | 1,251 | 19,200 | 1,251 |
| 2022-10-26 | 1,266 | 1,272 | 1,241 | 1,260 | 35,200 | 1,260 |
| 2022-10-25 | 1,251 | 1,267 | 1,245 | 1,251 | 24,800 | 1,251 |
| 2022-10-24 | 1,208 | 1,266 | 1,208 | 1,231 | 59,400 | 1,231 |
| 2022-10-21 | 1,200 | 1,210 | 1,187 | 1,189 | 17,500 | 1,189 |
| 2022-10-20 | 1,188 | 1,196 | 1,169 | 1,191 | 31,400 | 1,191 |
| 2022-10-19 | 1,205 | 1,205 | 1,188 | 1,191 | 13,000 | 1,191 |
| 2022-10-18 | 1,219 | 1,219 | 1,202 | 1,203 | 29,000 | 1,203 |
| 2022-10-17 | 1,191 | 1,220 | 1,191 | 1,213 | 22,500 | 1,213 |
| 2022-10-14 | 1,203 | 1,229 | 1,191 | 1,212 | 61,200 | 1,212 |
| 2022-10-13 | 1,185 | 1,200 | 1,179 | 1,184 | 24,200 | 1,184 |
| 2022-10-12 | 1,188 | 1,195 | 1,180 | 1,187 | 31,200 | 1,187 |
| 2022-10-11 | 1,212 | 1,217 | 1,181 | 1,195 | 55,500 | 1,195 |
| 2022-10-07 | 1,220 | 1,232 | 1,200 | 1,231 | 26,800 | 1,231 |
| 2022-10-06 | 1,235 | 1,251 | 1,227 | 1,230 | 72,500 | 1,230 |
| 2022-10-05 | 1,220 | 1,242 | 1,220 | 1,238 | 28,500 | 1,238 |
| 2022-10-04 | 1,231 | 1,248 | 1,215 | 1,219 | 44,900 | 1,219 |
| 2022-10-03 | 1,195 | 1,233 | 1,195 | 1,224 | 45,600 | 1,224 |
| 2022-09-30 | 1,210 | 1,221 | 1,187 | 1,213 | 69,500 | 1,213 |
| 2022-09-29 | 1,227 | 1,250 | 1,210 | 1,237 | 87,700 | 1,237 |
| 2022-09-28 | 1,276 | 1,280 | 1,230 | 1,253 | 62,700 | 1,253 |
| 2022-09-27 | 1,281 | 1,300 | 1,273 | 1,280 | 73,200 | 1,280 |
| 2022-09-26 | 1,279 | 1,296 | 1,264 | 1,283 | 35,600 | 1,283 |
| 2022-09-22 | 1,301 | 1,313 | 1,279 | 1,306 | 57,100 | 1,306 |
| 2022-09-21 | 1,307 | 1,325 | 1,292 | 1,323 | 33,300 | 1,323 |
| 2022-09-20 | 1,301 | 1,349 | 1,301 | 1,330 | 51,400 | 1,330 |
| 2022-09-16 | 1,344 | 1,344 | 1,281 | 1,289 | 134,100 | 1,289 |
| 2022-09-15 | 1,371 | 1,371 | 1,345 | 1,356 | 36,400 | 1,356 |
| 2022-09-14 | 1,345 | 1,373 | 1,333 | 1,362 | 36,800 | 1,362 |
| 2022-09-13 | 1,408 | 1,411 | 1,370 | 1,385 | 53,100 | 1,385 |
| 2022-09-12 | 1,395 | 1,423 | 1,393 | 1,408 | 61,800 | 1,408 |
| 2022-09-09 | 1,388 | 1,398 | 1,371 | 1,378 | 34,400 | 1,378 |
| 2022-09-08 | 1,369 | 1,397 | 1,365 | 1,389 | 37,300 | 1,389 |
| 2022-09-07 | 1,363 | 1,373 | 1,344 | 1,362 | 50,000 | 1,362 |
| 2022-09-06 | 1,398 | 1,411 | 1,354 | 1,363 | 78,600 | 1,363 |
| 2022-09-05 | 1,373 | 1,401 | 1,373 | 1,395 | 32,600 | 1,395 |
| 2022-09-02 | 1,408 | 1,423 | 1,373 | 1,391 | 43,300 | 1,391 |
| 2022-09-01 | 1,394 | 1,412 | 1,375 | 1,400 | 53,800 | 1,400 |
| 2022-08-31 | 1,402 | 1,412 | 1,392 | 1,410 | 44,500 | 1,410 |
| 2022-08-30 | 1,422 | 1,422 | 1,395 | 1,410 | 47,300 | 1,410 |
| 2022-08-29 | 1,352 | 1,413 | 1,345 | 1,409 | 69,400 | 1,409 |
| 2022-08-26 | 1,418 | 1,440 | 1,391 | 1,404 | 127,000 | 1,404 |
| 2022-08-25 | 1,405 | 1,485 | 1,402 | 1,418 | 175,800 | 1,418 |
| 2022-08-24 | 1,360 | 1,405 | 1,358 | 1,388 | 123,600 | 1,388 |
| 2022-08-23 | 1,315 | 1,365 | 1,305 | 1,360 | 73,700 | 1,360 |
| 2022-08-22 | 1,340 | 1,350 | 1,314 | 1,324 | 82,700 | 1,324 |
| 2022-08-19 | 1,293 | 1,380 | 1,293 | 1,355 | 163,500 | 1,355 |
| 2022-08-18 | 1,288 | 1,303 | 1,271 | 1,283 | 97,500 | 1,283 |
| 2022-08-17 | 1,309 | 1,311 | 1,285 | 1,305 | 85,700 | 1,305 |
| 2022-08-16 | 1,310 | 1,312 | 1,280 | 1,309 | 124,100 | 1,309 |
| 2022-08-15 | 1,246 | 1,328 | 1,242 | 1,310 | 243,300 | 1,310 |
| 2022-08-12 | 1,290 | 1,290 | 1,218 | 1,231 | 251,100 | 1,231 |
| 2022-08-10 | 1,331 | 1,408 | 1,262 | 1,278 | 798,100 | 1,278 |
| 2022-08-09 | 1,139 | 1,139 | 1,139 | 1,139 | 51,400 | 1,139 |
| 2022-08-08 | 970 | 998 | 968 | 989 | 50,100 | 989 |
| 2022-08-05 | 955 | 962 | 953 | 962 | 13,000 | 962 |
| 2022-08-04 | 957 | 957 | 943 | 953 | 9,500 | 953 |
| 2022-08-03 | 958 | 958 | 945 | 951 | 5,900 | 951 |
| 2022-08-02 | 953 | 953 | 942 | 943 | 9,500 | 943 |
| 2022-08-01 | 953 | 970 | 953 | 956 | 17,800 | 956 |
| 2022-07-29 | 941 | 955 | 939 | 953 | 16,300 | 953 |
| 2022-07-28 | 949 | 949 | 939 | 941 | 11,500 | 941 |
| 2022-07-27 | 944 | 945 | 938 | 944 | 6,500 | 944 |
| 2022-07-26 | 949 | 952 | 940 | 944 | 18,900 | 944 |
| 2022-07-25 | 933 | 942 | 921 | 942 | 28,800 | 942 |
| 2022-07-22 | 921 | 929 | 912 | 928 | 17,600 | 928 |
| 2022-07-21 | 901 | 922 | 901 | 915 | 26,900 | 915 |
| 2022-07-20 | 901 | 932 | 892 | 911 | 25,800 | 911 |
| 2022-07-19 | 885 | 902 | 884 | 893 | 12,500 | 893 |
| 2022-07-15 | 891 | 891 | 876 | 884 | 7,500 | 884 |
| 2022-07-14 | 870 | 886 | 869 | 875 | 14,800 | 875 |
| 2022-07-13 | 888 | 894 | 878 | 880 | 19,500 | 880 |
| 2022-07-12 | 900 | 900 | 887 | 888 | 17,200 | 888 |
| 2022-07-11 | 900 | 909 | 899 | 900 | 18,800 | 900 |
| 2022-07-08 | 908 | 910 | 890 | 900 | 43,100 | 900 |
| 2022-07-07 | 911 | 911 | 902 | 904 | 10,400 | 904 |
| 2022-07-06 | 914 | 918 | 904 | 908 | 13,600 | 908 |
| 2022-07-05 | 905 | 924 | 905 | 917 | 17,200 | 917 |
| 2022-07-04 | 919 | 920 | 900 | 900 | 14,600 | 900 |
| 2022-07-01 | 920 | 922 | 902 | 914 | 19,800 | 914 |
| 2022-06-30 | 959 | 959 | 915 | 919 | 23,700 | 919 |
| 2022-06-29 | 953 | 953 | 940 | 946 | 7,600 | 946 |
| 2022-06-28 | 958 | 958 | 949 | 949 | 4,300 | 949 |
| 2022-06-27 | 951 | 951 | 943 | 948 | 8,900 | 948 |
| 2022-06-24 | 937 | 946 | 926 | 945 | 8,700 | 945 |
| 2022-06-23 | 930 | 938 | 920 | 927 | 16,100 | 927 |
| 2022-06-22 | 936 | 937 | 922 | 933 | 10,000 | 933 |
| 2022-06-21 | 915 | 931 | 914 | 928 | 9,500 | 928 |
| 2022-06-20 | 934 | 934 | 904 | 909 | 16,000 | 909 |
| 2022-06-17 | 920 | 934 | 912 | 934 | 14,200 | 934 |
| 2022-06-16 | 955 | 959 | 942 | 942 | 11,100 | 942 |
| 2022-06-15 | 951 | 968 | 939 | 940 | 37,400 | 940 |
| 2022-06-14 | 940 | 949 | 930 | 943 | 22,600 | 943 |
| 2022-06-13 | 978 | 981 | 940 | 943 | 40,300 | 943 |
| 2022-06-10 | 1,008 | 1,008 | 979 | 990 | 22,400 | 990 |
| 2022-06-09 | 994 | 1,015 | 989 | 1,008 | 21,500 | 1,008 |
| 2022-06-08 | 993 | 1,013 | 969 | 997 | 29,000 | 997 |
| 2022-06-07 | 1,023 | 1,025 | 984 | 987 | 36,300 | 987 |
| 2022-06-06 | 1,002 | 1,028 | 993 | 1,023 | 30,500 | 1,023 |
| 2022-06-03 | 1,000 | 1,020 | 1,000 | 1,006 | 32,900 | 1,006 |
| 2022-06-02 | 987 | 995 | 982 | 995 | 29,600 | 995 |
| 2022-06-01 | 966 | 994 | 955 | 992 | 35,200 | 992 |
| 2022-05-31 | 964 | 975 | 958 | 966 | 23,400 | 966 |
| 2022-05-30 | 969 | 971 | 956 | 964 | 22,200 | 964 |
| 2022-05-27 | 947 | 954 | 935 | 950 | 14,000 | 950 |
| 2022-05-26 | 922 | 949 | 903 | 922 | 58,300 | 922 |
| 2022-05-25 | 934 | 934 | 915 | 917 | 22,900 | 917 |
| 2022-05-24 | 959 | 959 | 948 | 948 | 7,400 | 948 |
| 2022-05-23 | 946 | 961 | 944 | 958 | 18,700 | 958 |
| 2022-05-20 | 984 | 984 | 944 | 961 | 32,600 | 961 |
| 2022-05-19 | 949 | 974 | 920 | 969 | 53,100 | 969 |
| 2022-05-18 | 990 | 990 | 939 | 964 | 83,000 | 964 |
| 2022-05-17 | 955 | 978 | 917 | 967 | 241,300 | 967 |
| 2022-05-16 | 841 | 846 | 832 | 842 | 24,800 | 842 |
| 2022-05-13 | 801 | 842 | 801 | 842 | 27,500 | 842 |
| 2022-05-12 | 822 | 822 | 801 | 801 | 12,400 | 801 |
| 2022-05-11 | 807 | 823 | 804 | 823 | 37,200 | 823 |
| 2022-05-10 | 800 | 818 | 793 | 805 | 26,500 | 805 |
| 2022-05-09 | 802 | 809 | 801 | 801 | 13,500 | 801 |
| 2022-05-06 | 802 | 803 | 797 | 801 | 4,100 | 801 |
| 2022-05-02 | 794 | 815 | 792 | 800 | 11,500 | 800 |
| 2022-04-28 | 791 | 791 | 784 | 789 | 11,600 | 789 |
| 2022-04-27 | 793 | 793 | 780 | 784 | 13,400 | 784 |
| 2022-04-26 | 796 | 796 | 793 | 796 | 1,800 | 796 |
| 2022-04-25 | 793 | 799 | 789 | 794 | 8,200 | 794 |
| 2022-04-22 | 802 | 803 | 794 | 803 | 7,300 | 803 |
| 2022-04-21 | 803 | 806 | 798 | 799 | 6,600 | 799 |
| 2022-04-20 | 796 | 811 | 796 | 796 | 16,200 | 796 |
| 2022-04-19 | 811 | 811 | 782 | 791 | 24,200 | 791 |
| 2022-04-18 | 808 | 808 | 790 | 798 | 19,900 | 798 |
| 2022-04-15 | 807 | 810 | 803 | 808 | 7,600 | 808 |
| 2022-04-14 | 819 | 819 | 815 | 815 | 3,900 | 815 |
| 2022-04-13 | 802 | 819 | 797 | 819 | 13,400 | 819 |
| 2022-04-12 | 803 | 803 | 795 | 803 | 8,500 | 803 |
| 2022-04-11 | 817 | 817 | 801 | 801 | 9,900 | 801 |
| 2022-04-08 | 823 | 823 | 815 | 816 | 3,300 | 816 |
| 2022-04-07 | 818 | 818 | 804 | 818 | 19,800 | 818 |
| 2022-04-06 | 817 | 825 | 811 | 816 | 26,500 | 816 |
| 2022-04-05 | 825 | 825 | 818 | 818 | 10,300 | 818 |
| 2022-04-04 | 824 | 828 | 819 | 821 | 5,900 | 821 |
| 2022-04-01 | 825 | 825 | 814 | 817 | 11,100 | 817 |
| 2022-03-31 | 834 | 835 | 827 | 829 | 9,300 | 829 |
| 2022-03-30 | 832 | 835 | 827 | 835 | 8,800 | 835 |
| 2022-03-29 | 820 | 833 | 815 | 832 | 14,000 | 832 |
| 2022-03-28 | 843 | 843 | 821 | 822 | 17,400 | 822 |
| 2022-03-25 | 837 | 840 | 825 | 840 | 8,800 | 840 |
| 2022-03-24 | 834 | 840 | 819 | 837 | 17,900 | 837 |
| 2022-03-23 | 828 | 836 | 828 | 834 | 7,300 | 834 |
| 2022-03-22 | 835 | 836 | 824 | 827 | 17,600 | 827 |
| 2022-03-18 | 834 | 835 | 816 | 835 | 9,200 | 835 |
| 2022-03-17 | 817 | 839 | 812 | 826 | 29,500 | 826 |
| 2022-03-16 | 812 | 815 | 800 | 808 | 16,700 | 808 |
| 2022-03-15 | 800 | 810 | 800 | 806 | 5,700 | 806 |
| 2022-03-14 | 777 | 805 | 777 | 800 | 11,900 | 800 |
| 2022-03-11 | 800 | 800 | 783 | 783 | 9,100 | 783 |
| 2022-03-10 | 798 | 809 | 785 | 805 | 20,100 | 805 |
| 2022-03-09 | 765 | 783 | 765 | 765 | 17,800 | 765 |
| 2022-03-08 | 774 | 790 | 767 | 769 | 33,400 | 769 |
| 2022-03-07 | 835 | 835 | 776 | 798 | 81,000 | 798 |
| 2022-03-04 | 847 | 848 | 836 | 847 | 17,600 | 847 |
| 2022-03-03 | 860 | 863 | 845 | 846 | 13,600 | 846 |
| 2022-03-02 | 862 | 881 | 851 | 858 | 15,700 | 858 |
| 2022-03-01 | 869 | 882 | 863 | 875 | 7,700 | 875 |
| 2022-02-28 | 856 | 869 | 856 | 869 | 7,600 | 869 |
| 2022-02-25 | 854 | 865 | 847 | 848 | 21,100 | 848 |
| 2022-02-24 | 873 | 873 | 839 | 845 | 45,400 | 845 |
| 2022-02-22 | 882 | 882 | 869 | 875 | 28,100 | 875 |
| 2022-02-21 | 891 | 895 | 884 | 884 | 10,200 | 884 |
| 2022-02-18 | 903 | 903 | 891 | 893 | 44,000 | 893 |
| 2022-02-17 | 907 | 911 | 900 | 903 | 10,200 | 903 |
| 2022-02-16 | 906 | 916 | 906 | 914 | 4,800 | 914 |
| 2022-02-15 | 914 | 925 | 901 | 901 | 34,000 | 901 |
| 2022-02-14 | 931 | 951 | 922 | 935 | 25,400 | 935 |
| 2022-02-10 | 944 | 948 | 932 | 948 | 11,200 | 948 |
| 2022-02-09 | 937 | 953 | 925 | 939 | 20,300 | 939 |
| 2022-02-08 | 939 | 943 | 936 | 937 | 5,200 | 937 |
| 2022-02-07 | 935 | 952 | 931 | 939 | 10,100 | 939 |
| 2022-02-04 | 930 | 946 | 915 | 946 | 7,200 | 946 |
| 2022-02-03 | 943 | 943 | 932 | 934 | 12,500 | 934 |
| 2022-02-02 | 945 | 948 | 932 | 943 | 6,000 | 943 |
| 2022-02-01 | 943 | 960 | 930 | 930 | 10,300 | 930 |
| 2022-01-31 | 903 | 937 | 903 | 934 | 23,000 | 934 |
| 2022-01-28 | 910 | 915 | 902 | 903 | 24,200 | 903 |
| 2022-01-27 | 940 | 940 | 893 | 895 | 39,700 | 895 |
| 2022-01-26 | 930 | 938 | 925 | 938 | 9,500 | 938 |
| 2022-01-25 | 953 | 953 | 922 | 933 | 11,700 | 933 |
| 2022-01-24 | 939 | 961 | 933 | 953 | 11,300 | 953 |
| 2022-01-21 | 938 | 942 | 926 | 939 | 11,800 | 939 |
| 2022-01-20 | 926 | 952 | 923 | 944 | 23,600 | 944 |
| 2022-01-19 | 935 | 936 | 922 | 931 | 34,900 | 931 |
| 2022-01-18 | 949 | 959 | 939 | 942 | 21,900 | 942 |
| 2022-01-17 | 969 | 969 | 944 | 949 | 18,500 | 949 |
| 2022-01-14 | 959 | 965 | 948 | 954 | 16,000 | 954 |
| 2022-01-13 | 968 | 973 | 960 | 963 | 11,300 | 963 |
| 2022-01-12 | 965 | 967 | 955 | 966 | 11,500 | 966 |
| 2022-01-11 | 969 | 969 | 941 | 950 | 53,600 | 950 |
| 2022-01-07 | 978 | 989 | 960 | 974 | 46,800 | 974 |
| 2022-01-06 | 985 | 986 | 977 | 985 | 20,600 | 985 |
| 2022-01-05 | 1,015 | 1,022 | 993 | 998 | 32,400 | 998 |
| 2022-01-04 | 996 | 1,024 | 996 | 1,004 | 35,400 | 1,004 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-09-27]1株→3株
