6750 エレコム(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,380	1,380	1,312	1,312	115,500	328
2013-12-27	1,340	1,354	1,311	1,350	31,800	337.50
2013-12-26	1,314	1,344	1,314	1,338	22,100	334.50
2013-12-25	1,312	1,326	1,311	1,314	34,100	328.50
2013-12-24	1,338	1,339	1,314	1,316	32,400	329
2013-12-20	1,325	1,339	1,325	1,333	53,100	333.25
2013-12-19	1,350	1,353	1,333	1,344	36,400	336
2013-12-18	1,336	1,352	1,336	1,340	23,900	335
2013-12-17	1,326	1,345	1,325	1,335	24,100	333.75
2013-12-16	1,342	1,368	1,335	1,335	17,900	333.75
2013-12-13	1,345	1,356	1,334	1,346	35,600	336.50
2013-12-12	1,339	1,357	1,337	1,345	38,200	336.25
2013-12-11	1,384	1,385	1,352	1,381	36,500	345.25
2013-12-10	1,360	1,397	1,353	1,365	115,500	341.25
2013-12-09	1,330	1,345	1,324	1,335	36,100	333.75
2013-12-06	1,308	1,340	1,301	1,329	62,700	332.25
2013-12-05	1,311	1,326	1,310	1,310	44,900	327.50
2013-12-04	1,331	1,338	1,308	1,316	80,200	329
2013-12-03	1,337	1,357	1,333	1,345	71,800	336.25
2013-12-02	1,360	1,363	1,335	1,335	56,200	333.75
2013-11-29	1,360	1,365	1,332	1,333	36,500	333.25
2013-11-28	1,378	1,385	1,326	1,355	59,000	338.75
2013-11-27	1,380	1,383	1,368	1,375	13,600	343.75
2013-11-26	1,370	1,381	1,367	1,375	11,600	343.75
2013-11-25	1,395	1,395	1,370	1,372	35,100	343
2013-11-22	1,423	1,423	1,390	1,391	54,200	347.75
2013-11-21	1,383	1,423	1,383	1,423	93,200	355.75
2013-11-20	1,370	1,383	1,368	1,381	28,800	345.25
2013-11-19	1,360	1,373	1,360	1,366	17,700	341.50
2013-11-18	1,370	1,377	1,366	1,369	20,500	342.25
2013-11-15	1,368	1,378	1,362	1,364	30,200	341
2013-11-14	1,356	1,377	1,354	1,366	27,400	341.50
2013-11-13	1,351	1,380	1,350	1,363	31,300	340.75
2013-11-12	1,372	1,387	1,372	1,381	16,800	345.25
2013-11-11	1,398	1,398	1,376	1,378	14,100	344.50
2013-11-08	1,381	1,392	1,366	1,371	21,300	342.75
2013-11-07	1,420	1,420	1,378	1,391	40,800	347.75
2013-11-06	1,395	1,425	1,382	1,425	92,900	356.25
2013-11-05	1,395	1,397	1,350	1,385	18,000	346.25
2013-11-01	1,393	1,394	1,375	1,389	21,700	347.25
2013-10-31	1,390	1,395	1,375	1,393	32,700	348.25
2013-10-30	1,390	1,407	1,379	1,386	99,000	346.50
2013-10-29	1,360	1,382	1,359	1,378	32,600	344.50
2013-10-28	1,340	1,365	1,330	1,358	19,200	339.50
2013-10-25	1,361	1,361	1,325	1,331	26,500	332.75
2013-10-24	1,350	1,370	1,344	1,351	17,200	337.75
2013-10-23	1,380	1,380	1,351	1,369	18,700	342.25
2013-10-22	1,380	1,380	1,372	1,379	14,800	344.75
2013-10-21	1,379	1,380	1,372	1,377	19,200	344.25
2013-10-18	1,370	1,370	1,336	1,360	21,500	340
2013-10-17	1,363	1,367	1,356	1,367	8,700	341.75
2013-10-16	1,357	1,365	1,354	1,363	15,300	340.75
2013-10-15	1,378	1,378	1,351	1,367	7,000	341.75
2013-10-11	1,369	1,380	1,344	1,377	33,700	344.25
2013-10-10	1,370	1,373	1,302	1,367	27,700	341.75
2013-10-09	1,362	1,370	1,340	1,370	20,400	342.50
2013-10-08	1,360	1,360	1,326	1,359	16,600	339.75
2013-10-07	1,333	1,368	1,314	1,359	17,500	339.75
2013-10-04	1,339	1,347	1,321	1,324	17,900	331
2013-10-03	1,375	1,375	1,361	1,366	13,600	341.50
2013-10-02	1,379	1,380	1,355	1,365	21,000	341.25
2013-10-01	1,350	1,378	1,350	1,363	25,600	340.75
2013-09-30	1,371	1,371	1,331	1,343	7,700	335.75
2013-09-27	1,343	1,365	1,331	1,364	38,700	341
2013-09-26	1,280	1,341	1,280	1,340	16,000	335
2013-09-25	1,315	1,328	1,294	1,295	39,200	323.75
2013-09-24	1,377	1,377	1,340	1,341	10,300	335.25
2013-09-20	1,380	1,380	1,326	1,379	29,700	344.75
2013-09-19	1,380	1,380	1,365	1,380	33,400	345
2013-09-18	1,373	1,383	1,359	1,366	16,500	341.50
2013-09-17	1,361	1,392	1,350	1,384	50,000	346
2013-09-13	1,375	1,378	1,358	1,361	35,800	340.25
2013-09-12	1,363	1,369	1,340	1,362	42,300	340.50
2013-09-11	1,333	1,363	1,330	1,353	53,900	338.25
2013-09-10	1,313	1,348	1,300	1,334	47,500	333.50
2013-09-09	1,350	1,355	1,305	1,313	54,300	328.25
2013-09-06	1,249	1,360	1,249	1,359	176,500	339.75
2013-09-05	1,232	1,251	1,210	1,218	7,800	304.50
2013-09-04	1,229	1,246	1,214	1,241	18,600	310.25
2013-09-03	1,216	1,230	1,213	1,229	7,200	307.25
2013-09-02	1,221	1,230	1,196	1,213	10,000	303.25
2013-08-30	1,234	1,235	1,191	1,200	16,300	300
2013-08-29	1,223	1,237	1,215	1,223	4,100	305.75
2013-08-28	1,241	1,250	1,210	1,223	14,700	305.75
2013-08-27	1,248	1,255	1,234	1,241	26,600	310.25
2013-08-26	1,191	1,258	1,191	1,248	58,000	312
2013-08-23	1,188	1,188	1,170	1,178	9,800	294.50
2013-08-22	1,150	1,170	1,137	1,151	23,300	287.75
2013-08-21	1,162	1,169	1,148	1,151	26,400	287.75
2013-08-20	1,177	1,185	1,162	1,162	25,400	290.50
2013-08-19	1,200	1,200	1,187	1,187	15,300	296.75
2013-08-16	1,197	1,203	1,191	1,191	17,100	297.75
2013-08-15	1,210	1,215	1,202	1,203	4,800	300.75
2013-08-14	1,210	1,220	1,205	1,208	7,100	302
2013-08-13	1,227	1,227	1,201	1,209	13,700	302.25
2013-08-12	1,206	1,207	1,195	1,197	10,400	299.25
2013-08-09	1,240	1,242	1,202	1,206	26,600	301.50
2013-08-08	1,230	1,254	1,230	1,250	57,400	312.50
2013-08-07	1,255	1,259	1,230	1,250	27,700	312.50
2013-08-06	1,228	1,258	1,226	1,258	38,600	314.50
2013-08-05	1,190	1,230	1,190	1,230	37,700	307.50
2013-08-02	1,178	1,196	1,170	1,185	44,400	296.25
2013-08-01	1,181	1,190	1,172	1,179	14,800	294.75
2013-07-31	1,190	1,191	1,181	1,181	13,200	295.25
2013-07-30	1,191	1,215	1,182	1,189	30,100	297.25
2013-07-29	1,237	1,237	1,197	1,197	16,600	299.25
2013-07-26	1,250	1,250	1,216	1,232	11,300	308
2013-07-25	1,265	1,265	1,213	1,231	45,900	307.75
2013-07-24	1,268	1,273	1,248	1,265	10,200	316.25
2013-07-23	1,256	1,265	1,235	1,254	26,000	313.50
2013-07-22	1,235	1,274	1,235	1,271	41,000	317.75
2013-07-19	1,253	1,253	1,220	1,225	46,000	306.25
2013-07-18	1,238	1,250	1,222	1,223	36,700	305.75
2013-07-17	1,197	1,238	1,197	1,227	35,800	306.75
2013-07-16	1,198	1,209	1,196	1,201	13,700	300.25
2013-07-12	1,201	1,206	1,191	1,197	24,500	299.25
2013-07-11	1,206	1,210	1,199	1,205	6,200	301.25
2013-07-10	1,202	1,220	1,199	1,211	19,800	302.75
2013-07-09	1,230	1,230	1,200	1,203	20,200	300.75
2013-07-08	1,223	1,231	1,201	1,203	26,400	300.75
2013-07-05	1,221	1,223	1,212	1,222	17,100	305.50
2013-07-04	1,217	1,223	1,214	1,222	23,000	305.50
2013-07-03	1,224	1,230	1,216	1,217	12,900	304.25
2013-07-02	1,239	1,241	1,215	1,223	29,700	305.75
2013-07-01	1,184	1,234	1,130	1,231	42,500	307.75
2013-06-28	1,179	1,197	1,168	1,184	19,900	296
2013-06-27	1,171	1,171	1,070	1,160	27,400	290
2013-06-26	1,204	1,204	1,169	1,171	9,700	292.75
2013-06-25	1,219	1,219	1,172	1,182	20,900	295.50
2013-06-24	1,231	1,231	1,203	1,225	19,100	306.25
2013-06-21	1,200	1,220	1,185	1,212	24,900	303
2013-06-20	1,265	1,265	1,221	1,229	24,800	307.25
2013-06-19	1,271	1,279	1,230	1,238	38,100	309.50
2013-06-18	1,269	1,287	1,269	1,271	13,600	317.75
2013-06-17	1,270	1,294	1,269	1,280	11,000	320
2013-06-14	1,288	1,305	1,269	1,269	28,500	317.25
2013-06-13	1,255	1,310	1,243	1,260	19,300	315
2013-06-12	1,260	1,285	1,245	1,276	20,100	319
2013-06-11	1,300	1,310	1,260	1,298	48,200	324.50
2013-06-10	1,297	1,308	1,283	1,308	42,100	327
2013-06-07	1,271	1,271	1,221	1,236	27,300	309
2013-06-06	1,286	1,299	1,254	1,299	45,100	324.75
2013-06-05	1,311	1,320	1,303	1,314	23,100	328.50
2013-06-04	1,325	1,330	1,300	1,322	51,600	330.50
2013-06-03	1,320	1,330	1,300	1,328	47,000	332
2013-05-31	1,327	1,337	1,302	1,324	47,500	331
2013-05-30	1,300	1,328	1,300	1,320	69,800	330
2013-05-29	1,326	1,326	1,300	1,319	37,100	329.75
2013-05-28	1,275	1,329	1,271	1,310	39,900	327.50
2013-05-27	1,295	1,297	1,274	1,275	44,000	318.75
2013-05-24	1,323	1,340	1,266	1,307	77,400	326.75
2013-05-23	1,369	1,373	1,321	1,323	102,200	330.75
2013-05-22	1,340	1,368	1,333	1,365	114,200	341.25
2013-05-21	1,322	1,338	1,320	1,338	65,100	334.50
2013-05-20	1,349	1,349	1,320	1,325	101,400	331.25
2013-05-17	1,330	1,342	1,330	1,334	79,100	333.50
2013-05-16	1,357	1,357	1,325	1,336	87,400	334
2013-05-15	1,367	1,368	1,340	1,360	68,400	340
2013-05-14	1,345	1,370	1,339	1,367	125,600	341.75
2013-05-13	1,367	1,368	1,340	1,341	81,000	335.25
2013-05-10	1,370	1,370	1,320	1,352	109,900	338
2013-05-09	1,370	1,378	1,341	1,341	85,300	335.25
2013-05-08	1,380	1,400	1,375	1,400	81,300	350
2013-05-07	1,361	1,390	1,352	1,390	95,400	347.50
2013-05-02	1,371	1,374	1,350	1,357	30,500	339.25
2013-05-01	1,357	1,371	1,350	1,371	55,700	342.75
2013-04-30	1,340	1,361	1,336	1,357	93,000	339.25
2013-04-26	1,364	1,364	1,335	1,347	362,800	336.75
2013-04-25	1,379	1,379	1,341	1,364	97,000	341
2013-04-24	1,374	1,384	1,361	1,371	97,600	342.75
2013-04-23	1,371	1,390	1,369	1,375	79,500	343.75
2013-04-22	1,351	1,382	1,345	1,381	99,500	345.25
2013-04-19	1,352	1,356	1,335	1,350	64,500	337.50
2013-04-18	1,329	1,375	1,327	1,358	138,600	339.50
2013-04-17	1,333	1,353	1,328	1,328	69,000	332
2013-04-16	1,344	1,353	1,325	1,353	30,600	338.25
2013-04-15	1,366	1,366	1,350	1,354	37,700	338.50
2013-04-12	1,325	1,366	1,325	1,366	61,800	341.50
2013-04-11	1,375	1,375	1,332	1,349	95,000	337.25
2013-04-10	1,351	1,377	1,341	1,375	78,000	343.75
2013-04-09	1,325	1,363	1,325	1,360	62,100	340
2013-04-08	1,301	1,350	1,294	1,349	101,000	337.25
2013-04-05	1,307	1,335	1,252	1,300	64,900	325
2013-04-04	1,291	1,316	1,279	1,315	39,500	328.75
2013-04-03	1,300	1,338	1,295	1,296	32,800	324
2013-04-02	1,287	1,363	1,221	1,290	23,100	322.50
2013-04-01	1,380	1,381	1,312	1,320	19,000	330
2013-03-29	1,346	1,374	1,346	1,374	6,100	343.50
2013-03-28	1,352	1,369	1,343	1,360	7,700	340
2013-03-27	1,370	1,375	1,347	1,352	11,000	338
2013-03-26	1,388	1,390	1,372	1,378	5,300	344.50
2013-03-25	1,399	1,400	1,384	1,392	9,600	348
2013-03-22	1,399	1,400	1,360	1,399	8,400	349.75
2013-03-21	1,364	1,400	1,359	1,399	14,100	349.75
2013-03-19	1,365	1,365	1,343	1,358	15,300	339.50
2013-03-18	1,355	1,362	1,354	1,354	21,300	338.50
2013-03-15	1,362	1,363	1,353	1,355	17,300	338.75
2013-03-14	1,365	1,369	1,355	1,355	21,300	338.75
2013-03-13	1,380	1,380	1,353	1,355	20,300	338.75
2013-03-12	1,398	1,398	1,385	1,386	8,600	346.50
2013-03-11	1,411	1,411	1,387	1,390	17,000	347.50
2013-03-08	1,410	1,412	1,382	1,408	106,800	352

分割・併合履歴： [2021-03-30]1株→2株 [2015-09-28]1株→2株 [2008-03-26]1株→1.5株

2024年12月
日	月	火	水	木	金	土
« 11月29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	31