6750 エレコム(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,443	2,443	2,385	2,404	19,900	601
2014-12-29	2,387	2,395	2,376	2,393	20,000	598.25
2014-12-26	2,348	2,387	2,348	2,378	18,100	594.50
2014-12-25	2,350	2,360	2,345	2,349	14,500	587.25
2014-12-24	2,355	2,378	2,347	2,360	24,100	590
2014-12-22	2,361	2,361	2,330	2,339	32,700	584.75
2014-12-19	2,358	2,368	2,312	2,322	54,600	580.50
2014-12-18	2,360	2,365	2,315	2,327	58,500	581.75
2014-12-17	2,340	2,358	2,312	2,320	53,300	580
2014-12-16	2,350	2,370	2,328	2,359	39,400	589.75
2014-12-15	2,385	2,428	2,381	2,395	12,800	598.75
2014-12-12	2,399	2,441	2,385	2,385	35,000	596.25
2014-12-11	2,420	2,440	2,406	2,429	25,100	607.25
2014-12-10	2,450	2,494	2,420	2,460	42,300	615
2014-12-09	2,500	2,525	2,464	2,479	29,300	619.75
2014-12-08	2,525	2,538	2,506	2,514	19,400	628.50
2014-12-05	2,530	2,548	2,512	2,543	43,600	635.75
2014-12-04	2,590	2,609	2,555	2,569	26,200	642.25
2014-12-03	2,603	2,605	2,557	2,563	48,900	640.75
2014-12-02	2,588	2,623	2,587	2,607	25,700	651.75
2014-12-01	2,550	2,643	2,530	2,623	31,900	655.75
2014-11-28	2,526	2,622	2,526	2,571	74,100	642.75
2014-11-27	2,526	2,562	2,501	2,502	53,200	625.50
2014-11-26	2,550	2,610	2,520	2,551	54,700	637.75
2014-11-25	2,451	2,567	2,451	2,543	68,800	635.75
2014-11-21	2,458	2,485	2,421	2,458	44,600	614.50
2014-11-20	2,475	2,505	2,440	2,485	38,000	621.25
2014-11-19	2,450	2,489	2,450	2,451	19,700	612.75
2014-11-18	2,460	2,475	2,444	2,466	34,200	616.50
2014-11-17	2,424	2,495	2,424	2,436	70,100	609
2014-11-14	2,598	2,599	2,395	2,416	125,800	604
2014-11-13	2,550	2,583	2,526	2,562	26,300	640.50
2014-11-12	2,584	2,625	2,531	2,557	45,200	639.25
2014-11-11	2,650	2,650	2,533	2,584	64,600	646
2014-11-10	2,508	2,649	2,508	2,636	129,000	659
2014-11-07	2,365	2,560	2,359	2,558	226,200	639.50
2014-11-06	2,331	2,345	2,280	2,308	59,700	577
2014-11-05	2,274	2,324	2,274	2,310	43,300	577.50
2014-11-04	2,385	2,403	2,263	2,271	130,900	567.75
2014-10-31	2,319	2,399	2,319	2,387	58,600	596.75
2014-10-30	2,338	2,355	2,316	2,319	79,700	579.75
2014-10-29	2,368	2,370	2,321	2,332	37,100	583
2014-10-28	2,395	2,413	2,313	2,318	65,600	579.50
2014-10-27	2,300	2,392	2,290	2,385	103,000	596.25
2014-10-24	2,274	2,280	2,227	2,253	83,700	563.25
2014-10-23	2,255	2,255	2,220	2,234	92,800	558.50
2014-10-22	2,280	2,298	2,227	2,255	85,200	563.75
2014-10-21	2,384	2,385	2,234	2,251	154,700	562.75
2014-10-20	2,292	2,386	2,283	2,384	74,400	596
2014-10-17	2,198	2,249	2,196	2,242	91,000	560.50
2014-10-16	2,274	2,283	2,189	2,198	72,000	549.50
2014-10-15	2,320	2,332	2,250	2,274	61,000	568.50
2014-10-14	2,312	2,320	2,248	2,292	80,100	573
2014-10-10	2,357	2,394	2,270	2,278	102,700	569.50
2014-10-09	2,478	2,499	2,382	2,387	62,800	596.75
2014-10-08	2,446	2,541	2,434	2,504	93,900	626
2014-10-07	2,472	2,520	2,436	2,496	57,500	624
2014-10-06	2,483	2,483	2,433	2,471	45,200	617.75
2014-10-03	2,370	2,420	2,362	2,401	43,100	600.25
2014-10-02	2,426	2,430	2,350	2,355	52,000	588.75
2014-10-01	2,500	2,510	2,437	2,443	47,400	610.75
2014-09-30	2,502	2,524	2,433	2,472	48,300	618
2014-09-29	2,516	2,530	2,484	2,498	27,400	624.50
2014-09-26	2,465	2,528	2,438	2,516	34,000	629
2014-09-25	2,530	2,535	2,490	2,516	81,200	629
2014-09-24	2,483	2,509	2,457	2,480	40,100	620
2014-09-22	2,505	2,545	2,475	2,483	45,500	620.75
2014-09-19	2,542	2,586	2,499	2,540	186,200	635
2014-09-18	2,505	2,541	2,474	2,511	84,100	627.75
2014-09-17	2,452	2,488	2,446	2,480	49,300	620
2014-09-16	2,455	2,498	2,440	2,452	48,700	613
2014-09-12	2,541	2,541	2,430	2,452	83,400	613
2014-09-11	2,471	2,559	2,454	2,557	124,500	639.25
2014-09-10	2,426	2,463	2,393	2,450	52,400	612.50
2014-09-09	2,440	2,506	2,430	2,463	99,600	615.75
2014-09-08	2,405	2,420	2,305	2,393	165,400	598.25
2014-09-05	2,469	2,470	2,395	2,411	47,600	602.75
2014-09-04	2,480	2,480	2,424	2,444	75,000	611
2014-09-03	2,530	2,530	2,477	2,506	139,500	626.50
2014-09-02	2,550	2,587	2,520	2,528	32,100	632
2014-09-01	2,627	2,627	2,520	2,533	73,600	633.25
2014-08-29	2,540	2,578	2,513	2,576	29,700	644
2014-08-28	2,580	2,580	2,506	2,510	47,800	627.50
2014-08-27	2,600	2,608	2,556	2,580	30,100	645
2014-08-26	2,568	2,630	2,536	2,620	87,400	655
2014-08-25	2,554	2,554	2,512	2,531	32,200	632.75
2014-08-22	2,550	2,578	2,529	2,551	37,300	637.75
2014-08-21	2,572	2,572	2,518	2,549	54,200	637.25
2014-08-20	2,501	2,574	2,486	2,572	89,700	643
2014-08-19	2,480	2,529	2,467	2,501	87,400	625.25
2014-08-18	2,468	2,500	2,449	2,449	71,900	612.25
2014-08-15	2,455	2,475	2,375	2,434	77,200	608.50
2014-08-14	2,418	2,455	2,340	2,370	77,500	592.50
2014-08-13	2,321	2,410	2,321	2,379	99,300	594.75
2014-08-12	2,229	2,362	2,229	2,321	103,700	580.25
2014-08-11	2,354	2,370	2,231	2,264	125,200	566
2014-08-08	2,309	2,369	2,271	2,323	124,700	580.75
2014-08-07	2,550	2,592	2,267	2,308	266,500	577
2014-08-06	2,490	2,520	2,455	2,484	57,600	621
2014-08-05	2,551	2,569	2,462	2,504	50,300	626
2014-08-04	2,573	2,623	2,563	2,577	47,300	644.25
2014-08-01	2,581	2,648	2,581	2,587	43,800	646.75
2014-07-31	2,680	2,690	2,625	2,642	41,100	660.50
2014-07-30	2,601	2,670	2,601	2,666	48,000	666.50
2014-07-29	2,630	2,631	2,581	2,628	23,000	657
2014-07-28	2,619	2,630	2,552	2,608	36,100	652
2014-07-25	2,556	2,637	2,537	2,584	76,000	646
2014-07-24	2,622	2,640	2,537	2,556	74,500	639
2014-07-23	2,700	2,701	2,607	2,627	82,000	656.75
2014-07-22	2,695	2,723	2,672	2,694	34,200	673.50
2014-07-18	2,680	2,695	2,629	2,653	43,600	663.25
2014-07-17	2,627	2,720	2,617	2,700	75,000	675
2014-07-16	2,630	2,733	2,624	2,627	68,500	656.75
2014-07-15	2,687	2,687	2,612	2,624	40,500	656
2014-07-14	2,680	2,702	2,641	2,649	52,800	662.25
2014-07-11	2,589	2,670	2,581	2,668	98,300	667
2014-07-10	2,543	2,628	2,507	2,599	136,200	649.75
2014-07-09	2,565	2,568	2,491	2,493	68,900	623.25
2014-07-08	2,450	2,649	2,424	2,619	126,600	654.75
2014-07-07	2,490	2,501	2,442	2,453	42,500	613.25
2014-07-04	2,507	2,566	2,491	2,500	115,000	625
2014-07-03	2,514	2,545	2,436	2,457	103,500	614.25
2014-07-02	2,628	2,628	2,526	2,537	75,700	634.25
2014-07-01	2,680	2,682	2,567	2,578	98,400	644.50
2014-06-30	2,501	2,667	2,501	2,637	130,900	659.25
2014-06-27	2,580	2,587	2,483	2,525	84,200	631.25
2014-06-26	2,415	2,588	2,414	2,585	120,100	646.25
2014-06-25	2,400	2,412	2,370	2,380	32,100	595
2014-06-24	2,394	2,429	2,390	2,400	31,200	600
2014-06-23	2,379	2,415	2,379	2,395	38,600	598.75
2014-06-20	2,400	2,423	2,378	2,389	40,000	597.25
2014-06-19	2,415	2,449	2,365	2,423	44,200	605.75
2014-06-18	2,360	2,428	2,360	2,388	55,500	597
2014-06-17	2,453	2,493	2,374	2,376	114,400	594
2014-06-16	2,369	2,516	2,339	2,450	137,900	612.50
2014-06-13	2,270	2,349	2,265	2,345	85,600	586.25
2014-06-12	2,231	2,309	2,226	2,259	63,700	564.75
2014-06-11	2,329	2,364	2,238	2,277	108,000	569.25
2014-06-10	2,199	2,284	2,163	2,280	128,600	570
2014-06-09	2,182	2,230	2,171	2,197	101,700	549.25
2014-06-06	2,161	2,200	2,147	2,184	96,200	546
2014-06-05	2,100	2,167	2,089	2,161	88,500	540.25
2014-06-04	2,140	2,147	2,084	2,127	81,900	531.75
2014-06-03	2,165	2,165	2,102	2,159	45,500	539.75
2014-06-02	2,135	2,166	2,094	2,166	102,200	541.50
2014-05-30	2,116	2,150	2,077	2,091	243,700	522.75
2014-05-29	1,954	2,100	1,901	2,088	198,600	522
2014-05-28	1,954	2,001	1,953	1,993	122,600	498.25
2014-05-27	1,897	1,995	1,897	1,953	89,400	488.25
2014-05-26	1,985	2,039	1,895	1,907	141,800	476.75
2014-05-23	1,881	1,970	1,844	1,970	153,000	492.50
2014-05-22	1,740	1,845	1,739	1,841	116,600	460.25
2014-05-21	1,690	1,760	1,650	1,747	170,500	436.75
2014-05-20	1,660	1,667	1,618	1,657	82,300	414.25
2014-05-19	1,660	1,666	1,631	1,657	49,800	414.25
2014-05-16	1,676	1,693	1,655	1,689	72,300	422.25
2014-05-15	1,700	1,726	1,680	1,723	83,900	430.75
2014-05-14	1,667	1,750	1,667	1,715	68,600	428.75
2014-05-13	1,680	1,682	1,655	1,682	40,400	420.50
2014-05-12	1,700	1,720	1,680	1,687	49,000	421.75
2014-05-09	1,700	1,700	1,635	1,681	100,900	420.25
2014-05-08	1,800	1,812	1,756	1,768	59,200	442
2014-05-07	1,802	1,817	1,769	1,773	32,800	443.25
2014-05-02	1,848	1,851	1,807	1,813	30,300	453.25
2014-05-01	1,867	1,867	1,820	1,857	22,700	464.25
2014-04-30	1,850	1,911	1,840	1,846	56,800	461.50
2014-04-28	1,826	1,870	1,823	1,831	38,400	457.75
2014-04-25	1,830	1,874	1,812	1,827	62,800	456.75
2014-04-24	1,927	1,948	1,849	1,850	72,900	462.50
2014-04-23	1,970	1,980	1,930	1,948	84,300	487
2014-04-22	1,958	1,964	1,940	1,950	48,700	487.50
2014-04-21	1,940	1,970	1,938	1,958	42,000	489.50
2014-04-18	1,903	1,941	1,901	1,939	71,400	484.75
2014-04-17	1,840	1,950	1,839	1,896	117,100	474
2014-04-16	1,744	1,904	1,729	1,858	118,800	464.50
2014-04-15	1,782	1,783	1,698	1,704	112,300	426
2014-04-14	1,843	1,865	1,768	1,769	102,100	442.25
2014-04-11	1,893	1,895	1,825	1,843	131,800	460.75
2014-04-10	1,940	1,990	1,897	1,898	94,000	474.50
2014-04-09	1,950	1,968	1,931	1,936	99,300	484
2014-04-08	1,930	1,983	1,930	1,968	146,400	492
2014-04-07	1,960	1,990	1,944	1,955	159,800	488.75
2014-04-04	2,070	2,080	1,986	1,993	153,800	498.25
2014-04-03	2,099	2,110	2,066	2,088	107,100	522
2014-04-02	2,065	2,100	2,055	2,085	118,500	521.25
2014-04-01	2,133	2,164	2,062	2,070	156,100	517.50
2014-03-31	2,167	2,176	2,133	2,165	116,800	541.25
2014-03-28	2,100	2,145	2,089	2,117	113,600	529.25
2014-03-27	2,040	2,100	2,024	2,083	141,500	520.75
2014-03-26	2,053	2,110	2,045	2,061	184,600	515.25
2014-03-25	2,120	2,200	2,037	2,054	330,000	513.50
2014-03-24	2,048	2,147	2,045	2,110	353,400	527.50
2014-03-20	1,955	2,059	1,955	2,059	396,600	514.75
2014-03-19	1,865	1,943	1,845	1,915	147,700	478.75
2014-03-18	1,829	1,876	1,829	1,863	102,500	465.75
2014-03-17	1,809	1,842	1,802	1,823	92,100	455.75
2014-03-14	1,820	1,850	1,793	1,840	125,700	460
2014-03-13	1,850	1,850	1,816	1,819	85,200	454.75
2014-03-12	1,820	1,850	1,810	1,845	97,300	461.25
2014-03-11	1,862	1,876	1,792	1,817	188,200	454.25
2014-03-10	1,763	1,859	1,759	1,845	195,600	461.25
2014-03-07	1,651	1,755	1,651	1,743	172,200	435.75
2014-03-06	1,596	1,656	1,595	1,649	122,000	412.25
2014-03-05	1,600	1,614	1,591	1,596	52,400	399
2014-03-04	1,550	1,580	1,550	1,571	48,900	392.75
2014-03-03	1,575	1,584	1,547	1,578	58,000	394.50
2014-02-28	1,605	1,608	1,560	1,587	65,200	396.75
2014-02-27	1,585	1,607	1,557	1,589	70,200	397.25
2014-02-26	1,583	1,630	1,566	1,585	135,000	396.25
2014-02-25	1,573	1,604	1,560	1,569	130,700	392.25
2014-02-24	1,539	1,569	1,532	1,550	176,100	387.50
2014-02-21	1,491	1,528	1,488	1,507	131,000	376.75
2014-02-20	1,491	1,510	1,467	1,469	198,000	367.25
2014-02-19	1,468	1,507	1,460	1,484	257,400	371
2014-02-18	1,410	1,430	1,402	1,427	52,200	356.75
2014-02-17	1,421	1,439	1,400	1,418	32,200	354.50
2014-02-14	1,445	1,453	1,407	1,436	39,500	359
2014-02-13	1,414	1,463	1,414	1,430	56,400	357.50
2014-02-12	1,414	1,419	1,398	1,415	65,200	353.75
2014-02-10	1,410	1,436	1,395	1,419	90,100	354.75
2014-02-07	1,510	1,514	1,389	1,404	153,200	351
2014-02-06	1,457	1,466	1,434	1,438	68,900	359.50
2014-02-05	1,494	1,517	1,466	1,485	45,300	371.25
2014-02-04	1,460	1,500	1,444	1,465	83,200	366.25
2014-02-03	1,497	1,540	1,480	1,494	79,400	373.50
2014-01-31	1,521	1,539	1,435	1,483	82,400	370.75
2014-01-30	1,510	1,520	1,451	1,520	99,000	380
2014-01-29	1,488	1,520	1,482	1,520	82,600	380
2014-01-28	1,472	1,487	1,453	1,458	57,700	364.50
2014-01-27	1,417	1,449	1,410	1,444	47,900	361
2014-01-24	1,479	1,495	1,453	1,491	90,700	372.75
2014-01-23	1,527	1,527	1,490	1,501	77,100	375.25
2014-01-22	1,470	1,529	1,470	1,519	249,500	379.75
2014-01-21	1,397	1,470	1,397	1,456	234,400	364
2014-01-20	1,377	1,395	1,372	1,392	46,300	348
2014-01-17	1,367	1,369	1,345	1,358	31,700	339.50
2014-01-16	1,361	1,377	1,357	1,359	29,000	339.75
2014-01-15	1,377	1,378	1,343	1,353	29,500	338.25
2014-01-14	1,352	1,377	1,350	1,362	33,600	340.50
2014-01-10	1,336	1,361	1,336	1,356	29,300	339
2014-01-09	1,344	1,346	1,336	1,340	12,900	335
2014-01-08	1,330	1,342	1,325	1,338	31,400	334.50
2014-01-07	1,349	1,349	1,327	1,329	34,700	332.25
2014-01-06	1,342	1,354	1,323	1,349	62,700	337.25

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