6750 エレコム(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	1,570	1,591	1,564	1,568	21,100	784
2015-12-29	1,537	1,576	1,531	1,574	33,000	787
2015-12-28	1,530	1,547	1,508	1,540	23,400	770
2015-12-25	1,520	1,520	1,501	1,503	14,900	751.50
2015-12-24	1,540	1,550	1,521	1,523	22,400	761.50
2015-12-22	1,543	1,543	1,522	1,529	23,800	764.50
2015-12-21	1,559	1,564	1,527	1,543	29,700	771.50
2015-12-18	1,546	1,590	1,543	1,575	103,100	787.50
2015-12-17	1,495	1,555	1,489	1,526	72,100	763
2015-12-16	1,508	1,509	1,463	1,471	68,600	735.50
2015-12-15	1,528	1,546	1,497	1,498	28,800	749
2015-12-14	1,522	1,541	1,509	1,541	24,600	770.50
2015-12-11	1,552	1,564	1,552	1,559	39,200	779.50
2015-12-10	1,594	1,596	1,575	1,582	49,600	791
2015-12-09	1,539	1,585	1,538	1,579	58,100	789.50
2015-12-08	1,575	1,576	1,545	1,563	38,100	781.50
2015-12-07	1,557	1,596	1,557	1,577	43,100	788.50
2015-12-04	1,562	1,596	1,545	1,546	67,000	773
2015-12-03	1,612	1,630	1,593	1,597	51,500	798.50
2015-12-02	1,600	1,628	1,594	1,623	49,600	811.50
2015-12-01	1,648	1,648	1,600	1,601	71,500	800.50
2015-11-30	1,618	1,637	1,613	1,636	48,800	818
2015-11-27	1,631	1,634	1,571	1,589	69,100	794.50
2015-11-26	1,633	1,644	1,630	1,631	39,500	815.50
2015-11-25	1,637	1,642	1,629	1,631	72,300	815.50
2015-11-24	1,629	1,637	1,623	1,627	44,500	813.50
2015-11-20	1,609	1,630	1,609	1,630	52,500	815
2015-11-19	1,595	1,614	1,589	1,594	48,200	797
2015-11-18	1,620	1,620	1,590	1,594	23,100	797
2015-11-17	1,628	1,635	1,619	1,625	39,300	812.50
2015-11-16	1,594	1,640	1,589	1,628	57,200	814
2015-11-13	1,629	1,636	1,615	1,622	33,300	811
2015-11-12	1,630	1,650	1,623	1,645	63,100	822.50
2015-11-11	1,578	1,627	1,569	1,619	89,000	809.50
2015-11-10	1,558	1,604	1,534	1,604	126,200	802
2015-11-09	1,518	1,585	1,518	1,558	130,300	779
2015-11-06	1,450	1,550	1,443	1,547	250,600	773.50
2015-11-05	1,450	1,450	1,424	1,438	71,200	719
2015-11-04	1,452	1,459	1,430	1,432	26,100	716
2015-11-02	1,452	1,458	1,424	1,435	37,800	717.50
2015-10-30	1,473	1,482	1,444	1,473	67,200	736.50
2015-10-29	1,451	1,485	1,451	1,469	172,300	734.50
2015-10-28	1,457	1,457	1,435	1,444	43,900	722
2015-10-27	1,461	1,473	1,456	1,458	53,100	729
2015-10-26	1,452	1,466	1,438	1,463	47,200	731.50
2015-10-23	1,465	1,470	1,422	1,432	77,700	716
2015-10-22	1,460	1,469	1,446	1,460	38,500	730
2015-10-21	1,429	1,477	1,429	1,470	66,300	735
2015-10-20	1,446	1,448	1,421	1,439	47,200	719.50
2015-10-19	1,459	1,460	1,405	1,428	63,500	714
2015-10-16	1,462	1,475	1,442	1,459	77,100	729.50
2015-10-15	1,406	1,460	1,400	1,459	81,300	729.50
2015-10-14	1,448	1,448	1,406	1,414	45,500	707
2015-10-13	1,426	1,459	1,420	1,457	138,700	728.50
2015-10-09	1,400	1,427	1,393	1,424	118,900	712
2015-10-08	1,326	1,400	1,316	1,395	206,200	697.50
2015-10-07	1,366	1,375	1,325	1,344	112,900	672
2015-10-06	1,350	1,390	1,340	1,379	88,400	689.50
2015-10-05	1,348	1,351	1,324	1,335	44,900	667.50
2015-10-02	1,370	1,374	1,320	1,346	90,900	673
2015-10-01	1,380	1,400	1,333	1,376	138,100	688
2015-09-30	1,320	1,382	1,315	1,371	99,600	685.50
2015-09-29	1,345	1,345	1,292	1,303	82,200	651.50
2015-09-28	1,355	1,366	1,329	1,345	60,200	672.50
2015-09-25	2,679	2,746	2,656	2,742	84,700	685.50
2015-09-24	2,707	2,763	2,702	2,728	43,300	682
2015-09-18	2,748	2,763	2,711	2,760	52,800	690
2015-09-17	2,650	2,745	2,607	2,745	67,000	686.25
2015-09-16	2,646	2,649	2,577	2,604	17,000	651
2015-09-15	2,688	2,688	2,626	2,627	19,500	656.75
2015-09-14	2,626	2,680	2,590	2,661	32,200	665.25
2015-09-11	2,500	2,645	2,500	2,626	56,500	656.50
2015-09-10	2,467	2,510	2,442	2,500	36,700	625
2015-09-09	2,500	2,517	2,467	2,499	67,000	624.75
2015-09-08	2,458	2,490	2,410	2,473	81,100	618.25
2015-09-07	2,417	2,455	2,390	2,455	49,000	613.75
2015-09-04	2,455	2,460	2,403	2,431	32,500	607.75
2015-09-03	2,490	2,491	2,441	2,442	26,900	610.50
2015-09-02	2,410	2,497	2,401	2,489	57,100	622.25
2015-09-01	2,579	2,579	2,502	2,502	36,600	625.50
2015-08-31	2,588	2,615	2,523	2,580	33,000	645
2015-08-28	2,540	2,575	2,501	2,564	58,100	641
2015-08-27	2,474	2,503	2,431	2,465	43,800	616.25
2015-08-26	2,424	2,424	2,304	2,374	58,000	593.50
2015-08-25	2,223	2,448	2,217	2,283	87,400	570.75
2015-08-24	2,603	2,624	2,475	2,476	79,200	619
2015-08-21	2,644	2,689	2,611	2,689	59,400	672.25
2015-08-20	2,700	2,709	2,677	2,686	33,700	671.50
2015-08-19	2,660	2,712	2,654	2,701	50,500	675.25
2015-08-18	2,686	2,687	2,657	2,665	38,700	666.25
2015-08-17	2,687	2,690	2,660	2,688	35,600	672
2015-08-14	2,691	2,694	2,671	2,693	14,800	673.25
2015-08-13	2,658	2,686	2,654	2,671	28,200	667.75
2015-08-12	2,701	2,705	2,671	2,677	39,100	669.25
2015-08-11	2,724	2,734	2,702	2,715	46,000	678.75
2015-08-10	2,725	2,741	2,697	2,724	57,800	681
2015-08-07	2,810	2,810	2,690	2,723	202,200	680.75
2015-08-06	2,885	2,966	2,885	2,940	36,600	735
2015-08-05	2,851	2,868	2,824	2,867	34,600	716.75
2015-08-04	2,862	2,862	2,821	2,845	36,900	711.25
2015-08-03	2,825	2,877	2,820	2,873	37,400	718.25
2015-07-31	2,790	2,827	2,787	2,826	16,800	706.50
2015-07-30	2,758	2,796	2,757	2,763	21,100	690.75
2015-07-29	2,798	2,809	2,752	2,763	30,400	690.75
2015-07-28	2,726	2,806	2,702	2,794	31,100	698.50
2015-07-27	2,790	2,790	2,722	2,739	47,000	684.75
2015-07-24	2,819	2,820	2,776	2,788	26,900	697
2015-07-23	2,815	2,828	2,792	2,813	39,900	703.25
2015-07-22	2,850	2,850	2,800	2,815	55,200	703.75
2015-07-21	2,872	2,881	2,856	2,869	23,700	717.25
2015-07-17	2,932	2,932	2,853	2,869	57,000	717.25
2015-07-16	2,935	2,950	2,900	2,914	74,300	728.50
2015-07-15	2,869	2,895	2,866	2,885	49,300	721.25
2015-07-14	2,800	2,845	2,765	2,841	53,100	710.25
2015-07-13	2,750	2,787	2,719	2,750	44,100	687.50
2015-07-10	2,738	2,755	2,686	2,700	41,100	675
2015-07-09	2,620	2,756	2,600	2,738	86,600	684.50
2015-07-08	2,870	2,876	2,767	2,767	62,600	691.75
2015-07-07	2,905	2,924	2,867	2,876	47,700	719
2015-07-06	2,902	2,921	2,891	2,904	41,800	726
2015-07-03	3,020	3,020	2,952	2,952	33,200	738
2015-07-02	2,998	3,015	2,992	3,000	32,200	750
2015-07-01	2,995	3,000	2,976	2,985	27,500	746.25
2015-06-30	2,967	3,005	2,955	3,005	29,200	751.25
2015-06-29	2,982	3,005	2,956	2,960	34,500	740
2015-06-26	2,989	3,010	2,989	3,005	18,600	751.25
2015-06-25	3,015	3,015	2,988	2,992	26,400	748
2015-06-24	3,040	3,040	3,005	3,010	27,300	752.50
2015-06-23	3,080	3,080	3,015	3,040	28,100	760
2015-06-22	3,030	3,050	3,015	3,030	25,300	757.50
2015-06-19	2,990	3,015	2,982	3,005	36,200	751.25
2015-06-18	3,005	3,005	2,961	2,980	39,700	745
2015-06-17	3,070	3,080	3,010	3,010	26,800	752.50
2015-06-16	3,125	3,135	3,060	3,065	28,300	766.25
2015-06-15	3,130	3,145	3,110	3,130	17,100	782.50
2015-06-12	3,085	3,160	3,085	3,145	41,800	786.25
2015-06-11	3,075	3,100	3,060	3,080	21,400	770
2015-06-10	3,015	3,110	3,005	3,065	45,300	766.25
2015-06-09	3,080	3,100	3,010	3,020	39,700	755
2015-06-08	3,090	3,120	3,070	3,105	23,100	776.25
2015-06-05	3,085	3,105	3,060	3,090	34,400	772.50
2015-06-04	3,170	3,200	3,100	3,125	31,100	781.25
2015-06-03	3,190	3,190	3,125	3,145	33,600	786.25
2015-06-02	3,205	3,225	3,190	3,190	27,900	797.50
2015-06-01	3,235	3,310	3,205	3,220	40,900	805
2015-05-29	3,215	3,255	3,200	3,235	35,900	808.75
2015-05-28	3,305	3,350	3,235	3,235	31,900	808.75
2015-05-27	3,215	3,305	3,210	3,295	38,700	823.75
2015-05-26	3,275	3,285	3,230	3,260	26,200	815
2015-05-25	3,345	3,345	3,280	3,305	21,000	826.25
2015-05-22	3,300	3,345	3,270	3,295	34,500	823.75
2015-05-21	3,250	3,295	3,225	3,270	43,000	817.50
2015-05-20	3,210	3,295	3,195	3,270	101,000	817.50
2015-05-19	3,300	3,395	3,190	3,200	216,700	800
2015-05-18	2,970	3,030	2,970	3,025	31,900	756.25
2015-05-15	2,961	2,970	2,937	2,954	25,200	738.50
2015-05-14	2,900	2,970	2,900	2,945	27,600	736.25
2015-05-13	2,930	2,960	2,898	2,936	52,100	734
2015-05-12	2,801	2,910	2,801	2,900	120,500	725
2015-05-11	2,710	2,820	2,704	2,773	54,000	693.25
2015-05-08	2,646	2,720	2,634	2,681	23,200	670.25
2015-05-07	2,621	2,694	2,621	2,633	34,700	658.25
2015-05-01	2,703	2,725	2,650	2,671	39,900	667.75
2015-04-30	2,689	2,741	2,672	2,683	41,700	670.75
2015-04-28	2,769	2,778	2,688	2,696	110,400	674
2015-04-27	2,730	2,743	2,699	2,719	16,400	679.75
2015-04-24	2,734	2,754	2,717	2,723	21,100	680.75
2015-04-23	2,761	2,762	2,700	2,715	32,100	678.75
2015-04-22	2,770	2,779	2,737	2,742	33,100	685.50
2015-04-21	2,750	2,805	2,702	2,747	52,000	686.75
2015-04-20	2,720	2,733	2,677	2,701	30,200	675.25
2015-04-17	2,703	2,742	2,666	2,737	52,800	684.25
2015-04-16	2,676	2,706	2,654	2,706	38,700	676.50
2015-04-15	2,654	2,713	2,650	2,703	39,400	675.75
2015-04-14	2,674	2,706	2,644	2,654	42,000	663.50
2015-04-13	2,591	2,691	2,591	2,674	75,200	668.50
2015-04-10	2,611	2,627	2,584	2,604	31,100	651
2015-04-09	2,601	2,635	2,599	2,619	47,900	654.75
2015-04-08	2,540	2,625	2,540	2,612	97,600	653
2015-04-07	2,505	2,530	2,505	2,530	22,500	632.50
2015-04-06	2,495	2,530	2,489	2,503	9,600	625.75
2015-04-03	2,528	2,531	2,495	2,523	15,800	630.75
2015-04-02	2,510	2,531	2,491	2,513	40,600	628.25
2015-04-01	2,455	2,504	2,455	2,502	50,100	625.50
2015-03-31	2,477	2,507	2,470	2,495	63,300	623.75
2015-03-30	2,445	2,459	2,423	2,427	21,400	606.75
2015-03-27	2,482	2,509	2,436	2,453	49,500	613.25
2015-03-26	2,538	2,538	2,503	2,533	101,000	633.25
2015-03-25	2,560	2,560	2,528	2,536	31,700	634
2015-03-24	2,576	2,577	2,530	2,568	35,500	642
2015-03-23	2,548	2,618	2,546	2,608	75,600	652
2015-03-20	2,527	2,529	2,501	2,525	32,900	631.25
2015-03-19	2,525	2,534	2,500	2,515	38,800	628.75
2015-03-18	2,512	2,537	2,501	2,530	28,000	632.50
2015-03-17	2,511	2,513	2,489	2,513	26,200	628.25
2015-03-16	2,514	2,531	2,460	2,511	45,000	627.75
2015-03-13	2,500	2,520	2,490	2,514	68,400	628.50
2015-03-12	2,439	2,490	2,424	2,483	93,900	620.75
2015-03-11	2,406	2,429	2,406	2,408	32,700	602
2015-03-10	2,432	2,439	2,400	2,406	65,100	601.50
2015-03-09	2,423	2,436	2,406	2,430	59,700	607.50
2015-03-06	2,400	2,420	2,390	2,418	66,800	604.50
2015-03-05	2,419	2,437	2,383	2,400	55,900	600
2015-03-04	2,409	2,430	2,380	2,398	101,500	599.50
2015-03-03	2,406	2,410	2,376	2,379	48,000	594.75
2015-03-02	2,440	2,449	2,404	2,405	51,400	601.25
2015-02-27	2,389	2,450	2,377	2,450	125,300	612.50
2015-02-26	2,346	2,384	2,346	2,368	35,100	592
2015-02-25	2,390	2,390	2,342	2,346	69,500	586.50
2015-02-24	2,400	2,403	2,373	2,378	54,100	594.50
2015-02-23	2,413	2,413	2,377	2,397	74,100	599.25
2015-02-20	2,393	2,398	2,372	2,390	60,900	597.50
2015-02-19	2,345	2,396	2,333	2,390	75,000	597.50
2015-02-18	2,330	2,348	2,320	2,332	56,800	583
2015-02-17	2,341	2,348	2,310	2,316	79,100	579
2015-02-16	2,382	2,394	2,336	2,345	64,200	586.25
2015-02-13	2,400	2,407	2,374	2,374	56,500	593.50
2015-02-12	2,400	2,424	2,381	2,416	56,300	604
2015-02-10	2,336	2,396	2,336	2,381	58,800	595.25
2015-02-09	2,389	2,391	2,325	2,336	115,100	584
2015-02-06	2,400	2,448	2,337	2,352	341,000	588
2015-02-05	2,650	2,697	2,587	2,611	44,300	652.75
2015-02-04	2,660	2,700	2,634	2,681	24,400	670.25
2015-02-03	2,680	2,687	2,606	2,621	16,000	655.25
2015-02-02	2,691	2,725	2,658	2,674	28,600	668.50
2015-01-30	2,679	2,687	2,660	2,682	13,100	670.50
2015-01-29	2,675	2,692	2,639	2,651	20,100	662.75
2015-01-28	2,630	2,685	2,619	2,669	29,300	667.25
2015-01-27	2,600	2,630	2,587	2,621	19,700	655.25
2015-01-26	2,575	2,610	2,575	2,596	9,300	649
2015-01-23	2,580	2,613	2,564	2,611	23,700	652.75
2015-01-22	2,581	2,597	2,533	2,580	27,000	645
2015-01-21	2,587	2,610	2,565	2,588	20,500	647
2015-01-20	2,541	2,599	2,536	2,587	26,500	646.75
2015-01-19	2,525	2,545	2,502	2,517	22,700	629.25
2015-01-16	2,500	2,509	2,450	2,476	37,500	619
2015-01-15	2,562	2,562	2,512	2,538	20,300	634.50
2015-01-14	2,562	2,568	2,517	2,536	19,800	634
2015-01-13	2,530	2,596	2,459	2,557	62,600	639.25
2015-01-09	2,576	2,608	2,530	2,542	54,300	635.50
2015-01-08	2,597	2,603	2,556	2,577	61,600	644.25
2015-01-07	2,555	2,612	2,517	2,611	119,100	652.75
2015-01-06	2,450	2,573	2,438	2,557	136,600	639.25
2015-01-05	2,434	2,531	2,416	2,510	115,400	627.50

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