6750 エレコム(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,953	1,962	1,939	1,961	56,000	980.50
2016-12-29	1,957	1,957	1,925	1,953	108,700	976.50
2016-12-28	1,939	1,964	1,917	1,960	99,500	980
2016-12-27	1,990	1,990	1,928	1,938	231,600	969
2016-12-26	1,996	2,029	1,990	2,009	126,900	1,004.50
2016-12-22	1,997	2,009	1,975	1,986	102,200	993
2016-12-21	1,967	2,005	1,962	1,987	140,100	993.50
2016-12-20	1,965	1,965	1,938	1,963	90,200	981.50
2016-12-19	1,960	1,960	1,924	1,949	86,600	974.50
2016-12-16	1,965	1,977	1,936	1,969	102,200	984.50
2016-12-15	1,950	1,977	1,934	1,943	111,000	971.50
2016-12-14	1,945	1,960	1,920	1,937	102,700	968.50
2016-12-13	1,895	1,932	1,885	1,931	102,800	965.50
2016-12-12	1,910	1,912	1,881	1,896	130,000	948
2016-12-09	1,914	1,914	1,890	1,907	90,300	953.50
2016-12-08	1,870	1,920	1,867	1,920	94,700	960
2016-12-07	1,892	1,898	1,859	1,870	122,800	935
2016-12-06	1,889	1,898	1,879	1,886	74,600	943
2016-12-05	1,879	1,897	1,869	1,892	101,400	946
2016-12-02	1,953	1,953	1,876	1,879	181,200	939.50
2016-12-01	1,982	1,985	1,954	1,976	158,700	988
2016-11-30	1,926	1,986	1,926	1,961	175,800	980.50
2016-11-29	1,942	1,944	1,914	1,923	95,600	961.50
2016-11-28	1,915	1,942	1,907	1,936	136,500	968
2016-11-25	1,889	1,911	1,884	1,906	129,800	953
2016-11-24	1,884	1,897	1,867	1,880	145,500	940
2016-11-22	1,872	1,883	1,857	1,864	109,200	932
2016-11-21	1,867	1,874	1,855	1,871	117,600	935.50
2016-11-18	1,880	1,880	1,851	1,865	124,500	932.50
2016-11-17	1,863	1,871	1,851	1,869	85,000	934.50
2016-11-16	1,852	1,874	1,841	1,863	152,200	931.50
2016-11-15	1,832	1,854	1,802	1,843	191,700	921.50
2016-11-14	1,830	1,857	1,826	1,837	144,200	918.50
2016-11-11	1,888	1,890	1,825	1,830	154,500	915
2016-11-10	1,880	1,909	1,853	1,873	238,800	936.50
2016-11-09	1,906	1,954	1,790	1,815	487,500	907.50
2016-11-08	1,919	1,945	1,876	1,895	417,200	947.50
2016-11-07	2,092	2,092	2,008	2,040	199,600	1,020
2016-11-04	2,053	2,053	2,005	2,050	123,200	1,025
2016-11-02	2,075	2,079	2,048	2,059	110,400	1,029.50
2016-11-01	2,138	2,141	2,089	2,110	117,500	1,055
2016-10-31	2,136	2,170	2,132	2,149	134,700	1,074.50
2016-10-28	2,133	2,134	2,111	2,131	84,200	1,065.50
2016-10-27	2,111	2,118	2,103	2,115	94,900	1,057.50
2016-10-26	2,070	2,116	2,070	2,110	119,400	1,055
2016-10-25	2,071	2,084	2,046	2,070	98,200	1,035
2016-10-24	2,070	2,076	2,053	2,059	56,400	1,029.50
2016-10-21	2,083	2,098	2,052	2,057	127,200	1,028.50
2016-10-20	2,122	2,136	2,075	2,097	179,100	1,048.50
2016-10-19	2,155	2,160	2,119	2,143	96,200	1,071.50
2016-10-17	2,135	2,144	2,115	2,132	61,100	1,066
2016-10-13	2,104	2,132	2,102	2,111	125,300	1,055.50
2016-10-12	2,096	2,136	2,092	2,114	123,800	1,057
2016-10-11	2,151	2,153	2,110	2,120	152,900	1,060
2016-10-07	2,210	2,216	2,174	2,184	76,600	1,092
2016-10-06	2,258	2,262	2,219	2,224	80,400	1,112
2016-10-05	2,223	2,253	2,222	2,243	96,400	1,121.50
2016-10-04	2,230	2,230	2,202	2,222	108,500	1,111
2016-10-03	2,191	2,235	2,182	2,230	90,300	1,115
2016-09-30	2,158	2,220	2,130	2,191	118,200	1,095.50
2016-09-29	2,189	2,189	2,165	2,168	60,600	1,084
2016-09-28	2,154	2,180	2,142	2,174	98,100	1,087
2016-09-27	2,130	2,175	2,121	2,174	165,400	1,087
2016-09-26	2,170	2,170	2,125	2,133	96,200	1,066.50
2016-09-23	2,118	2,179	2,110	2,174	140,700	1,087
2016-09-21	2,077	2,095	2,052	2,093	97,100	1,046.50
2016-09-20	2,061	2,142	2,046	2,109	186,800	1,054.50
2016-09-16	2,109	2,120	2,068	2,104	124,500	1,052
2016-09-15	2,021	2,060	2,016	2,059	196,500	1,029.50
2016-09-14	2,100	2,101	2,039	2,044	221,900	1,022
2016-09-13	2,154	2,156	2,098	2,120	274,900	1,060
2016-09-12	2,140	2,140	2,084	2,117	327,200	1,058.50
2016-09-09	2,234	2,250	2,158	2,169	362,800	1,084.50
2016-09-08	2,313	2,331	2,230	2,247	168,800	1,123.50
2016-09-07	2,257	2,299	2,229	2,292	150,900	1,146
2016-09-06	2,265	2,285	2,225	2,279	174,800	1,139.50
2016-09-05	2,276	2,312	2,272	2,284	109,100	1,142
2016-09-02	2,337	2,337	2,261	2,270	278,700	1,135
2016-09-01	2,420	2,423	2,311	2,340	226,400	1,170
2016-08-31	2,470	2,505	2,426	2,459	195,200	1,229.50
2016-08-30	2,513	2,552	2,425	2,450	324,100	1,225
2016-08-29	2,568	2,576	2,538	2,563	144,000	1,281.50
2016-08-26	2,520	2,588	2,517	2,532	299,700	1,266
2016-08-25	2,527	2,528	2,471	2,485	133,400	1,242.50
2016-08-24	2,462	2,549	2,460	2,514	236,100	1,257
2016-08-23	2,408	2,444	2,390	2,425	113,500	1,212.50
2016-08-22	2,384	2,409	2,365	2,403	120,700	1,201.50
2016-08-19	2,380	2,397	2,337	2,380	152,500	1,190
2016-08-18	2,373	2,399	2,350	2,359	127,500	1,179.50
2016-08-17	2,380	2,434	2,346	2,373	261,400	1,186.50
2016-08-16	2,397	2,397	2,330	2,360	212,800	1,180
2016-08-15	2,325	2,406	2,322	2,396	185,500	1,198
2016-08-12	2,314	2,339	2,272	2,321	137,900	1,160.50
2016-08-10	2,332	2,345	2,263	2,306	256,000	1,153
2016-08-09	2,217	2,381	2,180	2,356	459,100	1,178
2016-08-08	2,282	2,284	2,200	2,228	430,600	1,114
2016-08-05	2,220	2,349	2,128	2,143	649,100	1,071.50
2016-08-04	2,210	2,254	2,122	2,158	519,000	1,079
2016-08-03	2,241	2,241	2,182	2,210	219,100	1,105
2016-08-02	2,280	2,319	2,244	2,251	337,500	1,125.50
2016-08-01	2,325	2,341	2,267	2,277	342,500	1,138.50
2016-07-29	2,318	2,393	2,303	2,375	265,600	1,187.50
2016-07-28	2,422	2,446	2,333	2,352	388,300	1,176
2016-07-27	2,635	2,650	2,351	2,445	798,000	1,222.50
2016-07-26	2,666	2,744	2,617	2,688	955,000	1,344
2016-07-25	3,100	3,100	2,606	2,625	2,056,900	1,312.50
2016-07-22	2,614	3,025	2,601	2,960	1,371,000	1,480
2016-07-21	2,795	2,866	2,655	2,694	680,400	1,347
2016-07-20	2,514	2,708	2,511	2,695	557,200	1,347.50
2016-07-19	2,400	2,588	2,372	2,514	526,000	1,257
2016-07-15	2,400	2,400	2,239	2,262	163,300	1,131
2016-07-14	2,289	2,306	2,241	2,270	115,600	1,135
2016-07-13	2,321	2,328	2,232	2,255	108,600	1,127.50
2016-07-12	2,310	2,344	2,285	2,291	70,500	1,145.50
2016-07-11	2,281	2,310	2,251	2,263	75,900	1,131.50
2016-07-08	2,290	2,303	2,203	2,206	83,500	1,103
2016-07-07	2,307	2,347	2,270	2,278	146,400	1,139
2016-07-06	2,200	2,367	2,175	2,357	217,500	1,178.50
2016-07-05	2,359	2,372	2,246	2,268	203,300	1,134
2016-07-04	2,269	2,342	2,240	2,340	238,200	1,170
2016-07-01	2,160	2,274	2,160	2,260	186,300	1,130
2016-06-30	2,117	2,141	2,113	2,128	134,000	1,064
2016-06-29	2,110	2,115	2,079	2,096	162,300	1,048
2016-06-28	1,985	2,094	1,977	2,057	166,100	1,028.50
2016-06-27	1,890	1,990	1,890	1,985	121,100	992.50
2016-06-24	1,980	1,993	1,836	1,880	106,100	940
2016-06-23	1,937	1,961	1,934	1,957	73,700	978.50
2016-06-22	1,970	1,971	1,925	1,937	109,800	968.50
2016-06-21	1,964	2,007	1,939	1,997	62,300	998.50
2016-06-20	1,941	1,972	1,939	1,955	68,200	977.50
2016-06-17	1,892	1,932	1,892	1,900	100,400	950
2016-06-16	1,937	1,941	1,881	1,883	87,500	941.50
2016-06-15	1,919	1,957	1,906	1,936	110,000	968
2016-06-14	1,975	1,975	1,914	1,932	101,200	966
2016-06-13	2,018	2,018	1,981	1,994	82,500	997
2016-06-10	2,090	2,090	2,036	2,059	79,600	1,029.50
2016-06-09	2,053	2,078	2,045	2,060	55,100	1,030
2016-06-08	2,051	2,066	2,006	2,051	130,700	1,025.50
2016-06-07	2,097	2,110	2,054	2,059	85,600	1,029.50
2016-06-06	2,059	2,109	2,035	2,097	169,500	1,048.50
2016-06-03	2,001	2,082	2,001	2,073	202,400	1,036.50
2016-06-02	1,984	2,028	1,967	1,988	144,400	994
2016-06-01	1,974	2,019	1,967	2,002	152,100	1,001
2016-05-31	1,960	1,980	1,925	1,978	166,700	989
2016-05-30	2,000	2,005	1,956	1,965	144,500	982.50
2016-05-27	2,029	2,035	2,000	2,006	60,100	1,003
2016-05-26	2,060	2,078	2,015	2,027	120,200	1,013.50
2016-05-25	2,025	2,061	2,019	2,028	93,700	1,014
2016-05-24	2,006	2,045	1,975	2,018	95,000	1,009
2016-05-23	2,120	2,134	2,010	2,015	266,500	1,007.50
2016-05-20	2,119	2,187	2,117	2,133	162,700	1,066.50
2016-05-19	2,103	2,127	2,080	2,127	115,100	1,063.50
2016-05-18	2,100	2,125	2,074	2,094	169,900	1,047
2016-05-17	2,033	2,114	2,033	2,093	186,300	1,046.50
2016-05-16	2,083	2,109	2,020	2,029	172,600	1,014.50
2016-05-13	2,036	2,062	1,999	2,046	107,700	1,023
2016-05-12	1,984	2,048	1,974	2,025	145,600	1,012.50
2016-05-11	1,999	2,022	1,945	1,999	250,500	999.50
2016-05-10	2,000	2,110	2,000	2,039	297,900	1,019.50
2016-05-09	1,955	2,035	1,955	1,998	336,100	999
2016-05-06	1,882	1,942	1,881	1,935	220,500	967.50
2016-05-02	1,818	1,887	1,810	1,883	202,700	941.50
2016-04-28	1,892	1,897	1,828	1,849	244,400	924.50
2016-04-27	1,920	1,920	1,869	1,877	256,000	938.50
2016-04-26	1,956	1,956	1,891	1,896	316,100	948
2016-04-25	2,051	2,057	1,975	1,996	182,800	998
2016-04-22	2,115	2,135	2,030	2,059	239,900	1,029.50
2016-04-21	2,126	2,150	2,092	2,117	195,600	1,058.50
2016-04-20	2,184	2,184	2,119	2,125	182,300	1,062.50
2016-04-19	2,195	2,207	2,162	2,193	84,600	1,096.50
2016-04-18	2,165	2,168	2,108	2,158	168,100	1,079
2016-04-15	2,207	2,219	2,184	2,201	104,800	1,100.50
2016-04-14	2,260	2,276	2,172	2,229	225,800	1,114.50
2016-04-13	2,160	2,244	2,160	2,231	240,900	1,115.50
2016-04-12	2,101	2,163	2,101	2,155	196,400	1,077.50
2016-04-11	2,080	2,107	2,041	2,101	122,600	1,050.50
2016-04-08	1,978	2,085	1,978	2,070	193,600	1,035
2016-04-07	1,983	2,022	1,952	2,017	136,300	1,008.50
2016-04-06	1,980	1,996	1,937	1,983	158,900	991.50
2016-04-05	2,063	2,098	2,005	2,009	420,100	1,004.50
2016-04-04	1,956	2,036	1,956	2,022	191,400	1,011
2016-04-01	1,998	2,000	1,933	1,946	200,700	973
2016-03-31	1,975	2,012	1,971	1,984	188,000	992
2016-03-30	1,870	1,959	1,861	1,949	180,500	974.50
2016-03-29	1,826	1,876	1,815	1,860	222,600	930
2016-03-28	1,815	1,843	1,805	1,811	413,200	905.50
2016-03-25	1,952	1,952	1,791	1,855	289,000	927.50
2016-03-24	1,941	1,965	1,900	1,954	114,900	977
2016-03-23	1,951	1,958	1,928	1,939	76,400	969.50
2016-03-22	1,918	1,955	1,911	1,942	93,200	971
2016-03-18	1,906	1,915	1,887	1,903	108,400	951.50
2016-03-17	1,890	1,928	1,879	1,898	166,400	949
2016-03-16	1,850	1,892	1,842	1,874	106,700	937
2016-03-15	1,850	1,865	1,835	1,852	61,600	926
2016-03-14	1,823	1,875	1,820	1,843	88,600	921.50
2016-03-11	1,780	1,829	1,765	1,798	154,400	899
2016-03-10	1,745	1,832	1,740	1,816	154,000	908
2016-03-09	1,710	1,746	1,707	1,721	93,200	860.50
2016-03-08	1,716	1,763	1,708	1,746	124,100	873
2016-03-07	1,801	1,802	1,739	1,746	167,500	873
2016-03-04	1,850	1,850	1,802	1,832	115,600	916
2016-03-03	1,841	1,878	1,841	1,870	104,700	935
2016-03-02	1,802	1,860	1,801	1,856	178,100	928
2016-03-01	1,750	1,790	1,721	1,776	151,300	888
2016-02-29	1,753	1,798	1,748	1,770	167,900	885
2016-02-26	1,726	1,756	1,710	1,727	80,200	863.50
2016-02-25	1,683	1,776	1,683	1,708	175,600	854
2016-02-24	1,626	1,694	1,616	1,683	176,100	841.50
2016-02-23	1,627	1,658	1,604	1,627	224,700	813.50
2016-02-22	1,554	1,644	1,542	1,618	338,800	809
2016-02-19	1,438	1,438	1,410	1,413	70,200	706.50
2016-02-18	1,434	1,460	1,424	1,438	110,300	719
2016-02-17	1,419	1,424	1,401	1,414	113,700	707
2016-02-16	1,411	1,451	1,411	1,418	124,000	709
2016-02-15	1,432	1,450	1,390	1,413	93,400	706.50
2016-02-12	1,445	1,445	1,365	1,365	136,700	682.50
2016-02-10	1,566	1,578	1,493	1,496	114,000	748
2016-02-09	1,556	1,576	1,537	1,566	113,400	783
2016-02-08	1,492	1,605	1,491	1,596	132,100	798
2016-02-05	1,500	1,552	1,471	1,492	135,100	746
2016-02-04	1,458	1,478	1,445	1,464	52,900	732
2016-02-03	1,473	1,484	1,445	1,470	60,900	735
2016-02-02	1,489	1,494	1,471	1,480	44,600	740
2016-02-01	1,490	1,505	1,485	1,494	85,800	747
2016-01-29	1,464	1,484	1,438	1,468	59,900	734
2016-01-28	1,463	1,481	1,441	1,456	44,800	728
2016-01-27	1,471	1,471	1,438	1,463	39,900	731.50
2016-01-26	1,444	1,451	1,421	1,426	34,500	713
2016-01-25	1,491	1,491	1,452	1,461	39,400	730.50
2016-01-22	1,428	1,492	1,401	1,488	68,700	744
2016-01-21	1,404	1,438	1,398	1,398	95,600	699
2016-01-20	1,497	1,497	1,416	1,418	40,500	709
2016-01-19	1,458	1,490	1,445	1,482	40,200	741
2016-01-18	1,415	1,454	1,406	1,453	35,200	726.50
2016-01-15	1,440	1,471	1,414	1,432	67,900	716
2016-01-14	1,497	1,497	1,405	1,431	104,000	715.50
2016-01-13	1,525	1,551	1,505	1,512	39,300	756
2016-01-12	1,556	1,575	1,500	1,500	61,800	750
2016-01-08	1,538	1,586	1,520	1,560	50,600	780
2016-01-07	1,623	1,625	1,551	1,553	94,500	776.50
2016-01-06	1,622	1,635	1,584	1,600	231,800	800
2016-01-05	1,504	1,516	1,479	1,479	45,400	739.50
2016-01-04	1,560	1,565	1,505	1,508	36,300	754

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