6750 エレコム(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,738	2,796	2,701	2,796	74,000	1,398
2018-12-27	2,680	2,737	2,641	2,737	77,500	1,368.50
2018-12-26	2,585	2,636	2,569	2,599	70,600	1,299.50
2018-12-25	2,690	2,709	2,570	2,593	122,900	1,296.50
2018-12-21	2,760	2,771	2,686	2,726	73,000	1,363
2018-12-20	2,868	2,869	2,785	2,810	76,900	1,405
2018-12-19	2,863	2,903	2,833	2,902	79,100	1,451
2018-12-18	2,913	2,915	2,865	2,880	102,400	1,440
2018-12-17	2,974	2,991	2,936	2,970	95,500	1,485
2018-12-14	2,970	2,983	2,947	2,974	89,900	1,487
2018-12-13	2,932	3,010	2,903	2,970	144,100	1,485
2018-12-12	2,937	2,939	2,883	2,921	123,200	1,460.50
2018-12-11	2,935	2,951	2,846	2,907	122,300	1,453.50
2018-12-10	2,987	2,987	2,927	2,935	81,600	1,467.50
2018-12-07	2,973	3,015	2,956	2,981	128,600	1,490.50
2018-12-06	2,987	3,015	2,969	2,973	129,700	1,486.50
2018-12-05	2,939	2,993	2,930	2,986	151,700	1,493
2018-12-04	3,015	3,055	2,960	2,972	132,100	1,486
2018-12-03	3,005	3,020	2,971	3,015	79,600	1,507.50
2018-11-30	2,999	3,025	2,955	3,005	138,600	1,502.50
2018-11-29	2,969	2,995	2,930	2,991	167,600	1,495.50
2018-11-28	2,908	2,952	2,897	2,939	94,000	1,469.50
2018-11-27	2,920	2,954	2,887	2,937	130,000	1,468.50
2018-11-26	2,950	2,966	2,890	2,919	83,800	1,459.50
2018-11-22	2,900	2,957	2,894	2,951	110,100	1,475.50
2018-11-21	2,840	2,903	2,812	2,893	99,200	1,446.50
2018-11-20	2,865	2,917	2,857	2,865	123,500	1,432.50
2018-11-19	2,846	2,863	2,810	2,838	66,900	1,419
2018-11-16	2,824	2,859	2,814	2,843	95,800	1,421.50
2018-11-15	2,840	2,883	2,825	2,873	58,100	1,436.50
2018-11-14	2,893	2,893	2,821	2,846	78,300	1,423
2018-11-13	2,849	2,887	2,810	2,881	91,100	1,440.50
2018-11-12	2,980	3,000	2,851	2,917	137,200	1,458.50
2018-11-09	2,950	3,015	2,912	2,989	189,000	1,494.50
2018-11-08	2,946	2,986	2,861	2,953	248,600	1,476.50
2018-11-07	2,743	2,874	2,688	2,853	251,500	1,426.50
2018-11-06	2,631	2,688	2,631	2,662	51,100	1,331
2018-11-05	2,641	2,652	2,621	2,629	58,600	1,314.50
2018-11-02	2,603	2,643	2,594	2,637	94,800	1,318.50
2018-11-01	2,673	2,673	2,614	2,617	79,700	1,308.50
2018-10-31	2,630	2,681	2,605	2,678	45,500	1,339
2018-10-30	2,536	2,630	2,526	2,625	128,500	1,312.50
2018-10-29	2,564	2,610	2,541	2,545	92,500	1,272.50
2018-10-26	2,555	2,573	2,510	2,537	88,600	1,268.50
2018-10-25	2,590	2,590	2,536	2,555	81,600	1,277.50
2018-10-24	2,640	2,668	2,627	2,629	71,800	1,314.50
2018-10-23	2,700	2,700	2,640	2,640	56,700	1,320
2018-10-22	2,730	2,743	2,696	2,712	49,100	1,356
2018-10-19	2,722	2,740	2,702	2,730	66,500	1,365
2018-10-18	2,718	2,738	2,702	2,724	33,400	1,362
2018-10-17	2,656	2,715	2,656	2,713	59,800	1,356.50
2018-10-16	2,648	2,680	2,637	2,651	75,000	1,325.50
2018-10-15	2,685	2,690	2,644	2,652	57,700	1,326
2018-10-12	2,677	3,075	2,677	2,700	100,700	1,350
2018-10-11	2,695	2,695	2,651	2,662	74,700	1,331
2018-10-10	2,810	2,840	2,769	2,794	62,700	1,397
2018-10-09	2,918	2,928	2,829	2,840	124,300	1,420
2018-10-05	2,920	2,944	2,901	2,925	76,300	1,462.50
2018-10-04	2,895	2,941	2,882	2,927	102,900	1,463.50
2018-10-03	2,869	2,870	2,830	2,845	111,200	1,422.50
2018-10-02	2,900	2,922	2,854	2,863	76,100	1,431.50
2018-10-01	2,890	2,921	2,884	2,899	74,000	1,449.50
2018-09-28	2,892	2,908	2,877	2,882	68,400	1,441
2018-09-27	2,857	2,913	2,856	2,885	108,300	1,442.50
2018-09-26	2,829	2,863	2,800	2,853	82,900	1,426.50
2018-09-25	2,766	2,846	2,766	2,846	251,000	1,423
2018-09-21	2,835	2,835	2,762	2,765	162,300	1,382.50
2018-09-20	2,879	2,888	2,794	2,798	110,600	1,399
2018-09-19	2,944	2,945	2,863	2,866	101,800	1,433
2018-09-18	2,910	2,919	2,866	2,898	96,400	1,449
2018-09-14	2,823	2,878	2,822	2,865	120,300	1,432.50
2018-09-13	2,778	2,814	2,765	2,785	40,000	1,392.50
2018-09-12	2,803	2,813	2,745	2,781	50,100	1,390.50
2018-09-11	2,791	2,795	2,763	2,780	49,100	1,390
2018-09-10	2,799	2,830	2,771	2,774	62,000	1,387
2018-09-07	2,801	2,833	2,788	2,813	51,500	1,406.50
2018-09-06	2,877	2,878	2,802	2,842	59,400	1,421
2018-09-05	2,914	2,931	2,885	2,899	82,500	1,449.50
2018-09-04	2,905	2,905	2,866	2,887	52,800	1,443.50
2018-09-03	2,952	2,952	2,853	2,866	68,900	1,433
2018-08-31	2,911	3,015	2,887	2,940	194,900	1,470
2018-08-30	3,000	3,040	2,900	2,911	334,400	1,455.50
2018-08-29	2,780	2,797	2,755	2,772	32,100	1,386
2018-08-28	2,811	2,811	2,769	2,780	47,000	1,390
2018-08-27	2,763	2,816	2,757	2,800	52,100	1,400
2018-08-24	2,780	2,783	2,743	2,765	43,500	1,382.50
2018-08-23	2,720	2,743	2,705	2,741	34,900	1,370.50
2018-08-22	2,658	2,692	2,635	2,685	47,900	1,342.50
2018-08-21	2,633	2,680	2,623	2,660	51,200	1,330
2018-08-20	2,621	2,664	2,609	2,633	54,100	1,316.50
2018-08-17	2,657	2,664	2,620	2,655	72,500	1,327.50
2018-08-16	2,709	2,718	2,658	2,686	78,600	1,343
2018-08-15	2,820	2,828	2,745	2,764	66,100	1,382
2018-08-14	2,822	2,865	2,813	2,834	91,600	1,417
2018-08-13	2,951	2,969	2,850	2,857	65,300	1,428.50
2018-08-10	3,020	3,020	2,952	2,962	117,000	1,481
2018-08-09	2,999	3,055	2,921	3,035	143,300	1,517.50
2018-08-08	2,927	3,185	2,912	3,030	267,500	1,515
2018-08-07	2,737	2,787	2,713	2,777	88,600	1,388.50
2018-08-06	2,725	2,764	2,723	2,741	58,800	1,370.50
2018-08-03	2,736	2,736	2,718	2,725	55,300	1,362.50
2018-08-02	2,737	2,749	2,725	2,730	54,000	1,365
2018-08-01	2,672	2,741	2,656	2,732	96,300	1,366
2018-07-31	2,667	2,669	2,626	2,653	50,100	1,326.50
2018-07-30	2,689	2,689	2,645	2,667	63,200	1,333.50
2018-07-27	2,685	2,698	2,662	2,689	55,500	1,344.50
2018-07-26	2,670	2,672	2,640	2,659	54,600	1,329.50
2018-07-25	2,663	2,663	2,625	2,650	30,800	1,325
2018-07-24	2,630	2,656	2,611	2,644	46,100	1,322
2018-07-23	2,607	2,627	2,596	2,618	31,100	1,309
2018-07-20	2,665	2,668	2,596	2,630	61,500	1,315
2018-07-19	2,627	2,646	2,615	2,633	35,100	1,316.50
2018-07-18	2,641	2,651	2,618	2,626	41,000	1,313
2018-07-17	2,648	2,677	2,618	2,634	80,900	1,317
2018-07-13	2,668	2,668	2,580	2,614	101,600	1,307
2018-07-12	2,587	2,611	2,578	2,589	67,400	1,294.50
2018-07-11	2,541	2,570	2,521	2,559	79,200	1,279.50
2018-07-10	2,556	2,568	2,536	2,544	54,500	1,272
2018-07-09	2,562	2,573	2,522	2,547	56,700	1,273.50
2018-07-06	2,510	2,562	2,510	2,559	39,100	1,279.50
2018-07-05	2,560	2,560	2,504	2,516	55,800	1,258
2018-07-04	2,534	2,577	2,501	2,534	87,300	1,267
2018-07-03	2,509	2,522	2,481	2,497	69,000	1,248.50
2018-07-02	2,593	2,632	2,503	2,509	66,100	1,254.50
2018-06-29	2,595	2,598	2,553	2,591	41,900	1,295.50
2018-06-28	2,548	2,604	2,543	2,580	94,600	1,290
2018-06-27	2,529	2,583	2,522	2,546	73,900	1,273
2018-06-26	2,500	2,519	2,474	2,519	56,600	1,259.50
2018-06-25	2,580	2,583	2,501	2,504	48,100	1,252
2018-06-22	2,580	2,616	2,557	2,611	82,300	1,305.50
2018-06-21	2,605	2,621	2,578	2,580	39,200	1,290
2018-06-20	2,600	2,610	2,564	2,607	52,300	1,303.50
2018-06-19	2,639	2,651	2,591	2,606	48,300	1,303
2018-06-18	2,689	2,689	2,653	2,664	36,300	1,332
2018-06-15	2,715	2,742	2,694	2,706	45,800	1,353
2018-06-14	2,730	2,748	2,697	2,701	33,100	1,350.50
2018-06-13	2,758	2,775	2,730	2,746	66,900	1,373
2018-06-12	2,759	2,776	2,734	2,758	81,500	1,379
2018-06-11	2,771	2,780	2,752	2,757	33,500	1,378.50
2018-06-08	2,790	2,799	2,761	2,772	68,900	1,386
2018-06-07	2,786	2,815	2,772	2,801	75,400	1,400.50
2018-06-06	2,744	2,807	2,737	2,766	96,900	1,383
2018-06-05	2,730	2,788	2,706	2,742	100,600	1,371
2018-06-04	2,800	2,812	2,741	2,751	58,000	1,375.50
2018-06-01	2,775	2,788	2,739	2,757	100,500	1,378.50
2018-05-31	2,800	2,825	2,781	2,813	105,600	1,406.50
2018-05-30	2,741	2,793	2,729	2,747	59,500	1,373.50
2018-05-29	2,777	2,840	2,777	2,791	103,700	1,395.50
2018-05-28	2,750	2,760	2,713	2,755	66,700	1,377.50
2018-05-25	2,773	2,797	2,744	2,757	57,600	1,378.50
2018-05-24	2,830	2,830	2,787	2,800	90,700	1,400
2018-05-23	2,841	2,885	2,830	2,835	111,400	1,417.50
2018-05-22	2,943	2,943	2,857	2,864	79,200	1,432
2018-05-21	2,968	2,981	2,929	2,943	60,700	1,471.50
2018-05-18	3,000	3,000	2,932	2,971	136,700	1,485.50
2018-05-17	3,000	3,045	2,991	3,020	130,600	1,510
2018-05-16	2,990	2,990	2,925	2,976	138,700	1,488
2018-05-15	3,015	3,065	2,974	3,015	115,500	1,507.50
2018-05-14	3,000	3,065	2,942	3,005	191,500	1,502.50
2018-05-11	3,030	3,100	2,970	3,010	238,400	1,505
2018-05-10	2,920	3,050	2,915	3,025	295,800	1,512.50
2018-05-09	2,837	2,939	2,819	2,927	583,600	1,463.50
2018-05-08	2,506	2,544	2,498	2,537	72,300	1,268.50
2018-05-07	2,489	2,519	2,474	2,506	56,200	1,253
2018-05-02	2,521	2,539	2,500	2,501	87,500	1,250.50
2018-05-01	2,463	2,525	2,452	2,520	72,700	1,260
2018-04-27	2,449	2,458	2,433	2,458	27,800	1,229
2018-04-26	2,449	2,466	2,434	2,449	48,400	1,224.50
2018-04-25	2,390	2,428	2,381	2,424	58,500	1,212
2018-04-24	2,353	2,390	2,346	2,390	34,900	1,195
2018-04-23	2,349	2,363	2,340	2,341	30,800	1,170.50
2018-04-20	2,364	2,378	2,345	2,351	50,900	1,175.50
2018-04-19	2,378	2,387	2,367	2,377	54,600	1,188.50
2018-04-18	2,372	2,394	2,361	2,387	28,400	1,193.50
2018-04-17	2,376	2,398	2,356	2,366	67,700	1,183
2018-04-16	2,405	2,416	2,378	2,414	112,700	1,207
2018-04-13	2,492	2,492	2,412	2,431	103,100	1,215.50
2018-04-12	2,477	2,520	2,477	2,505	129,300	1,252.50
2018-04-11	2,476	2,480	2,411	2,466	135,600	1,233
2018-04-10	2,493	2,511	2,477	2,490	99,300	1,245
2018-04-09	2,511	2,539	2,502	2,527	77,500	1,263.50
2018-04-06	2,590	2,594	2,550	2,561	40,900	1,280.50
2018-04-05	2,600	2,618	2,576	2,595	36,300	1,297.50
2018-04-04	2,580	2,612	2,577	2,590	58,600	1,295
2018-04-03	2,550	2,582	2,540	2,569	95,300	1,284.50
2018-03-30	2,555	2,555	2,517	2,541	44,900	1,270.50
2018-03-29	2,499	2,548	2,467	2,523	86,200	1,261.50
2018-03-28	2,439	2,486	2,400	2,486	97,600	1,243
2018-03-27	2,400	2,470	2,400	2,467	208,400	1,233.50
2018-03-26	2,363	2,368	2,316	2,368	156,200	1,184
2018-03-23	2,470	2,470	2,409	2,413	115,400	1,206.50
2018-03-22	2,538	2,538	2,501	2,524	178,400	1,262
2018-03-20	2,486	2,520	2,470	2,515	62,500	1,257.50
2018-03-19	2,557	2,557	2,498	2,514	75,300	1,257
2018-03-16	2,547	2,549	2,519	2,545	53,900	1,272.50
2018-03-15	2,552	2,552	2,502	2,516	37,300	1,258
2018-03-14	2,532	2,562	2,532	2,553	48,400	1,276.50
2018-03-13	2,522	2,544	2,511	2,544	30,700	1,272
2018-03-12	2,500	2,545	2,491	2,532	87,700	1,266
2018-03-09	2,526	2,526	2,477	2,485	61,300	1,242.50
2018-03-08	2,494	2,499	2,443	2,476	93,400	1,238
2018-03-07	2,490	2,529	2,477	2,490	68,800	1,245
2018-03-06	2,510	2,516	2,465	2,486	100,100	1,243
2018-03-05	2,399	2,485	2,388	2,466	135,900	1,233
2018-03-02	2,347	2,400	2,334	2,358	105,500	1,179
2018-03-01	2,400	2,405	2,357	2,360	55,800	1,180
2018-02-28	2,411	2,437	2,409	2,409	65,200	1,204.50
2018-02-27	2,390	2,404	2,372	2,399	49,200	1,199.50
2018-02-26	2,358	2,386	2,358	2,366	40,000	1,183
2018-02-23	2,328	2,345	2,326	2,334	14,800	1,167
2018-02-22	2,344	2,349	2,308	2,330	38,200	1,165
2018-02-21	2,345	2,381	2,345	2,354	37,100	1,177
2018-02-20	2,316	2,345	2,304	2,342	45,200	1,171
2018-02-19	2,300	2,346	2,286	2,343	51,700	1,171.50
2018-02-16	2,271	2,294	2,256	2,260	56,900	1,130
2018-02-15	2,268	2,285	2,239	2,260	66,000	1,130
2018-02-14	2,285	2,315	2,220	2,236	113,700	1,118
2018-02-13	2,355	2,360	2,288	2,294	90,200	1,147
2018-02-09	2,270	2,335	2,262	2,335	79,500	1,167.50
2018-02-08	2,313	2,350	2,287	2,347	163,900	1,173.50
2018-02-07	2,410	2,476	2,302	2,302	205,400	1,151
2018-02-06	2,500	2,500	2,363	2,410	93,500	1,205
2018-02-05	2,552	2,586	2,552	2,558	69,000	1,279
2018-02-02	2,600	2,629	2,591	2,619	54,700	1,309.50
2018-02-01	2,570	2,628	2,570	2,626	64,200	1,313
2018-01-31	2,625	2,665	2,605	2,606	46,900	1,303
2018-01-30	2,696	2,704	2,657	2,665	33,600	1,332.50
2018-01-29	2,724	2,735	2,690	2,696	49,100	1,348
2018-01-26	2,640	2,713	2,635	2,707	127,400	1,353.50
2018-01-25	2,658	2,658	2,627	2,631	45,300	1,315.50
2018-01-24	2,649	2,685	2,636	2,670	59,500	1,335
2018-01-23	2,640	2,656	2,628	2,649	160,300	1,324.50
2018-01-22	2,610	2,639	2,601	2,635	37,700	1,317.50
2018-01-19	2,600	2,619	2,599	2,604	30,300	1,302
2018-01-18	2,659	2,660	2,601	2,603	42,700	1,301.50
2018-01-17	2,630	2,645	2,614	2,637	47,500	1,318.50
2018-01-16	2,638	2,666	2,632	2,641	65,500	1,320.50
2018-01-15	2,620	2,642	2,600	2,637	52,000	1,318.50
2018-01-12	2,574	2,590	2,562	2,581	45,700	1,290.50
2018-01-11	2,588	2,616	2,574	2,583	64,500	1,291.50
2018-01-10	2,626	2,632	2,587	2,596	55,700	1,298
2018-01-09	2,646	2,656	2,626	2,631	102,400	1,315.50
2018-01-05	2,675	2,675	2,630	2,639	85,100	1,319.50
2018-01-04	2,660	2,660	2,615	2,649	61,200	1,324.50

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