6750 エレコム(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,521	1,523	1,508	1,513	207,600	1,513
2021-12-29	1,517	1,533	1,509	1,524	166,200	1,524
2021-12-28	1,483	1,509	1,474	1,509	215,100	1,509
2021-12-27	1,493	1,500	1,475	1,476	157,700	1,476
2021-12-24	1,502	1,515	1,494	1,497	160,400	1,497
2021-12-23	1,490	1,492	1,481	1,490	124,500	1,490
2021-12-22	1,487	1,487	1,471	1,473	172,400	1,473
2021-12-21	1,459	1,481	1,456	1,481	255,400	1,481
2021-12-20	1,480	1,482	1,444	1,451	317,000	1,451
2021-12-17	1,483	1,497	1,479	1,496	262,500	1,496
2021-12-16	1,478	1,491	1,474	1,482	272,700	1,482
2021-12-15	1,488	1,520	1,487	1,498	263,900	1,498
2021-12-14	1,460	1,482	1,447	1,482	276,700	1,482
2021-12-13	1,467	1,473	1,445	1,472	267,500	1,472
2021-12-10	1,480	1,481	1,461	1,467	293,800	1,467
2021-12-09	1,479	1,487	1,475	1,480	396,700	1,480
2021-12-08	1,472	1,492	1,467	1,479	345,400	1,479
2021-12-07	1,404	1,473	1,404	1,471	248,500	1,471
2021-12-06	1,386	1,430	1,386	1,416	438,100	1,416
2021-12-03	1,352	1,376	1,340	1,376	248,900	1,376
2021-12-02	1,317	1,357	1,310	1,344	341,900	1,344
2021-12-01	1,330	1,337	1,310	1,330	318,300	1,330
2021-11-30	1,331	1,354	1,325	1,325	558,700	1,325
2021-11-29	1,352	1,377	1,337	1,338	265,400	1,338
2021-11-26	1,385	1,388	1,363	1,371	298,700	1,371
2021-11-25	1,414	1,422	1,404	1,409	248,400	1,409
2021-11-24	1,451	1,462	1,432	1,434	310,000	1,434
2021-11-22	1,462	1,472	1,454	1,469	226,100	1,469
2021-11-19	1,485	1,493	1,470	1,479	263,600	1,479
2021-11-18	1,509	1,511	1,481	1,495	316,400	1,495
2021-11-17	1,535	1,544	1,505	1,512	372,400	1,512
2021-11-16	1,569	1,582	1,562	1,572	217,800	1,572
2021-11-15	1,562	1,587	1,550	1,555	236,800	1,555
2021-11-12	1,528	1,557	1,528	1,545	308,400	1,545
2021-11-11	1,478	1,554	1,444	1,524	555,300	1,524
2021-11-10	1,520	1,562	1,495	1,507	1,036,300	1,507
2021-11-09	1,705	1,715	1,684	1,686	288,900	1,686
2021-11-08	1,755	1,755	1,710	1,710	204,300	1,710
2021-11-05	1,746	1,751	1,728	1,742	121,100	1,742
2021-11-04	1,752	1,754	1,739	1,750	183,100	1,750
2021-11-02	1,744	1,750	1,721	1,736	195,700	1,736
2021-11-01	1,750	1,750	1,723	1,744	189,900	1,744
2021-10-29	1,767	1,769	1,729	1,740	134,400	1,740
2021-10-28	1,725	1,762	1,720	1,754	150,100	1,754
2021-10-27	1,710	1,736	1,707	1,735	118,300	1,735
2021-10-26	1,712	1,734	1,686	1,709	292,600	1,709
2021-10-25	1,700	1,701	1,688	1,694	146,500	1,694
2021-10-22	1,720	1,730	1,702	1,710	182,500	1,710
2021-10-21	1,752	1,756	1,722	1,723	243,300	1,723
2021-10-20	1,814	1,819	1,770	1,776	153,300	1,776
2021-10-19	1,798	1,800	1,788	1,799	115,500	1,799
2021-10-18	1,800	1,800	1,785	1,793	87,800	1,793
2021-10-15	1,780	1,800	1,774	1,800	126,600	1,800
2021-10-14	1,773	1,789	1,768	1,773	101,900	1,773
2021-10-13	1,773	1,788	1,762	1,762	95,400	1,762
2021-10-12	1,791	1,794	1,771	1,781	161,900	1,781
2021-10-11	1,775	1,799	1,767	1,790	151,400	1,790
2021-10-08	1,751	1,774	1,748	1,774	205,400	1,774
2021-10-07	1,707	1,735	1,707	1,717	194,200	1,717
2021-10-06	1,721	1,737	1,701	1,709	212,800	1,709
2021-10-05	1,730	1,735	1,705	1,711	236,000	1,711
2021-10-04	1,777	1,790	1,743	1,757	226,900	1,757
2021-10-01	1,788	1,792	1,751	1,759	237,600	1,759
2021-09-30	1,798	1,810	1,790	1,793	182,900	1,793
2021-09-29	1,785	1,806	1,770	1,803	247,000	1,803
2021-09-28	1,820	1,832	1,801	1,825	230,000	1,825
2021-09-27	1,855	1,862	1,826	1,826	143,700	1,826
2021-09-24	1,863	1,866	1,847	1,849	150,100	1,849
2021-09-22	1,857	1,860	1,828	1,828	233,200	1,828
2021-09-21	1,828	1,865	1,821	1,860	251,800	1,860
2021-09-17	1,904	1,904	1,872	1,877	305,600	1,877
2021-09-16	1,903	1,903	1,882	1,888	295,200	1,888
2021-09-15	1,882	1,886	1,863	1,882	300,900	1,882
2021-09-14	1,915	1,918	1,884	1,900	427,200	1,900
2021-09-13	1,932	1,932	1,885	1,900	471,500	1,900
2021-09-10	1,912	1,945	1,902	1,937	444,600	1,937
2021-09-09	1,926	1,943	1,918	1,923	290,900	1,923
2021-09-08	1,920	1,938	1,904	1,938	391,600	1,938
2021-09-07	1,930	1,938	1,897	1,905	427,200	1,905
2021-09-06	1,895	1,910	1,879	1,908	354,900	1,908
2021-09-03	1,819	1,875	1,803	1,870	498,000	1,870
2021-09-02	1,824	1,858	1,812	1,827	452,100	1,827
2021-09-01	1,769	1,808	1,764	1,807	449,200	1,807
2021-08-31	1,753	1,791	1,744	1,782	437,500	1,782
2021-08-30	1,761	1,772	1,755	1,768	252,100	1,768
2021-08-27	1,761	1,772	1,747	1,759	317,000	1,759
2021-08-26	1,774	1,774	1,734	1,755	317,100	1,755
2021-08-25	1,739	1,769	1,729	1,758	440,900	1,758
2021-08-24	1,718	1,722	1,705	1,713	409,100	1,713
2021-08-23	1,714	1,728	1,697	1,706	444,100	1,706
2021-08-20	1,698	1,709	1,675	1,681	244,600	1,681
2021-08-19	1,686	1,706	1,684	1,696	264,800	1,696
2021-08-18	1,681	1,713	1,679	1,702	278,200	1,702
2021-08-17	1,695	1,695	1,666	1,669	423,600	1,669
2021-08-16	1,724	1,724	1,676	1,693	446,000	1,693
2021-08-13	1,750	1,757	1,736	1,743	426,100	1,743
2021-08-12	1,810	1,811	1,757	1,757	353,700	1,757
2021-08-11	1,753	1,779	1,753	1,770	365,300	1,770
2021-08-10	1,797	1,810	1,757	1,771	457,000	1,771
2021-08-06	1,820	1,827	1,780	1,811	699,200	1,811
2021-08-05	1,934	1,946	1,905	1,917	161,200	1,917
2021-08-04	1,983	1,986	1,947	1,947	163,000	1,947
2021-08-03	1,980	2,000	1,959	1,962	162,000	1,962
2021-08-02	1,955	1,988	1,928	1,983	156,200	1,983
2021-07-30	1,930	1,934	1,908	1,925	260,600	1,925
2021-07-29	1,965	1,981	1,923	1,930	339,700	1,930
2021-07-28	1,965	1,975	1,956	1,966	96,800	1,966
2021-07-27	1,979	1,985	1,968	1,980	103,700	1,980
2021-07-26	2,009	2,009	1,970	1,984	128,100	1,984
2021-07-21	1,984	1,999	1,962	1,975	121,800	1,975
2021-07-20	1,960	1,992	1,944	1,980	264,100	1,980
2021-07-19	1,998	2,000	1,972	1,993	199,600	1,993
2021-07-16	2,035	2,035	2,012	2,019	97,400	2,019
2021-07-15	2,097	2,099	2,045	2,052	137,100	2,052
2021-07-14	2,079	2,090	2,060	2,081	143,800	2,081
2021-07-13	2,089	2,097	2,073	2,088	214,900	2,088
2021-07-12	2,094	2,108	2,081	2,086	211,200	2,086
2021-07-09	2,049	2,061	2,025	2,056	266,600	2,056
2021-07-08	2,073	2,073	2,041	2,041	139,600	2,041
2021-07-07	2,067	2,076	2,060	2,066	197,100	2,066
2021-07-06	2,106	2,112	2,075	2,080	199,800	2,080
2021-07-05	2,105	2,129	2,101	2,101	182,800	2,101
2021-07-02	2,090	2,112	2,074	2,097	182,800	2,097
2021-07-01	2,092	2,097	2,074	2,090	209,100	2,090
2021-06-30	2,100	2,100	2,066	2,082	232,600	2,082
2021-06-29	2,069	2,091	2,050	2,071	292,500	2,071
2021-06-28	2,065	2,075	2,044	2,054	235,300	2,054
2021-06-25	2,054	2,070	2,043	2,057	195,100	2,057
2021-06-24	2,069	2,069	2,032	2,042	150,500	2,042
2021-06-23	2,055	2,058	2,030	2,040	176,200	2,040
2021-06-22	2,006	2,036	1,998	2,036	162,800	2,036
2021-06-21	2,000	2,009	1,961	1,969	291,400	1,969
2021-06-18	2,038	2,040	2,010	2,015	251,900	2,015
2021-06-17	2,041	2,067	2,013	2,016	261,200	2,016
2021-06-16	2,043	2,072	2,035	2,050	189,000	2,050
2021-06-15	2,028	2,056	2,024	2,042	165,600	2,042
2021-06-14	2,030	2,038	2,009	2,027	147,900	2,027
2021-06-11	2,022	2,039	2,006	2,017	307,700	2,017
2021-06-10	2,006	2,021	1,987	2,002	565,900	2,002
2021-06-09	2,092	2,095	2,050	2,056	198,200	2,056
2021-06-08	2,084	2,106	2,072	2,101	149,600	2,101
2021-06-07	2,114	2,118	2,085	2,085	147,700	2,085
2021-06-04	2,065	2,070	2,050	2,064	169,300	2,064
2021-06-03	2,099	2,105	2,072	2,077	125,300	2,077
2021-06-02	2,107	2,118	2,068	2,080	185,800	2,080
2021-06-01	2,102	2,118	2,088	2,110	161,400	2,110
2021-05-31	2,100	2,108	2,070	2,088	148,200	2,088
2021-05-28	2,135	2,147	2,097	2,102	198,000	2,102
2021-05-27	2,133	2,148	2,120	2,127	248,800	2,127
2021-05-26	2,145	2,166	2,142	2,151	137,000	2,151
2021-05-25	2,145	2,154	2,124	2,153	182,100	2,153
2021-05-24	2,126	2,139	2,117	2,130	106,900	2,130
2021-05-21	2,122	2,133	2,111	2,125	149,600	2,125
2021-05-20	2,094	2,128	2,088	2,116	148,200	2,116
2021-05-19	2,080	2,105	2,071	2,095	163,800	2,095
2021-05-18	2,080	2,124	2,080	2,102	201,800	2,102
2021-05-17	2,129	2,144	2,072	2,091	254,700	2,091
2021-05-14	2,116	2,154	2,110	2,146	165,100	2,146
2021-05-13	2,170	2,170	2,095	2,097	372,100	2,097
2021-05-12	2,304	2,304	2,201	2,216	172,400	2,216
2021-05-11	2,334	2,334	2,252	2,254	178,500	2,254
2021-05-10	2,280	2,327	2,276	2,327	162,000	2,327
2021-05-07	2,288	2,288	2,258	2,258	100,000	2,258
2021-05-06	2,285	2,299	2,258	2,262	163,200	2,262
2021-04-30	2,274	2,315	2,270	2,300	205,200	2,300
2021-04-28	2,313	2,313	2,281	2,281	126,400	2,281
2021-04-27	2,324	2,331	2,306	2,313	90,900	2,313
2021-04-26	2,375	2,379	2,328	2,331	115,200	2,331
2021-04-23	2,368	2,385	2,353	2,372	75,000	2,372
2021-04-22	2,378	2,398	2,367	2,386	96,000	2,386
2021-04-21	2,376	2,392	2,348	2,357	109,000	2,357
2021-04-20	2,423	2,430	2,397	2,407	102,100	2,407
2021-04-19	2,430	2,432	2,414	2,428	63,400	2,428
2021-04-16	2,462	2,462	2,421	2,439	111,100	2,439
2021-04-15	2,447	2,457	2,430	2,448	103,000	2,448
2021-04-14	2,458	2,460	2,418	2,451	175,000	2,451
2021-04-13	2,445	2,467	2,431	2,458	123,600	2,458
2021-04-12	2,435	2,454	2,407	2,435	163,600	2,435
2021-04-09	2,410	2,423	2,395	2,407	165,900	2,407
2021-04-08	2,405	2,418	2,385	2,393	185,800	2,393
2021-04-07	2,373	2,414	2,373	2,406	202,300	2,406
2021-04-06	2,401	2,421	2,354	2,361	173,600	2,361
2021-04-05	2,357	2,417	2,353	2,393	178,300	2,393
2021-04-02	2,390	2,409	2,380	2,384	190,000	2,384
2021-04-01	2,406	2,419	2,392	2,399	214,900	2,399
2021-03-31	2,493	2,493	2,450	2,456	134,400	2,456
2021-03-30	2,499	2,508	2,442	2,452	161,600	2,452
2021-03-29	5,100	5,120	5,010	5,070	141,200	2,535
2021-03-26	5,040	5,070	5,010	5,050	60,700	2,525
2021-03-25	5,030	5,080	5,010	5,030	103,900	2,515
2021-03-24	5,140	5,140	5,050	5,050	110,700	2,525
2021-03-23	5,150	5,150	5,070	5,080	68,300	2,540
2021-03-22	5,180	5,180	5,080	5,170	98,300	2,585
2021-03-19	4,955	5,090	4,940	5,080	125,100	2,540
2021-03-18	5,020	5,030	4,940	4,990	83,000	2,495
2021-03-17	5,010	5,040	4,980	5,010	66,300	2,505
2021-03-16	4,960	5,040	4,935	5,040	93,700	2,520
2021-03-15	4,815	4,885	4,800	4,880	79,400	2,440
2021-03-12	4,705	4,825	4,705	4,815	94,000	2,407.50
2021-03-11	4,740	4,750	4,675	4,740	121,400	2,370
2021-03-10	4,790	4,865	4,790	4,810	103,000	2,405
2021-03-09	4,705	4,725	4,635	4,675	92,400	2,337.50
2021-03-08	4,690	4,715	4,605	4,660	97,400	2,330
2021-03-05	4,500	4,645	4,485	4,630	101,000	2,315
2021-03-04	4,555	4,585	4,480	4,555	130,200	2,277.50
2021-03-03	4,765	4,765	4,610	4,625	147,300	2,312.50
2021-03-02	4,820	4,820	4,735	4,765	65,400	2,382.50
2021-03-01	4,770	4,810	4,700	4,750	91,700	2,375
2021-02-26	4,800	4,810	4,695	4,695	123,700	2,347.50
2021-02-25	4,850	4,875	4,815	4,855	101,600	2,427.50
2021-02-24	4,965	4,990	4,865	4,880	148,000	2,440
2021-02-22	5,070	5,070	4,980	4,980	51,600	2,490
2021-02-19	4,950	5,050	4,950	5,030	109,300	2,515
2021-02-18	5,000	5,010	4,965	4,990	76,200	2,495
2021-02-17	4,980	5,070	4,945	5,030	92,600	2,515
2021-02-16	4,870	4,990	4,865	4,980	115,100	2,490
2021-02-15	4,960	4,960	4,860	4,915	153,900	2,457.50
2021-02-12	5,000	5,070	4,900	4,930	174,900	2,465
2021-02-10	5,220	5,260	5,030	5,050	209,600	2,525
2021-02-09	5,120	5,120	4,985	5,120	105,600	2,560
2021-02-08	5,030	5,090	4,985	5,070	64,900	2,535
2021-02-05	4,980	5,010	4,950	4,965	98,000	2,482.50
2021-02-04	5,000	5,030	4,970	4,985	55,400	2,492.50
2021-02-03	5,010	5,100	5,000	5,090	65,600	2,545
2021-02-02	4,955	5,030	4,940	5,030	52,100	2,515
2021-02-01	4,925	4,975	4,915	4,960	61,900	2,480
2021-01-29	5,000	5,090	4,950	4,965	64,800	2,482.50
2021-01-28	5,040	5,100	5,010	5,060	96,800	2,530
2021-01-27	5,070	5,140	5,030	5,120	58,800	2,560
2021-01-26	5,070	5,080	4,990	5,020	47,100	2,510
2021-01-25	5,010	5,050	4,985	5,050	59,100	2,525
2021-01-22	4,970	5,010	4,925	4,990	68,100	2,495
2021-01-21	5,000	5,080	4,985	5,020	80,600	2,510
2021-01-20	4,960	4,970	4,910	4,950	129,200	2,475
2021-01-19	5,050	5,060	4,985	4,985	44,700	2,492.50
2021-01-18	5,020	5,050	5,000	5,040	42,500	2,520
2021-01-15	5,090	5,150	5,040	5,040	53,000	2,520
2021-01-14	5,000	5,200	5,000	5,140	118,700	2,570
2021-01-13	5,100	5,140	5,060	5,060	93,000	2,530
2021-01-12	5,250	5,250	5,100	5,150	137,800	2,575
2021-01-08	5,280	5,340	5,260	5,300	118,500	2,650
2021-01-07	5,290	5,350	5,240	5,270	71,900	2,635
2021-01-06	5,260	5,390	5,220	5,330	94,700	2,665
2021-01-05	5,310	5,380	5,270	5,360	68,600	2,680
2021-01-04	5,400	5,400	5,270	5,310	110,300	2,655

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