エスケーエレクトロニクス(6677)の株価時系列情報
エスケーエレクトロニクス(6677)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 395,000 | 404,000 | 381,000 | 404,000 | 945 |
| 2005/12/29 | 383,000 | 397,000 | 380,000 | 397,000 | 1,806 |
| 2005/12/28 | 380,000 | 381,000 | 375,000 | 379,000 | 495 |
| 2005/12/27 | 382,000 | 383,000 | 375,000 | 381,000 | 784 |
| 2005/12/26 | 380,000 | 386,000 | 377,000 | 377,000 | 2,172 |
| 2005/12/22 | 371,000 | 372,000 | 361,000 | 370,000 | 665 |
| 2005/12/21 | 368,000 | 377,000 | 361,000 | 371,000 | 2,299 |
| 2005/12/20 | 353,000 | 368,000 | 351,000 | 365,000 | 1,718 |
| 2005/12/19 | 343,000 | 348,000 | 340,000 | 348,000 | 463 |
| 2005/12/16 | 345,000 | 350,000 | 342,000 | 343,000 | 775 |
| 2005/12/15 | 334,000 | 345,000 | 331,000 | 344,000 | 535 |
| 2005/12/14 | 338,000 | 339,000 | 333,000 | 334,000 | 260 |
| 2005/12/13 | 340,000 | 340,000 | 331,000 | 339,000 | 318 |
| 2005/12/12 | 341,000 | 344,000 | 337,000 | 339,000 | 253 |
| 2005/12/09 | 335,000 | 346,000 | 330,000 | 343,000 | 522 |
| 2005/12/08 | 338,000 | 340,000 | 331,000 | 331,000 | 283 |
| 2005/12/07 | 342,000 | 351,000 | 333,000 | 343,000 | 690 |
| 2005/12/06 | 343,000 | 350,000 | 340,000 | 347,000 | 492 |
| 2005/12/05 | 351,000 | 353,000 | 341,000 | 343,000 | 543 |
| 2005/12/02 | 359,000 | 360,000 | 342,000 | 351,000 | 951 |
| 2005/12/01 | 330,000 | 359,000 | 329,000 | 356,000 | 1,886 |
| 2005/11/30 | 331,000 | 335,000 | 329,000 | 331,000 | 611 |
| 2005/11/29 | 332,000 | 347,000 | 326,000 | 335,000 | 805 |
| 2005/11/28 | 324,000 | 343,000 | 322,000 | 335,000 | 1,778 |
| 2005/11/25 | 301,000 | 328,000 | 298,000 | 320,000 | 1,322 |
| 2005/11/24 | 305,000 | 307,000 | 300,000 | 301,000 | 340 |
| 2005/11/22 | 305,000 | 305,000 | 298,000 | 303,000 | 564 |
| 2005/11/21 | 306,000 | 307,000 | 303,000 | 305,000 | 365 |
| 2005/11/18 | 295,000 | 305,000 | 295,000 | 302,000 | 359 |
| 2005/11/17 | 296,000 | 297,000 | 292,000 | 293,000 | 303 |
| 2005/11/16 | 308,000 | 308,000 | 298,000 | 298,000 | 353 |
| 2005/11/15 | 309,000 | 311,000 | 307,000 | 310,000 | 141 |
| 2005/11/14 | 314,000 | 315,000 | 305,000 | 314,000 | 416 |
| 2005/11/11 | 325,000 | 327,000 | 309,000 | 314,000 | 794 |
| 2005/11/10 | 307,000 | 315,000 | 306,000 | 313,000 | 500 |
| 2005/11/09 | 302,000 | 306,000 | 298,000 | 306,000 | 242 |
| 2005/11/08 | 305,000 | 307,000 | 292,000 | 303,000 | 381 |
| 2005/11/07 | 299,000 | 311,000 | 298,000 | 305,000 | 556 |
| 2005/11/04 | 280,000 | 293,000 | 279,000 | 291,000 | 654 |
| 2005/11/02 | 274,000 | 280,000 | 274,000 | 276,000 | 502 |
| 2005/11/01 | 274,000 | 274,000 | 271,000 | 271,000 | 402 |
| 2005/10/31 | 278,000 | 278,000 | 274,000 | 275,000 | 261 |
| 2005/10/28 | 275,000 | 276,000 | 275,000 | 276,000 | 159 |
| 2005/10/27 | 279,000 | 280,000 | 275,000 | 276,000 | 449 |
| 2005/10/26 | 288,000 | 291,000 | 282,000 | 283,000 | 162 |
| 2005/10/25 | 284,000 | 288,000 | 281,000 | 285,000 | 154 |
| 2005/10/24 | 279,000 | 284,000 | 279,000 | 280,000 | 101 |
| 2005/10/21 | 280,000 | 281,000 | 276,000 | 278,000 | 225 |
| 2005/10/20 | 280,000 | 282,000 | 277,000 | 280,000 | 123 |
| 2005/10/19 | 285,000 | 288,000 | 278,000 | 280,000 | 130 |
| 2005/10/18 | 286,000 | 288,000 | 284,000 | 285,000 | 82 |
| 2005/10/17 | 290,000 | 294,000 | 285,000 | 289,000 | 210 |
| 2005/10/14 | 297,000 | 298,000 | 293,000 | 294,000 | 90 |
| 2005/10/13 | 303,000 | 304,000 | 298,000 | 301,000 | 176 |
| 2005/10/12 | 302,000 | 304,000 | 301,000 | 301,000 | 100 |
| 2005/10/11 | 305,000 | 305,000 | 301,000 | 301,000 | 424 |
| 2005/10/07 | 309,000 | 309,000 | 304,000 | 308,000 | 93 |
| 2005/10/06 | 309,000 | 309,000 | 305,000 | 307,000 | 286 |
| 2005/10/05 | 303,000 | 312,000 | 303,000 | 309,000 | 432 |
| 2005/10/04 | 306,000 | 308,000 | 302,000 | 302,000 | 110 |
| 2005/10/03 | 297,000 | 307,000 | 297,000 | 304,000 | 339 |
| 2005/09/30 | 275,000 | 294,000 | 275,000 | 294,000 | 171 |
| 2005/09/29 | 273,000 | 278,000 | 271,000 | 277,000 | 216 |
| 2005/09/28 | 285,000 | 285,000 | 272,000 | 273,000 | 401 |
| 2005/09/27 | 297,000 | 298,000 | 287,000 | 290,000 | 158 |
| 2005/09/26 | 302,000 | 302,000 | 297,000 | 298,000 | 144 |
| 2005/09/22 | 292,000 | 300,000 | 292,000 | 299,000 | 304 |
| 2005/09/21 | 306,000 | 306,000 | 294,000 | 295,000 | 500 |
| 2005/09/20 | 309,000 | 313,000 | 300,000 | 303,000 | 1,113 |
| 2005/09/16 | 300,000 | 309,000 | 297,000 | 304,000 | 1,210 |
| 2005/09/15 | 296,000 | 299,000 | 293,000 | 297,000 | 399 |
| 2005/09/14 | 300,000 | 302,000 | 290,000 | 298,000 | 1,027 |
| 2005/09/13 | 310,000 | 310,000 | 303,000 | 305,000 | 792 |
| 2005/09/12 | 315,000 | 315,000 | 302,000 | 306,000 | 1,043 |
| 2005/09/09 | 319,000 | 328,000 | 319,000 | 325,000 | 258 |
| 2005/09/08 | 324,000 | 324,000 | 316,000 | 319,000 | 374 |
| 2005/09/07 | 325,000 | 325,000 | 322,000 | 324,000 | 117 |
| 2005/09/06 | 325,000 | 327,000 | 321,000 | 327,000 | 153 |
| 2005/09/05 | 330,000 | 330,000 | 323,000 | 327,000 | 140 |
| 2005/09/02 | 339,000 | 339,000 | 330,000 | 330,000 | 158 |
| 2005/09/01 | 335,000 | 339,000 | 333,000 | 335,000 | 200 |
| 2005/08/31 | 335,000 | 340,000 | 331,000 | 338,000 | 341 |
| 2005/08/30 | 328,000 | 335,000 | 328,000 | 332,000 | 197 |
| 2005/08/29 | 329,000 | 329,000 | 315,000 | 323,000 | 182 |
| 2005/08/26 | 332,000 | 335,000 | 328,000 | 330,000 | 265 |
| 2005/08/25 | 340,000 | 341,000 | 333,000 | 333,000 | 146 |
| 2005/08/24 | 345,000 | 345,000 | 340,000 | 342,000 | 159 |
| 2005/08/23 | 350,000 | 353,000 | 345,000 | 347,000 | 139 |
| 2005/08/22 | 351,000 | 355,000 | 349,000 | 350,000 | 126 |
| 2005/08/19 | 352,000 | 355,000 | 350,000 | 351,000 | 142 |
| 2005/08/18 | 351,000 | 356,000 | 350,000 | 352,000 | 123 |
| 2005/08/17 | 360,000 | 361,000 | 353,000 | 355,000 | 171 |
| 2005/08/16 | 361,000 | 363,000 | 359,000 | 360,000 | 181 |
| 2005/08/15 | 369,000 | 375,000 | 360,000 | 360,000 | 362 |
| 2005/08/12 | 366,000 | 374,000 | 362,000 | 371,000 | 309 |
| 2005/08/11 | 356,000 | 364,000 | 355,000 | 361,000 | 348 |
| 2005/08/10 | 365,000 | 365,000 | 350,000 | 354,000 | 299 |
| 2005/08/09 | 365,000 | 366,000 | 358,000 | 363,000 | 122 |
| 2005/08/08 | 359,000 | 361,000 | 355,000 | 358,000 | 414 |
| 2005/08/05 | 361,000 | 361,000 | 358,000 | 360,000 | 301 |
| 2005/08/04 | 364,000 | 365,000 | 360,000 | 361,000 | 451 |
| 2005/08/03 | 369,000 | 372,000 | 360,000 | 366,000 | 270 |
| 2005/08/02 | 373,000 | 374,000 | 365,000 | 371,000 | 262 |
| 2005/08/01 | 371,000 | 376,000 | 370,000 | 373,000 | 437 |
| 2005/07/29 | 378,000 | 382,000 | 370,000 | 376,000 | 1,259 |
| 2005/07/28 | 358,000 | 377,000 | 357,000 | 376,000 | 2,271 |
| 2005/07/27 | 350,000 | 355,000 | 345,000 | 355,000 | 525 |
| 2005/07/26 | 355,000 | 357,000 | 350,000 | 351,000 | 217 |
| 2005/07/25 | 355,000 | 359,000 | 351,000 | 354,000 | 286 |
| 2005/07/22 | 355,000 | 356,000 | 351,000 | 355,000 | 253 |
| 2005/07/21 | 347,000 | 357,000 | 347,000 | 351,000 | 340 |
| 2005/07/20 | 342,000 | 347,000 | 342,000 | 347,000 | 103 |
| 2005/07/19 | 347,000 | 352,000 | 340,000 | 340,000 | 180 |
| 2005/07/15 | 345,000 | 353,000 | 343,000 | 345,000 | 404 |
| 2005/07/14 | 345,000 | 345,000 | 341,000 | 343,000 | 189 |
| 2005/07/13 | 349,000 | 350,000 | 345,000 | 346,000 | 228 |
| 2005/07/12 | 342,000 | 357,000 | 342,000 | 351,000 | 453 |
| 2005/07/11 | 343,000 | 345,000 | 339,000 | 341,000 | 159 |
| 2005/07/08 | 345,000 | 347,000 | 340,000 | 345,000 | 209 |
| 2005/07/07 | 347,000 | 349,000 | 345,000 | 345,000 | 168 |
| 2005/07/06 | 350,000 | 353,000 | 347,000 | 349,000 | 158 |
| 2005/07/05 | 353,000 | 353,000 | 350,000 | 350,000 | 180 |
| 2005/07/04 | 352,000 | 355,000 | 347,000 | 353,000 | 233 |
| 2005/07/01 | 351,000 | 355,000 | 350,000 | 350,000 | 259 |
| 2005/06/30 | 364,000 | 364,000 | 355,000 | 357,000 | 298 |
| 2005/06/29 | 361,000 | 366,000 | 354,000 | 361,000 | 360 |
| 2005/06/28 | 365,000 | 365,000 | 357,000 | 361,000 | 304 |
| 2005/06/27 | 366,000 | 371,000 | 362,000 | 366,000 | 675 |
| 2005/06/24 | 360,000 | 370,000 | 353,000 | 366,000 | 841 |
| 2005/06/23 | 360,000 | 372,000 | 359,000 | 367,000 | 1,858 |
| 2005/06/22 | 362,000 | 362,000 | 352,000 | 355,000 | 665 |
| 2005/06/21 | 341,000 | 364,000 | 341,000 | 364,000 | 1,622 |
| 2005/06/20 | 344,000 | 344,000 | 334,000 | 340,000 | 226 |
| 2005/06/17 | 345,000 | 346,000 | 335,000 | 345,000 | 202 |
| 2005/06/16 | 347,000 | 350,000 | 332,000 | 341,000 | 326 |
| 2005/06/15 | 356,000 | 356,000 | 346,000 | 351,000 | 566 |
| 2005/06/14 | 355,000 | 360,000 | 339,000 | 359,000 | 707 |
| 2005/06/13 | 363,000 | 366,000 | 352,000 | 360,000 | 1,993 |
| 2005/06/10 | 314,000 | 360,000 | 310,000 | 360,000 | 2,645 |
| 2005/06/09 | 307,000 | 312,000 | 306,000 | 310,000 | 334 |
| 2005/06/08 | 305,000 | 307,000 | 304,000 | 307,000 | 381 |
| 2005/06/07 | 301,000 | 305,000 | 301,000 | 305,000 | 65 |
| 2005/06/06 | 305,000 | 308,000 | 305,000 | 305,000 | 239 |
| 2005/06/03 | 308,000 | 309,000 | 305,000 | 305,000 | 182 |
| 2005/06/02 | 305,000 | 311,000 | 303,000 | 308,000 | 397 |
| 2005/06/01 | 305,000 | 306,000 | 303,000 | 304,000 | 195 |
| 2005/05/31 | 300,000 | 308,000 | 299,000 | 304,000 | 217 |
| 2005/05/30 | 295,000 | 304,000 | 295,000 | 303,000 | 182 |
| 2005/05/27 | 285,000 | 300,000 | 280,000 | 294,000 | 432 |
| 2005/05/26 | 290,000 | 290,000 | 275,000 | 279,000 | 135 |
| 2005/05/25 | 296,000 | 297,000 | 287,000 | 287,000 | 404 |
| 2005/05/24 | 303,000 | 304,000 | 297,000 | 301,000 | 215 |
| 2005/05/23 | 294,000 | 304,000 | 294,000 | 303,000 | 199 |
| 2005/05/20 | 292,000 | 305,000 | 290,000 | 298,000 | 303 |
| 2005/05/19 | 294,000 | 296,000 | 287,000 | 287,000 | 255 |
| 2005/05/18 | 297,000 | 297,000 | 288,000 | 290,000 | 52 |
| 2005/05/17 | 312,000 | 314,000 | 288,000 | 297,000 | 209 |
| 2005/05/16 | 305,000 | 314,000 | 305,000 | 308,000 | 379 |
| 2005/05/13 | 312,000 | 312,000 | 301,000 | 308,000 | 251 |
| 2005/05/12 | 304,000 | 318,000 | 302,000 | 307,000 | 846 |
| 2005/05/11 | 300,000 | 302,000 | 296,000 | 299,000 | 269 |
| 2005/05/10 | 300,000 | 302,000 | 298,000 | 299,000 | 367 |
| 2005/05/09 | 288,000 | 293,000 | 286,000 | 293,000 | 164 |
| 2005/05/06 | 283,000 | 284,000 | 280,000 | 282,000 | 151 |
| 2005/05/02 | 280,000 | 282,000 | 275,000 | 275,000 | 232 |
| 2005/04/28 | 270,000 | 278,000 | 268,000 | 275,000 | 219 |
| 2005/04/27 | 261,000 | 270,000 | 261,000 | 270,000 | 160 |
| 2005/04/26 | 270,000 | 270,000 | 262,000 | 264,000 | 154 |
| 2005/04/25 | 274,000 | 274,000 | 267,000 | 270,000 | 59 |
| 2005/04/22 | 280,000 | 281,000 | 273,000 | 273,000 | 66 |
| 2005/04/21 | 267,000 | 272,000 | 263,000 | 272,000 | 62 |
| 2005/04/20 | 275,000 | 279,000 | 268,000 | 270,000 | 82 |
| 2005/04/19 | 261,000 | 271,000 | 261,000 | 265,000 | 67 |
| 2005/04/18 | 271,000 | 271,000 | 260,000 | 261,000 | 106 |
| 2005/04/15 | 279,000 | 280,000 | 276,000 | 276,000 | 143 |
| 2005/04/14 | 285,000 | 285,000 | 280,000 | 280,000 | 47 |
| 2005/04/13 | 288,000 | 289,000 | 286,000 | 286,000 | 126 |
| 2005/04/12 | 285,000 | 291,000 | 284,000 | 288,000 | 120 |
| 2005/04/11 | 292,000 | 292,000 | 288,000 | 289,000 | 144 |
| 2005/04/08 | 293,000 | 293,000 | 288,000 | 292,000 | 68 |
| 2005/04/07 | 287,000 | 292,000 | 287,000 | 291,000 | 159 |
| 2005/04/06 | 282,000 | 285,000 | 281,000 | 285,000 | 58 |
| 2005/04/05 | 282,000 | 285,000 | 278,000 | 285,000 | 85 |
| 2005/04/04 | 286,000 | 286,000 | 285,000 | 285,000 | 86 |
| 2005/04/01 | 282,000 | 285,000 | 276,000 | 282,000 | 164 |
| 2005/03/31 | 285,000 | 290,000 | 284,000 | 290,000 | 101 |
| 2005/03/30 | 280,000 | 287,000 | 280,000 | 285,000 | 109 |
| 2005/03/29 | 277,000 | 280,000 | 274,000 | 280,000 | 74 |
| 2005/03/28 | 274,000 | 276,000 | 270,000 | 276,000 | 101 |
| 2005/03/25 | 285,000 | 285,000 | 274,000 | 275,000 | 122 |
| 2005/03/24 | 292,000 | 292,000 | 283,000 | 285,000 | 129 |
| 2005/03/23 | 297,000 | 298,000 | 291,000 | 295,000 | 105 |
| 2005/03/22 | 302,000 | 302,000 | 297,000 | 300,000 | 133 |
| 2005/03/18 | 297,000 | 302,000 | 296,000 | 302,000 | 246 |
| 2005/03/17 | 294,000 | 297,000 | 294,000 | 297,000 | 109 |
| 2005/03/16 | 291,000 | 297,000 | 291,000 | 297,000 | 214 |
| 2005/03/15 | 292,000 | 292,000 | 289,000 | 291,000 | 104 |
| 2005/03/14 | 288,000 | 291,000 | 286,000 | 289,000 | 210 |
| 2005/03/11 | 293,000 | 293,000 | 284,000 | 289,000 | 164 |
| 2005/03/10 | 290,000 | 293,000 | 286,000 | 289,000 | 137 |
| 2005/03/09 | 289,000 | 290,000 | 286,000 | 290,000 | 113 |
| 2005/03/08 | 300,000 | 300,000 | 290,000 | 292,000 | 105 |
| 2005/03/07 | 297,000 | 301,000 | 297,000 | 300,000 | 142 |
| 2005/03/04 | 300,000 | 300,000 | 296,000 | 298,000 | 134 |
| 2005/03/03 | 301,000 | 302,000 | 299,000 | 300,000 | 173 |
| 2005/03/02 | 304,000 | 304,000 | 300,000 | 300,000 | 209 |
| 2005/03/01 | 306,000 | 313,000 | 304,000 | 304,000 | 72 |
| 2005/02/28 | 304,000 | 310,000 | 303,000 | 310,000 | 133 |
| 2005/02/25 | 305,000 | 305,000 | 300,000 | 304,000 | 116 |
| 2005/02/24 | 307,000 | 309,000 | 301,000 | 305,000 | 193 |
| 2005/02/23 | 310,000 | 310,000 | 305,000 | 307,000 | 104 |
| 2005/02/22 | 310,000 | 312,000 | 308,000 | 310,000 | 189 |
| 2005/02/21 | 310,000 | 313,000 | 308,000 | 310,000 | 126 |
| 2005/02/18 | 308,000 | 310,000 | 305,000 | 310,000 | 163 |
| 2005/02/17 | 307,000 | 311,000 | 306,000 | 311,000 | 323 |
| 2005/02/16 | 314,000 | 316,000 | 308,000 | 310,000 | 94 |
| 2005/02/15 | 314,000 | 316,000 | 310,000 | 314,000 | 161 |
| 2005/02/14 | 317,000 | 318,000 | 313,000 | 318,000 | 221 |
| 2005/02/10 | 307,000 | 312,000 | 307,000 | 312,000 | 208 |
| 2005/02/09 | 303,000 | 310,000 | 303,000 | 304,000 | 137 |
| 2005/02/08 | 310,000 | 323,000 | 301,000 | 301,000 | 946 |
| 2005/02/07 | 305,000 | 310,000 | 300,000 | 310,000 | 521 |
| 2005/02/04 | 309,000 | 310,000 | 302,000 | 307,000 | 266 |
| 2005/02/03 | 309,000 | 318,000 | 309,000 | 309,000 | 402 |
| 2005/02/02 | 310,000 | 312,000 | 308,000 | 309,000 | 228 |
| 2005/02/01 | 306,000 | 310,000 | 306,000 | 307,000 | 246 |
| 2005/01/31 | 308,000 | 312,000 | 308,000 | 312,000 | 286 |
| 2005/01/28 | 307,000 | 313,000 | 306,000 | 310,000 | 320 |
| 2005/01/27 | 309,000 | 310,000 | 306,000 | 307,000 | 254 |
| 2005/01/26 | 310,000 | 314,000 | 307,000 | 310,000 | 321 |
| 2005/01/25 | 314,000 | 314,000 | 300,000 | 305,000 | 451 |
| 2005/01/24 | 320,000 | 321,000 | 315,000 | 317,000 | 346 |
| 2005/01/21 | 311,000 | 320,000 | 310,000 | 320,000 | 452 |
| 2005/01/20 | 310,000 | 319,000 | 300,000 | 316,000 | 533 |
| 2005/01/19 | 290,000 | 315,000 | 290,000 | 313,000 | 1,087 |
| 2005/01/18 | 294,000 | 295,000 | 290,000 | 292,000 | 229 |
| 2005/01/17 | 295,000 | 298,000 | 291,000 | 294,000 | 248 |
| 2005/01/14 | 288,000 | 296,000 | 284,000 | 296,000 | 211 |
| 2005/01/13 | 300,000 | 300,000 | 291,000 | 292,000 | 387 |
| 2005/01/12 | 299,000 | 301,000 | 295,000 | 299,000 | 526 |
| 2005/01/11 | 286,000 | 303,000 | 285,000 | 299,000 | 776 |
| 2005/01/07 | 284,000 | 289,000 | 281,000 | 283,000 | 280 |
| 2005/01/06 | 284,000 | 289,000 | 282,000 | 284,000 | 288 |
| 2005/01/05 | 287,000 | 290,000 | 283,000 | 288,000 | 480 |
| 2005/01/04 | 290,000 | 295,000 | 285,000 | 295,000 | 197 |