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 |
|---|---|---|---|---|---|
| 2006/12/29 | 107,000 | 107,000 | 104,000 | 105,000 | 129 |
| 2006/12/28 | 106,000 | 108,000 | 105,000 | 106,000 | 217 |
| 2006/12/27 | 106,000 | 107,000 | 103,000 | 105,000 | 236 |
| 2006/12/26 | 100,000 | 105,000 | 99,200 | 105,000 | 624 |
| 2006/12/25 | 105,000 | 105,000 | 100,000 | 100,000 | 906 |
| 2006/12/22 | 106,000 | 107,000 | 105,000 | 106,000 | 479 |
| 2006/12/21 | 107,000 | 109,000 | 106,000 | 108,000 | 539 |
| 2006/12/20 | 105,000 | 109,000 | 105,000 | 108,000 | 444 |
| 2006/12/19 | 109,000 | 110,000 | 104,000 | 105,000 | 616 |
| 2006/12/18 | 110,000 | 111,000 | 108,000 | 111,000 | 555 |
| 2006/12/15 | 113,000 | 115,000 | 110,000 | 111,000 | 812 |
| 2006/12/14 | 113,000 | 115,000 | 111,000 | 113,000 | 641 |
| 2006/12/13 | 117,000 | 117,000 | 113,000 | 114,000 | 816 |
| 2006/12/12 | 127,000 | 127,000 | 116,000 | 119,000 | 1,382 |
| 2006/12/11 | 131,000 | 134,000 | 125,000 | 126,000 | 907 |
| 2006/12/08 | 128,000 | 134,000 | 127,000 | 132,000 | 788 |
| 2006/12/07 | 125,000 | 131,000 | 125,000 | 128,000 | 843 |
| 2006/12/06 | 122,000 | 127,000 | 121,000 | 127,000 | 387 |
| 2006/12/05 | 128,000 | 128,000 | 124,000 | 124,000 | 470 |
| 2006/12/04 | 120,000 | 127,000 | 117,000 | 126,000 | 775 |
| 2006/12/01 | 123,000 | 124,000 | 117,000 | 119,000 | 414 |
| 2006/11/30 | 124,000 | 124,000 | 120,000 | 123,000 | 491 |
| 2006/11/29 | 124,000 | 126,000 | 119,000 | 122,000 | 577 |
| 2006/11/28 | 116,000 | 124,000 | 116,000 | 122,000 | 612 |
| 2006/11/27 | 114,000 | 124,000 | 113,000 | 124,000 | 712 |
| 2006/11/24 | 112,000 | 114,000 | 110,000 | 113,000 | 573 |
| 2006/11/22 | 110,000 | 116,000 | 108,000 | 116,000 | 746 |
| 2006/11/21 | 106,000 | 106,000 | 102,000 | 105,000 | 424 |
| 2006/11/20 | 107,000 | 107,000 | 99,000 | 105,000 | 1,086 |
| 2006/11/17 | 106,000 | 107,000 | 101,000 | 107,000 | 1,395 |
| 2006/11/16 | 116,000 | 116,000 | 108,000 | 109,000 | 778 |
| 2006/11/15 | 118,000 | 121,000 | 116,000 | 118,000 | 762 |
| 2006/11/14 | 121,000 | 122,000 | 113,000 | 114,000 | 1,510 |
| 2006/11/13 | 118,000 | 119,000 | 107,000 | 109,000 | 2,174 |
| 2006/11/10 | 129,000 | 129,000 | 123,000 | 125,000 | 987 |
| 2006/11/09 | 130,000 | 130,000 | 124,000 | 127,000 | 3,120 |
| 2006/11/08 | 158,000 | 160,000 | 149,000 | 154,000 | 354 |
| 2006/11/07 | 162,000 | 165,000 | 158,000 | 160,000 | 185 |
| 2006/11/06 | 161,000 | 167,000 | 160,000 | 162,000 | 210 |
| 2006/11/02 | 169,000 | 170,000 | 160,000 | 160,000 | 461 |
| 2006/11/01 | 172,000 | 174,000 | 168,000 | 169,000 | 323 |
| 2006/10/31 | 168,000 | 170,000 | 165,000 | 169,000 | 317 |
| 2006/10/30 | 165,000 | 169,000 | 163,000 | 163,000 | 341 |
| 2006/10/27 | 168,000 | 176,000 | 165,000 | 168,000 | 463 |
| 2006/10/26 | 168,000 | 174,000 | 168,000 | 170,000 | 489 |
| 2006/10/25 | 171,000 | 171,000 | 163,000 | 163,000 | 538 |
| 2006/10/24 | 176,000 | 177,000 | 171,000 | 171,000 | 508 |
| 2006/10/23 | 169,000 | 174,000 | 166,000 | 173,000 | 470 |
| 2006/10/20 | 175,000 | 177,000 | 165,000 | 166,000 | 723 |
| 2006/10/19 | 186,000 | 187,000 | 175,000 | 177,000 | 1,252 |
| 2006/10/18 | 167,000 | 195,000 | 166,000 | 186,000 | 1,950 |
| 2006/10/17 | 166,000 | 167,000 | 162,000 | 167,000 | 519 |
| 2006/10/16 | 158,000 | 163,000 | 158,000 | 161,000 | 496 |
| 2006/10/13 | 158,000 | 165,000 | 155,000 | 161,000 | 788 |
| 2006/10/12 | 142,000 | 158,000 | 142,000 | 158,000 | 1,103 |
| 2006/10/11 | 150,000 | 150,000 | 136,000 | 138,000 | 1,039 |
| 2006/10/10 | 158,000 | 163,000 | 155,000 | 156,000 | 628 |
| 2006/10/06 | 167,000 | 169,000 | 163,000 | 167,000 | 537 |
| 2006/10/05 | 176,000 | 177,000 | 168,000 | 173,000 | 537 |
| 2006/10/04 | 184,000 | 185,000 | 176,000 | 177,000 | 636 |
| 2006/10/03 | 187,000 | 188,000 | 183,000 | 185,000 | 275 |
| 2006/10/02 | 192,000 | 192,000 | 187,000 | 190,000 | 193 |
| 2006/09/29 | 192,000 | 193,000 | 187,000 | 189,000 | 452 |
| 2006/09/28 | 185,000 | 187,000 | 182,000 | 187,000 | 369 |
| 2006/09/27 | 176,000 | 183,000 | 176,000 | 182,000 | 339 |
| 2006/09/26 | 182,000 | 182,000 | 178,000 | 178,000 | 252 |
| 2006/09/25 | 186,000 | 187,000 | 180,000 | 183,000 | 321 |
| 2006/09/22 | 182,000 | 186,000 | 180,000 | 184,000 | 576 |
| 2006/09/21 | 195,000 | 197,000 | 186,000 | 187,000 | 972 |
| 2006/09/20 | 197,000 | 198,000 | 190,000 | 190,000 | 684 |
| 2006/09/19 | 198,000 | 210,000 | 197,000 | 199,000 | 1,078 |
| 2006/09/15 | 195,000 | 195,000 | 191,000 | 192,000 | 715 |
| 2006/09/14 | 195,000 | 199,000 | 194,000 | 195,000 | 1,265 |
| 2006/09/13 | 212,000 | 213,000 | 197,000 | 199,000 | 2,002 |
| 2006/09/12 | 220,000 | 224,000 | 204,000 | 207,000 | 2,390 |
| 2006/09/11 | 235,000 | 235,000 | 219,000 | 220,000 | 852 |
| 2006/09/08 | 229,000 | 237,000 | 229,000 | 235,000 | 528 |
| 2006/09/07 | 251,000 | 251,000 | 232,000 | 235,000 | 825 |
| 2006/09/06 | 254,000 | 254,000 | 252,000 | 254,000 | 525 |
| 2006/09/05 | 255,000 | 258,000 | 251,000 | 254,000 | 596 |
| 2006/09/04 | 246,000 | 258,000 | 244,000 | 255,000 | 1,315 |
| 2006/09/01 | 227,000 | 240,000 | 224,000 | 240,000 | 1,049 |
| 2006/08/31 | 216,000 | 227,000 | 210,000 | 227,000 | 2,467 |
| 2006/08/30 | 214,000 | 214,000 | 205,000 | 208,000 | 564 |
| 2006/08/29 | 215,000 | 218,000 | 213,000 | 214,000 | 224 |
| 2006/08/28 | 222,000 | 222,000 | 212,000 | 213,000 | 536 |
| 2006/08/25 | 228,000 | 230,000 | 221,000 | 226,000 | 637 |
| 2006/08/24 | 230,000 | 231,000 | 228,000 | 229,000 | 204 |
| 2006/08/23 | 231,000 | 236,000 | 228,000 | 232,000 | 458 |
| 2006/08/22 | 230,000 | 235,000 | 227,000 | 234,000 | 995 |
| 2006/08/21 | 235,000 | 237,000 | 233,000 | 233,000 | 452 |
| 2006/08/18 | 240,000 | 240,000 | 231,000 | 234,000 | 962 |
| 2006/08/17 | 239,000 | 243,000 | 234,000 | 240,000 | 1,989 |
| 2006/08/16 | 226,000 | 234,000 | 222,000 | 231,000 | 3,107 |
| 2006/08/15 | 207,000 | 228,000 | 207,000 | 222,000 | 3,760 |
| 2006/08/14 | 206,000 | 211,000 | 204,000 | 206,000 | 1,678 |
| 2006/08/11 | 207,000 | 210,000 | 201,000 | 207,000 | 4,090 |
| 2006/08/10 | 224,000 | 228,000 | 209,000 | 211,000 | 4,906 |
| 2006/08/09 | 217,000 | 229,000 | 211,000 | 228,000 | 12,114 |
| 2006/08/08 | 249,000 | 249,000 | 249,000 | 249,000 | 23 |
| 2006/08/07 | 290,000 | 296,000 | 275,000 | 289,000 | 771 |
| 2006/08/04 | 282,000 | 288,000 | 279,000 | 287,000 | 474 |
| 2006/08/03 | 279,000 | 282,000 | 271,000 | 280,000 | 602 |
| 2006/08/02 | 264,000 | 274,000 | 264,000 | 272,000 | 316 |
| 2006/08/01 | 276,000 | 277,000 | 260,000 | 262,000 | 454 |
| 2006/07/31 | 260,000 | 278,000 | 260,000 | 272,000 | 696 |
| 2006/07/28 | 236,000 | 264,000 | 234,000 | 255,000 | 1,100 |
| 2006/07/27 | 220,000 | 231,000 | 211,000 | 229,000 | 550 |
| 2006/07/26 | 228,000 | 234,000 | 219,000 | 219,000 | 449 |
| 2006/07/25 | 244,000 | 251,000 | 216,000 | 222,000 | 828 |
| 2006/07/24 | 241,000 | 244,000 | 234,000 | 243,000 | 333 |
| 2006/07/21 | 246,000 | 252,000 | 244,000 | 252,000 | 385 |
| 2006/07/20 | 258,000 | 258,000 | 244,000 | 254,000 | 655 |
| 2006/07/19 | 250,000 | 255,000 | 230,000 | 240,000 | 652 |
| 2006/07/18 | 263,000 | 263,000 | 244,000 | 245,000 | 671 |
| 2006/07/14 | 276,000 | 280,000 | 267,000 | 274,000 | 712 |
| 2006/07/13 | 284,000 | 298,000 | 281,000 | 284,000 | 391 |
| 2006/07/12 | 293,000 | 304,000 | 290,000 | 296,000 | 432 |
| 2006/07/11 | 303,000 | 309,000 | 291,000 | 293,000 | 200 |
| 2006/07/10 | 301,000 | 311,000 | 300,000 | 305,000 | 224 |
| 2006/07/07 | 315,000 | 319,000 | 310,000 | 311,000 | 282 |
| 2006/07/06 | 320,000 | 322,000 | 318,000 | 320,000 | 192 |
| 2006/07/05 | 330,000 | 335,000 | 326,000 | 328,000 | 239 |
| 2006/07/04 | 337,000 | 338,000 | 333,000 | 337,000 | 166 |
| 2006/07/03 | 333,000 | 337,000 | 333,000 | 336,000 | 106 |
| 2006/06/30 | 339,000 | 342,000 | 333,000 | 335,000 | 220 |
| 2006/06/29 | 328,000 | 336,000 | 327,000 | 336,000 | 187 |
| 2006/06/28 | 327,000 | 329,000 | 325,000 | 327,000 | 78 |
| 2006/06/27 | 334,000 | 336,000 | 330,000 | 331,000 | 181 |
| 2006/06/26 | 336,000 | 337,000 | 330,000 | 331,000 | 161 |
| 2006/06/23 | 331,000 | 335,000 | 330,000 | 335,000 | 79 |
| 2006/06/22 | 335,000 | 337,000 | 334,000 | 336,000 | 213 |
| 2006/06/21 | 335,000 | 337,000 | 323,000 | 335,000 | 197 |
| 2006/06/20 | 338,000 | 339,000 | 334,000 | 335,000 | 241 |
| 2006/06/19 | 340,000 | 344,000 | 334,000 | 337,000 | 458 |
| 2006/06/16 | 339,000 | 340,000 | 332,000 | 335,000 | 565 |
| 2006/06/15 | 329,000 | 329,000 | 320,000 | 329,000 | 612 |
| 2006/06/14 | 294,000 | 312,000 | 292,000 | 312,000 | 537 |
| 2006/06/13 | 293,000 | 305,000 | 290,000 | 294,000 | 570 |
| 2006/06/12 | 298,000 | 302,000 | 292,000 | 296,000 | 363 |
| 2006/06/09 | 297,000 | 300,000 | 281,000 | 294,000 | 836 |
| 2006/06/08 | 284,000 | 287,000 | 273,000 | 281,000 | 679 |
| 2006/06/07 | 298,000 | 309,000 | 295,000 | 296,000 | 490 |
| 2006/06/06 | 306,000 | 316,000 | 296,000 | 302,000 | 500 |
| 2006/06/05 | 310,000 | 322,000 | 309,000 | 317,000 | 554 |
| 2006/06/02 | 300,000 | 315,000 | 287,000 | 310,000 | 1,310 |
| 2006/06/01 | 312,000 | 316,000 | 291,000 | 297,000 | 816 |
| 2006/05/31 | 306,000 | 317,000 | 303,000 | 303,000 | 693 |
| 2006/05/30 | 333,000 | 334,000 | 319,000 | 326,000 | 571 |
| 2006/05/29 | 349,000 | 353,000 | 342,000 | 343,000 | 142 |
| 2006/05/26 | 355,000 | 365,000 | 347,000 | 349,000 | 171 |
| 2006/05/25 | 365,000 | 366,000 | 356,000 | 356,000 | 218 |
| 2006/05/24 | 358,000 | 368,000 | 358,000 | 364,000 | 273 |
| 2006/05/23 | 368,000 | 368,000 | 360,000 | 363,000 | 220 |
| 2006/05/22 | 367,000 | 375,000 | 362,000 | 368,000 | 927 |
| 2006/05/19 | 352,000 | 362,000 | 350,000 | 362,000 | 476 |
| 2006/05/18 | 333,000 | 362,000 | 330,000 | 345,000 | 873 |
| 2006/05/17 | 350,000 | 350,000 | 333,000 | 347,000 | 714 |
| 2006/05/16 | 370,000 | 373,000 | 343,000 | 352,000 | 708 |
| 2006/05/15 | 374,000 | 377,000 | 366,000 | 370,000 | 433 |
| 2006/05/12 | 372,000 | 384,000 | 370,000 | 384,000 | 696 |
| 2006/05/11 | 389,000 | 394,000 | 386,000 | 391,000 | 145 |
| 2006/05/10 | 394,000 | 395,000 | 383,000 | 389,000 | 281 |
| 2006/05/09 | 396,000 | 401,000 | 394,000 | 396,000 | 326 |
| 2006/05/08 | 402,000 | 402,000 | 396,000 | 398,000 | 267 |
| 2006/05/02 | 395,000 | 396,000 | 390,000 | 393,000 | 294 |
| 2006/05/01 | 393,000 | 395,000 | 390,000 | 394,000 | 465 |
| 2006/04/28 | 390,000 | 390,000 | 380,000 | 388,000 | 292 |
| 2006/04/27 | 390,000 | 394,000 | 389,000 | 393,000 | 419 |
| 2006/04/26 | 383,000 | 389,000 | 381,000 | 388,000 | 361 |
| 2006/04/25 | 373,000 | 385,000 | 371,000 | 381,000 | 468 |
| 2006/04/24 | 377,000 | 378,000 | 366,000 | 369,000 | 755 |
| 2006/04/21 | 400,000 | 401,000 | 377,000 | 380,000 | 1,605 |
| 2006/04/20 | 413,000 | 418,000 | 403,000 | 404,000 | 238 |
| 2006/04/19 | 425,000 | 425,000 | 412,000 | 413,000 | 196 |
| 2006/04/18 | 411,000 | 421,000 | 403,000 | 421,000 | 355 |
| 2006/04/17 | 433,000 | 435,000 | 412,000 | 416,000 | 303 |
| 2006/04/14 | 437,000 | 439,000 | 431,000 | 433,000 | 317 |
| 2006/04/13 | 437,000 | 444,000 | 431,000 | 433,000 | 382 |
| 2006/04/12 | 436,000 | 438,000 | 432,000 | 434,000 | 171 |
| 2006/04/11 | 440,000 | 443,000 | 434,000 | 436,000 | 617 |
| 2006/04/10 | 427,000 | 429,000 | 422,000 | 427,000 | 205 |
| 2006/04/07 | 427,000 | 429,000 | 425,000 | 427,000 | 272 |
| 2006/04/06 | 430,000 | 435,000 | 427,000 | 431,000 | 333 |
| 2006/04/05 | 437,000 | 440,000 | 430,000 | 434,000 | 366 |
| 2006/04/04 | 440,000 | 441,000 | 436,000 | 437,000 | 414 |
| 2006/04/03 | 444,000 | 446,000 | 439,000 | 441,000 | 1,217 |
| 2006/03/31 | 434,000 | 435,000 | 427,000 | 434,000 | 386 |
| 2006/03/30 | 426,000 | 436,000 | 422,000 | 435,000 | 718 |
| 2006/03/29 | 415,000 | 428,000 | 413,000 | 425,000 | 442 |
| 2006/03/28 | 411,000 | 419,000 | 410,000 | 415,000 | 204 |
| 2006/03/27 | 422,000 | 422,000 | 410,000 | 410,000 | 216 |
| 2006/03/24 | 413,000 | 424,000 | 413,000 | 417,000 | 405 |
| 2006/03/23 | 410,000 | 414,000 | 409,000 | 413,000 | 183 |
| 2006/03/22 | 415,000 | 416,000 | 409,000 | 409,000 | 147 |
| 2006/03/20 | 415,000 | 415,000 | 409,000 | 412,000 | 203 |
| 2006/03/17 | 416,000 | 418,000 | 406,000 | 416,000 | 260 |
| 2006/03/16 | 417,000 | 422,000 | 405,000 | 417,000 | 550 |
| 2006/03/15 | 422,000 | 428,000 | 408,000 | 412,000 | 919 |
| 2006/03/14 | 397,000 | 430,000 | 393,000 | 418,000 | 1,270 |
| 2006/03/13 | 390,000 | 395,000 | 386,000 | 393,000 | 257 |
| 2006/03/10 | 382,000 | 386,000 | 380,000 | 385,000 | 253 |
| 2006/03/09 | 387,000 | 394,000 | 376,000 | 377,000 | 471 |
| 2006/03/08 | 385,000 | 389,000 | 376,000 | 385,000 | 157 |
| 2006/03/07 | 397,000 | 400,000 | 389,000 | 390,000 | 313 |
| 2006/03/06 | 379,000 | 392,000 | 370,000 | 392,000 | 253 |
| 2006/03/03 | 363,000 | 372,000 | 363,000 | 370,000 | 331 |
| 2006/03/02 | 398,000 | 401,000 | 369,000 | 374,000 | 434 |
| 2006/03/01 | 379,000 | 400,000 | 379,000 | 395,000 | 344 |
| 2006/02/28 | 408,000 | 408,000 | 399,000 | 399,000 | 329 |
| 2006/02/27 | 415,000 | 416,000 | 403,000 | 408,000 | 263 |
| 2006/02/24 | 414,000 | 414,000 | 402,000 | 411,000 | 290 |
| 2006/02/23 | 404,000 | 413,000 | 400,000 | 409,000 | 557 |
| 2006/02/22 | 382,000 | 404,000 | 376,000 | 404,000 | 884 |
| 2006/02/21 | 345,000 | 383,000 | 345,000 | 383,000 | 662 |
| 2006/02/20 | 361,000 | 367,000 | 333,000 | 345,000 | 676 |
| 2006/02/17 | 400,000 | 407,000 | 375,000 | 376,000 | 674 |
| 2006/02/16 | 410,000 | 413,000 | 391,000 | 400,000 | 459 |
| 2006/02/15 | 425,000 | 425,000 | 404,000 | 415,000 | 383 |
| 2006/02/14 | 400,000 | 425,000 | 370,000 | 415,000 | 1,188 |
| 2006/02/13 | 449,000 | 449,000 | 400,000 | 410,000 | 1,488 |
| 2006/02/10 | 455,000 | 457,000 | 423,000 | 439,000 | 877 |
| 2006/02/09 | 473,000 | 474,000 | 446,000 | 452,000 | 1,231 |
| 2006/02/08 | 465,000 | 478,000 | 449,000 | 458,000 | 2,187 |
| 2006/02/07 | 471,000 | 474,000 | 461,000 | 468,000 | 2,710 |
| 2006/02/06 | 453,000 | 466,000 | 447,000 | 466,000 | 2,153 |
| 2006/02/03 | 425,000 | 448,000 | 425,000 | 446,000 | 756 |
| 2006/02/02 | 430,000 | 437,000 | 425,000 | 429,000 | 347 |
| 2006/02/01 | 421,000 | 430,000 | 417,000 | 425,000 | 424 |
| 2006/01/31 | 441,000 | 441,000 | 425,000 | 425,000 | 527 |
| 2006/01/30 | 460,000 | 460,000 | 438,000 | 440,000 | 1,051 |
| 2006/01/27 | 440,000 | 453,000 | 440,000 | 444,000 | 1,680 |
| 2006/01/26 | 432,000 | 442,000 | 428,000 | 432,000 | 1,026 |
| 2006/01/25 | 415,000 | 425,000 | 412,000 | 420,000 | 832 |
| 2006/01/24 | 401,000 | 416,000 | 401,000 | 405,000 | 373 |
| 2006/01/23 | 389,000 | 404,000 | 380,000 | 394,000 | 628 |
| 2006/01/20 | 429,000 | 429,000 | 400,000 | 417,000 | 792 |
| 2006/01/19 | 390,000 | 430,000 | 390,000 | 410,000 | 1,360 |
| 2006/01/18 | 388,000 | 400,000 | 363,000 | 400,000 | 2,049 |
| 2006/01/17 | 434,000 | 450,000 | 409,000 | 413,000 | 2,456 |
| 2006/01/16 | 465,000 | 467,000 | 450,000 | 459,000 | 3,081 |
| 2006/01/13 | 440,000 | 465,000 | 435,000 | 461,000 | 7,094 |
| 2006/01/12 | 400,000 | 430,000 | 395,000 | 430,000 | 4,088 |
| 2006/01/11 | 381,000 | 385,000 | 373,000 | 380,000 | 603 |
| 2006/01/10 | 398,000 | 398,000 | 380,000 | 381,000 | 968 |
| 2006/01/06 | 397,000 | 398,000 | 388,000 | 389,000 | 513 |
| 2006/01/05 | 400,000 | 401,000 | 393,000 | 397,000 | 761 |
| 2006/01/04 | 406,000 | 410,000 | 395,000 | 398,000 | 657 |