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 |
|---|---|---|---|---|---|
| 2008/12/30 | 16,100 | 16,900 | 16,100 | 16,900 | 19 |
| 2008/12/29 | 17,200 | 17,200 | 16,200 | 16,900 | 69 |
| 2008/12/26 | 16,800 | 16,810 | 16,050 | 16,800 | 46 |
| 2008/12/25 | 16,000 | 16,200 | 15,600 | 16,200 | 38 |
| 2008/12/24 | 16,150 | 16,700 | 15,360 | 16,170 | 110 |
| 2008/12/22 | 16,690 | 16,800 | 16,050 | 16,200 | 83 |
| 2008/12/19 | 16,800 | 16,800 | 16,100 | 16,490 | 89 |
| 2008/12/18 | 17,100 | 18,000 | 16,100 | 17,200 | 116 |
| 2008/12/17 | 17,980 | 17,980 | 17,030 | 17,400 | 62 |
| 2008/12/16 | 18,000 | 18,000 | 17,400 | 17,900 | 41 |
| 2008/12/15 | 17,610 | 18,210 | 17,610 | 18,100 | 29 |
| 2008/12/12 | 18,000 | 18,700 | 17,600 | 18,700 | 81 |
| 2008/12/11 | 18,090 | 18,850 | 17,910 | 18,200 | 68 |
| 2008/12/10 | 18,250 | 18,500 | 17,900 | 18,490 | 77 |
| 2008/12/09 | 18,700 | 18,980 | 18,000 | 18,950 | 70 |
| 2008/12/08 | 18,210 | 18,990 | 18,210 | 18,510 | 31 |
| 2008/12/05 | 18,620 | 18,620 | 18,000 | 18,400 | 60 |
| 2008/12/04 | 18,600 | 18,610 | 18,200 | 18,610 | 48 |
| 2008/12/03 | 19,200 | 19,400 | 18,600 | 19,190 | 91 |
| 2008/12/02 | 19,200 | 19,400 | 18,600 | 18,600 | 182 |
| 2008/12/01 | 18,400 | 19,000 | 17,990 | 19,000 | 43 |
| 2008/11/28 | 19,100 | 19,100 | 18,100 | 18,700 | 199 |
| 2008/11/27 | 18,600 | 19,400 | 18,600 | 18,700 | 42 |
| 2008/11/26 | 19,400 | 19,400 | 18,050 | 18,800 | 65 |
| 2008/11/25 | 19,000 | 19,100 | 18,100 | 19,000 | 116 |
| 2008/11/21 | 16,500 | 17,800 | 16,400 | 17,800 | 129 |
| 2008/11/20 | 16,000 | 17,200 | 15,990 | 16,800 | 216 |
| 2008/11/19 | 18,000 | 18,000 | 16,000 | 16,350 | 375 |
| 2008/11/18 | 17,260 | 18,500 | 17,240 | 18,000 | 362 |
| 2008/11/17 | 18,800 | 19,800 | 18,800 | 18,860 | 442 |
| 2008/11/14 | 22,980 | 22,980 | 21,500 | 21,800 | 140 |
| 2008/11/13 | 21,510 | 22,800 | 21,500 | 22,800 | 98 |
| 2008/11/12 | 24,600 | 24,700 | 22,500 | 23,010 | 482 |
| 2008/11/11 | 24,500 | 25,000 | 24,500 | 24,500 | 372 |
| 2008/11/10 | 26,500 | 27,800 | 26,500 | 27,500 | 85 |
| 2008/11/07 | 25,000 | 25,780 | 25,000 | 25,780 | 62 |
| 2008/11/06 | 27,200 | 27,200 | 25,000 | 25,990 | 121 |
| 2008/11/05 | 28,000 | 28,800 | 25,000 | 27,200 | 290 |
| 2008/11/04 | 28,000 | 28,800 | 27,200 | 28,000 | 96 |
| 2008/10/31 | 27,990 | 27,990 | 26,000 | 27,400 | 36 |
| 2008/10/30 | 26,490 | 27,700 | 26,200 | 27,700 | 43 |
| 2008/10/29 | 23,500 | 26,600 | 23,500 | 26,500 | 389 |
| 2008/10/28 | 25,900 | 26,000 | 25,000 | 26,000 | 111 |
| 2008/10/27 | 27,050 | 27,050 | 25,000 | 25,600 | 96 |
| 2008/10/24 | 28,100 | 28,500 | 26,450 | 27,050 | 57 |
| 2008/10/23 | 27,100 | 27,500 | 26,900 | 27,500 | 42 |
| 2008/10/22 | 27,990 | 27,990 | 27,520 | 27,700 | 109 |
| 2008/10/21 | 29,000 | 29,000 | 27,500 | 28,200 | 89 |
| 2008/10/20 | 28,800 | 28,800 | 27,700 | 28,400 | 113 |
| 2008/10/17 | 27,100 | 28,800 | 26,300 | 28,800 | 63 |
| 2008/10/16 | 27,800 | 27,800 | 26,000 | 26,100 | 61 |
| 2008/10/15 | 28,500 | 29,900 | 28,500 | 29,000 | 46 |
| 2008/10/14 | 29,300 | 29,600 | 27,690 | 28,500 | 139 |
| 2008/10/10 | 25,100 | 26,300 | 25,100 | 26,300 | 192 |
| 2008/10/09 | 27,600 | 28,650 | 26,700 | 28,100 | 166 |
| 2008/10/08 | 30,100 | 30,100 | 27,100 | 29,700 | 301 |
| 2008/10/07 | 30,250 | 32,850 | 30,050 | 31,500 | 124 |
| 2008/10/06 | 34,800 | 34,800 | 31,500 | 33,000 | 288 |
| 2008/10/03 | 36,000 | 36,000 | 34,800 | 35,500 | 130 |
| 2008/10/02 | 37,800 | 38,100 | 36,100 | 37,200 | 51 |
| 2008/10/01 | 37,000 | 38,000 | 37,000 | 37,000 | 20 |
| 2008/09/30 | 36,000 | 37,300 | 36,000 | 36,900 | 112 |
| 2008/09/29 | 40,300 | 40,300 | 38,800 | 38,800 | 18 |
| 2008/09/26 | 39,900 | 39,900 | 39,200 | 39,900 | 30 |
| 2008/09/25 | 39,500 | 39,500 | 39,500 | 39,500 | 54 |
| 2008/09/24 | 39,350 | 40,250 | 39,000 | 39,200 | 55 |
| 2008/09/22 | 38,900 | 39,100 | 38,900 | 38,950 | 61 |
| 2008/09/19 | 39,500 | 39,500 | 38,800 | 38,850 | 71 |
| 2008/09/18 | 40,000 | 40,800 | 38,500 | 39,450 | 202 |
| 2008/09/17 | 40,500 | 41,000 | 38,100 | 40,400 | 498 |
| 2008/09/16 | 38,050 | 41,600 | 38,050 | 40,700 | 442 |
| 2008/09/12 | 39,200 | 40,000 | 39,200 | 40,000 | 23 |
| 2008/09/11 | 38,750 | 40,000 | 38,700 | 40,000 | 13 |
| 2008/09/10 | 38,800 | 38,800 | 38,500 | 38,750 | 43 |
| 2008/09/09 | 40,400 | 40,400 | 39,100 | 39,200 | 31 |
| 2008/09/08 | 38,500 | 40,400 | 38,500 | 40,400 | 56 |
| 2008/09/05 | 39,000 | 39,200 | 38,200 | 38,700 | 97 |
| 2008/09/04 | 40,150 | 40,400 | 39,200 | 39,950 | 122 |
| 2008/09/03 | 40,550 | 41,300 | 40,000 | 41,000 | 61 |
| 2008/09/02 | 40,200 | 40,900 | 40,200 | 40,900 | 23 |
| 2008/09/01 | 40,400 | 41,000 | 40,400 | 41,000 | 17 |
| 2008/08/29 | 40,200 | 41,400 | 40,100 | 41,400 | 59 |
| 2008/08/28 | 40,200 | 41,400 | 40,050 | 41,400 | 65 |
| 2008/08/27 | 42,000 | 42,150 | 41,050 | 41,200 | 32 |
| 2008/08/26 | 43,350 | 43,500 | 41,000 | 42,150 | 30 |
| 2008/08/25 | 41,100 | 42,200 | 40,000 | 42,200 | 54 |
| 2008/08/22 | 43,000 | 43,100 | 41,000 | 41,200 | 192 |
| 2008/08/21 | 43,100 | 44,000 | 43,100 | 43,750 | 48 |
| 2008/08/20 | 43,400 | 44,400 | 43,050 | 43,600 | 67 |
| 2008/08/19 | 43,850 | 44,200 | 43,000 | 44,200 | 96 |
| 2008/08/18 | 43,150 | 43,900 | 43,100 | 43,850 | 23 |
| 2008/08/15 | 44,400 | 44,500 | 43,100 | 44,350 | 56 |
| 2008/08/14 | 44,450 | 44,500 | 43,150 | 44,400 | 53 |
| 2008/08/13 | 43,800 | 44,950 | 43,100 | 44,950 | 116 |
| 2008/08/12 | 43,050 | 43,850 | 43,000 | 43,850 | 82 |
| 2008/08/11 | 44,200 | 44,300 | 43,000 | 43,050 | 125 |
| 2008/08/08 | 44,000 | 44,500 | 42,500 | 43,000 | 345 |
| 2008/08/07 | 42,100 | 42,500 | 40,500 | 42,500 | 90 |
| 2008/08/06 | 42,000 | 42,500 | 41,500 | 42,500 | 112 |
| 2008/08/05 | 41,950 | 42,000 | 41,200 | 42,000 | 72 |
| 2008/08/04 | 40,600 | 41,700 | 40,600 | 41,700 | 33 |
| 2008/08/01 | 41,000 | 41,150 | 40,500 | 40,500 | 107 |
| 2008/07/31 | 40,950 | 40,950 | 40,100 | 40,900 | 29 |
| 2008/07/30 | 40,000 | 40,950 | 39,500 | 40,950 | 79 |
| 2008/07/29 | 38,300 | 39,500 | 38,300 | 39,500 | 10 |
| 2008/07/28 | 40,050 | 40,050 | 38,800 | 39,200 | 45 |
| 2008/07/25 | 39,000 | 39,300 | 38,050 | 38,050 | 65 |
| 2008/07/24 | 39,000 | 39,350 | 38,800 | 39,200 | 53 |
| 2008/07/23 | 39,000 | 39,000 | 38,200 | 39,000 | 33 |
| 2008/07/22 | 38,100 | 38,500 | 37,250 | 38,500 | 51 |
| 2008/07/18 | 37,550 | 38,900 | 37,050 | 38,900 | 41 |
| 2008/07/17 | 38,400 | 38,400 | 36,750 | 37,500 | 62 |
| 2008/07/16 | 37,900 | 38,000 | 37,050 | 38,000 | 46 |
| 2008/07/15 | 39,400 | 39,400 | 37,800 | 38,000 | 69 |
| 2008/07/14 | 38,250 | 39,100 | 38,250 | 39,000 | 37 |
| 2008/07/11 | 38,250 | 38,650 | 38,250 | 38,500 | 48 |
| 2008/07/10 | 38,000 | 38,600 | 37,950 | 38,500 | 42 |
| 2008/07/09 | 39,200 | 39,200 | 38,600 | 38,650 | 44 |
| 2008/07/08 | 39,250 | 39,250 | 39,000 | 39,000 | 44 |
| 2008/07/07 | 39,050 | 39,250 | 39,050 | 39,250 | 43 |
| 2008/07/04 | 39,150 | 39,500 | 39,100 | 39,100 | 114 |
| 2008/07/03 | 39,850 | 39,950 | 39,100 | 39,950 | 40 |
| 2008/07/02 | 40,400 | 40,400 | 39,500 | 39,500 | 77 |
| 2008/07/01 | 39,700 | 40,000 | 39,600 | 39,600 | 71 |
| 2008/06/30 | 40,200 | 40,200 | 39,600 | 39,950 | 61 |
| 2008/06/27 | 40,450 | 40,450 | 39,100 | 39,800 | 92 |
| 2008/06/26 | 41,550 | 41,550 | 40,050 | 40,050 | 36 |
| 2008/06/25 | 41,400 | 41,400 | 40,100 | 41,000 | 76 |
| 2008/06/24 | 40,000 | 41,000 | 39,600 | 41,000 | 83 |
| 2008/06/23 | 40,050 | 40,550 | 39,800 | 40,200 | 148 |
| 2008/06/20 | 40,550 | 41,550 | 40,300 | 41,000 | 57 |
| 2008/06/19 | 40,500 | 41,800 | 40,100 | 41,750 | 150 |
| 2008/06/18 | 41,000 | 41,000 | 40,000 | 40,050 | 40 |
| 2008/06/17 | 41,450 | 41,500 | 39,000 | 40,750 | 196 |
| 2008/06/16 | 41,500 | 41,600 | 40,500 | 41,500 | 160 |
| 2008/06/13 | 42,600 | 43,000 | 41,500 | 41,900 | 232 |
| 2008/06/12 | 42,600 | 43,600 | 42,600 | 43,000 | 45 |
| 2008/06/11 | 42,800 | 43,400 | 42,800 | 43,000 | 17 |
| 2008/06/10 | 43,800 | 43,800 | 41,050 | 42,750 | 172 |
| 2008/06/09 | 44,000 | 44,000 | 43,500 | 43,700 | 36 |
| 2008/06/06 | 44,600 | 45,400 | 44,250 | 44,800 | 169 |
| 2008/06/05 | 45,500 | 45,500 | 44,200 | 45,000 | 73 |
| 2008/06/04 | 45,000 | 46,250 | 45,000 | 45,100 | 243 |
| 2008/06/03 | 45,400 | 45,400 | 44,500 | 44,950 | 41 |
| 2008/06/02 | 44,900 | 45,050 | 44,200 | 45,050 | 59 |
| 2008/05/30 | 43,950 | 45,000 | 43,950 | 45,000 | 105 |
| 2008/05/29 | 44,100 | 44,450 | 44,000 | 44,400 | 19 |
| 2008/05/28 | 44,900 | 45,450 | 43,250 | 44,500 | 147 |
| 2008/05/27 | 44,000 | 44,300 | 43,850 | 44,000 | 53 |
| 2008/05/26 | 44,700 | 45,000 | 44,000 | 44,300 | 95 |
| 2008/05/23 | 45,400 | 45,500 | 44,200 | 44,700 | 48 |
| 2008/05/22 | 43,800 | 45,200 | 43,600 | 45,000 | 90 |
| 2008/05/21 | 45,000 | 45,000 | 44,150 | 44,250 | 48 |
| 2008/05/20 | 45,050 | 45,200 | 44,600 | 45,000 | 93 |
| 2008/05/19 | 45,100 | 45,150 | 44,600 | 45,150 | 178 |
| 2008/05/16 | 46,350 | 46,650 | 45,200 | 45,700 | 116 |
| 2008/05/15 | 46,750 | 46,800 | 45,000 | 45,550 | 209 |
| 2008/05/14 | 44,600 | 46,000 | 44,600 | 45,950 | 162 |
| 2008/05/13 | 49,000 | 49,000 | 46,650 | 47,000 | 157 |
| 2008/05/12 | 51,100 | 51,300 | 47,000 | 49,000 | 912 |
| 2008/05/09 | 44,700 | 47,300 | 43,500 | 47,300 | 161 |
| 2008/05/08 | 42,950 | 44,200 | 42,950 | 43,500 | 148 |
| 2008/05/07 | 41,800 | 43,000 | 41,000 | 43,000 | 123 |
| 2008/05/02 | 40,600 | 41,200 | 40,200 | 41,000 | 49 |
| 2008/05/01 | 40,500 | 40,700 | 40,100 | 40,550 | 23 |
| 2008/04/30 | 39,950 | 40,200 | 39,800 | 40,000 | 41 |
| 2008/04/28 | 40,300 | 40,300 | 38,400 | 39,950 | 73 |
| 2008/04/25 | 38,100 | 38,300 | 38,000 | 38,300 | 48 |
| 2008/04/24 | 39,000 | 39,000 | 38,500 | 38,500 | 27 |
| 2008/04/23 | 39,000 | 39,250 | 38,500 | 39,050 | 64 |
| 2008/04/22 | 38,950 | 39,400 | 38,550 | 39,400 | 51 |
| 2008/04/21 | 38,950 | 39,500 | 38,600 | 39,100 | 46 |
| 2008/04/18 | 39,800 | 39,800 | 38,600 | 38,700 | 10 |
| 2008/04/17 | 38,600 | 39,400 | 38,050 | 39,400 | 113 |
| 2008/04/16 | 39,800 | 40,000 | 39,000 | 39,400 | 32 |
| 2008/04/15 | 38,500 | 39,800 | 38,000 | 39,800 | 82 |
| 2008/04/14 | 39,000 | 39,000 | 39,000 | 39,000 | 1 |
| 2008/04/11 | 39,050 | 39,050 | 38,500 | 39,000 | 32 |
| 2008/04/10 | 39,000 | 39,300 | 38,500 | 39,000 | 21 |
| 2008/04/09 | 39,400 | 39,400 | 38,800 | 39,300 | 30 |
| 2008/04/08 | 39,850 | 39,850 | 39,100 | 39,800 | 16 |
| 2008/04/07 | 39,850 | 39,850 | 38,950 | 39,050 | 82 |
| 2008/04/04 | 39,900 | 39,950 | 39,000 | 39,850 | 116 |
| 2008/04/03 | 40,300 | 40,700 | 39,500 | 40,300 | 60 |
| 2008/04/02 | 40,600 | 40,800 | 40,500 | 40,650 | 46 |
| 2008/04/01 | 41,300 | 41,300 | 40,000 | 40,200 | 12 |
| 2008/03/31 | 41,000 | 41,000 | 40,000 | 40,900 | 20 |
| 2008/03/28 | 42,200 | 42,200 | 39,600 | 41,000 | 62 |
| 2008/03/27 | 41,850 | 41,850 | 41,500 | 41,500 | 3 |
| 2008/03/26 | 41,400 | 41,850 | 40,200 | 41,850 | 50 |
| 2008/03/25 | 39,100 | 40,050 | 39,100 | 39,800 | 32 |
| 2008/03/24 | 39,100 | 39,600 | 39,050 | 39,500 | 54 |
| 2008/03/21 | 40,800 | 40,800 | 39,600 | 39,900 | 29 |
| 2008/03/19 | 39,550 | 41,000 | 39,550 | 41,000 | 30 |
| 2008/03/18 | 39,300 | 39,900 | 38,700 | 39,900 | 143 |
| 2008/03/17 | 40,300 | 41,000 | 39,400 | 40,500 | 117 |
| 2008/03/14 | 40,100 | 41,500 | 40,100 | 41,500 | 108 |
| 2008/03/13 | 41,100 | 41,500 | 39,900 | 40,900 | 29 |
| 2008/03/12 | 42,900 | 44,900 | 40,800 | 41,500 | 91 |
| 2008/03/11 | 39,400 | 42,900 | 39,400 | 42,900 | 75 |
| 2008/03/10 | 41,000 | 41,500 | 39,500 | 41,000 | 83 |
| 2008/03/07 | 42,400 | 42,400 | 39,900 | 41,400 | 175 |
| 2008/03/06 | 44,000 | 44,500 | 42,400 | 42,700 | 40 |
| 2008/03/05 | 46,000 | 46,800 | 44,000 | 44,000 | 131 |
| 2008/03/04 | 48,000 | 49,900 | 48,000 | 48,000 | 235 |
| 2008/03/03 | 48,150 | 48,150 | 45,900 | 47,800 | 154 |
| 2008/02/29 | 47,400 | 50,100 | 47,000 | 49,900 | 491 |
| 2008/02/28 | 48,600 | 48,600 | 47,600 | 48,600 | 498 |
| 2008/02/27 | 40,700 | 44,600 | 40,700 | 44,600 | 437 |
| 2008/02/26 | 40,200 | 41,500 | 40,000 | 40,600 | 392 |
| 2008/02/25 | 37,050 | 40,700 | 37,050 | 38,600 | 383 |
| 2008/02/22 | 35,700 | 37,700 | 35,100 | 37,000 | 133 |
| 2008/02/21 | 36,400 | 36,400 | 35,000 | 35,300 | 202 |
| 2008/02/20 | 36,000 | 36,900 | 35,100 | 36,400 | 111 |
| 2008/02/19 | 37,100 | 37,450 | 35,200 | 37,450 | 178 |
| 2008/02/18 | 35,400 | 37,500 | 35,000 | 37,500 | 248 |
| 2008/02/15 | 34,000 | 35,000 | 32,000 | 35,000 | 309 |
| 2008/02/14 | 33,600 | 35,000 | 31,200 | 33,950 | 257 |
| 2008/02/13 | 34,100 | 34,800 | 32,500 | 34,000 | 177 |
| 2008/02/12 | 35,600 | 35,600 | 34,100 | 34,100 | 90 |
| 2008/02/08 | 36,500 | 37,400 | 35,300 | 36,000 | 270 |
| 2008/02/07 | 39,500 | 39,500 | 36,500 | 36,500 | 247 |
| 2008/02/06 | 39,650 | 40,600 | 39,500 | 39,500 | 63 |
| 2008/02/05 | 40,700 | 40,900 | 39,800 | 40,850 | 249 |
| 2008/02/04 | 42,600 | 43,500 | 40,500 | 40,500 | 127 |
| 2008/02/01 | 41,400 | 42,400 | 41,400 | 41,500 | 54 |
| 2008/01/31 | 42,150 | 42,200 | 41,900 | 42,200 | 103 |
| 2008/01/30 | 42,500 | 43,000 | 41,900 | 41,900 | 119 |
| 2008/01/29 | 42,800 | 42,950 | 42,000 | 42,400 | 35 |
| 2008/01/28 | 44,950 | 45,750 | 42,800 | 42,800 | 100 |
| 2008/01/25 | 42,300 | 43,100 | 42,000 | 43,000 | 108 |
| 2008/01/24 | 43,300 | 43,300 | 41,600 | 41,800 | 134 |
| 2008/01/23 | 42,200 | 44,200 | 40,100 | 42,500 | 174 |
| 2008/01/22 | 45,400 | 45,400 | 41,900 | 43,000 | 267 |
| 2008/01/21 | 46,000 | 46,800 | 45,800 | 45,900 | 42 |
| 2008/01/18 | 45,900 | 46,800 | 45,000 | 46,800 | 126 |
| 2008/01/17 | 45,100 | 46,000 | 44,450 | 45,900 | 164 |
| 2008/01/16 | 48,900 | 48,900 | 45,000 | 45,800 | 314 |
| 2008/01/15 | 50,000 | 50,400 | 48,850 | 50,000 | 215 |
| 2008/01/11 | 51,200 | 51,500 | 49,900 | 50,500 | 190 |
| 2008/01/10 | 52,300 | 52,300 | 50,200 | 51,200 | 125 |
| 2008/01/09 | 50,000 | 52,300 | 50,000 | 52,300 | 125 |
| 2008/01/08 | 50,100 | 52,500 | 50,100 | 51,800 | 89 |
| 2008/01/07 | 49,900 | 50,800 | 49,900 | 50,500 | 131 |
| 2008/01/04 | 50,800 | 51,900 | 50,000 | 51,900 | 122 |