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 |
|---|---|---|---|---|---|
| 2009/12/30 | 57,000 | 57,800 | 56,500 | 57,200 | 97 |
| 2009/12/29 | 58,000 | 58,000 | 56,100 | 57,500 | 117 |
| 2009/12/28 | 54,400 | 57,900 | 52,500 | 57,900 | 272 |
| 2009/12/25 | 53,800 | 55,500 | 53,000 | 54,000 | 536 |
| 2009/12/24 | 53,500 | 55,000 | 52,500 | 54,800 | 1,172 |
| 2009/12/22 | 46,300 | 50,000 | 46,300 | 50,000 | 416 |
| 2009/12/21 | 48,600 | 49,800 | 46,000 | 46,000 | 533 |
| 2009/12/18 | 46,400 | 47,000 | 45,150 | 45,800 | 100 |
| 2009/12/17 | 49,300 | 49,900 | 46,700 | 47,200 | 105 |
| 2009/12/16 | 49,400 | 51,400 | 48,800 | 49,000 | 492 |
| 2009/12/15 | 49,000 | 49,000 | 48,600 | 49,000 | 507 |
| 2009/12/14 | 42,500 | 45,000 | 42,000 | 45,000 | 547 |
| 2009/12/11 | 38,800 | 41,500 | 38,800 | 41,000 | 104 |
| 2009/12/10 | 39,000 | 40,400 | 39,000 | 40,000 | 43 |
| 2009/12/09 | 39,900 | 39,900 | 37,700 | 39,000 | 31 |
| 2009/12/08 | 38,000 | 39,900 | 38,000 | 39,900 | 51 |
| 2009/12/07 | 37,000 | 38,500 | 37,000 | 37,900 | 52 |
| 2009/12/04 | 37,300 | 37,400 | 36,900 | 37,000 | 24 |
| 2009/12/03 | 37,200 | 37,400 | 36,600 | 37,300 | 83 |
| 2009/12/02 | 37,400 | 37,400 | 35,150 | 36,350 | 215 |
| 2009/12/01 | 33,750 | 34,600 | 33,750 | 34,500 | 38 |
| 2009/11/30 | 34,950 | 34,950 | 34,950 | 34,950 | 20 |
| 2009/11/27 | 31,800 | 32,500 | 31,450 | 32,400 | 33 |
| 2009/11/26 | 32,300 | 34,500 | 32,150 | 33,800 | 33 |
| 2009/11/25 | 34,800 | 36,000 | 32,000 | 35,500 | 101 |
| 2009/11/24 | 36,900 | 36,900 | 34,900 | 36,000 | 12 |
| 2009/11/20 | 36,400 | 36,600 | 35,000 | 36,500 | 52 |
| 2009/11/19 | 34,950 | 36,200 | 34,950 | 35,400 | 59 |
| 2009/11/18 | 33,900 | 35,100 | 33,000 | 34,950 | 41 |
| 2009/11/17 | 33,000 | 34,500 | 33,000 | 33,900 | 190 |
| 2009/11/16 | 38,400 | 38,400 | 34,500 | 34,500 | 322 |
| 2009/11/13 | 38,000 | 38,000 | 37,000 | 38,000 | 66 |
| 2009/11/12 | 39,500 | 41,300 | 38,000 | 39,000 | 132 |
| 2009/11/11 | 40,400 | 44,000 | 39,900 | 40,000 | 399 |
| 2009/11/10 | 38,800 | 40,000 | 38,800 | 40,000 | 211 |
| 2009/11/09 | 35,300 | 36,000 | 35,300 | 36,000 | 12 |
| 2009/11/06 | 34,600 | 34,900 | 32,000 | 34,900 | 31 |
| 2009/11/05 | 33,150 | 34,500 | 33,150 | 33,400 | 21 |
| 2009/11/04 | 37,000 | 37,000 | 34,000 | 34,000 | 9 |
| 2009/11/02 | 35,300 | 35,300 | 34,500 | 35,000 | 14 |
| 2009/10/30 | 34,100 | 35,300 | 34,000 | 35,300 | 64 |
| 2009/10/29 | 33,000 | 34,000 | 33,000 | 34,000 | 83 |
| 2009/10/28 | 36,400 | 36,400 | 34,800 | 35,000 | 107 |
| 2009/10/27 | 37,000 | 37,100 | 35,500 | 36,000 | 66 |
| 2009/10/26 | 36,000 | 37,000 | 36,000 | 37,000 | 40 |
| 2009/10/23 | 38,600 | 38,600 | 38,000 | 38,000 | 12 |
| 2009/10/22 | 40,250 | 40,500 | 38,200 | 39,000 | 63 |
| 2009/10/21 | 39,900 | 40,450 | 39,000 | 39,100 | 30 |
| 2009/10/20 | 42,500 | 42,500 | 41,500 | 41,500 | 26 |
| 2009/10/19 | 41,500 | 42,800 | 41,500 | 42,800 | 11 |
| 2009/10/16 | 44,200 | 44,200 | 40,650 | 41,000 | 82 |
| 2009/10/15 | 40,950 | 43,800 | 40,950 | 43,800 | 206 |
| 2009/10/14 | 38,000 | 40,000 | 38,000 | 39,800 | 105 |
| 2009/10/13 | 36,500 | 37,700 | 36,500 | 37,500 | 38 |
| 2009/10/09 | 35,300 | 36,400 | 35,300 | 36,400 | 44 |
| 2009/10/08 | 37,500 | 37,500 | 34,500 | 36,300 | 270 |
| 2009/10/07 | 35,700 | 38,300 | 35,700 | 38,300 | 28 |
| 2009/10/06 | 35,000 | 36,900 | 34,250 | 36,900 | 56 |
| 2009/10/05 | 38,000 | 38,500 | 36,000 | 37,000 | 63 |
| 2009/10/02 | 36,550 | 38,100 | 36,500 | 38,100 | 56 |
| 2009/10/01 | 40,600 | 40,850 | 37,500 | 37,500 | 34 |
| 2009/09/30 | 40,100 | 40,400 | 38,250 | 40,000 | 113 |
| 2009/09/29 | 40,400 | 41,600 | 40,400 | 40,850 | 46 |
| 2009/09/28 | 45,400 | 45,400 | 42,000 | 42,000 | 58 |
| 2009/09/25 | 44,500 | 46,000 | 44,500 | 46,000 | 24 |
| 2009/09/24 | 44,000 | 45,000 | 42,600 | 45,000 | 106 |
| 2009/09/18 | 45,400 | 45,400 | 42,450 | 43,200 | 100 |
| 2009/09/17 | 45,750 | 46,000 | 45,750 | 45,750 | 33 |
| 2009/09/16 | 46,000 | 46,300 | 45,600 | 46,150 | 53 |
| 2009/09/15 | 48,200 | 48,200 | 46,000 | 46,000 | 31 |
| 2009/09/14 | 46,100 | 46,100 | 45,600 | 45,800 | 49 |
| 2009/09/11 | 46,100 | 47,000 | 46,100 | 47,000 | 28 |
| 2009/09/10 | 46,850 | 46,900 | 45,400 | 46,900 | 48 |
| 2009/09/09 | 47,800 | 48,000 | 46,100 | 46,900 | 40 |
| 2009/09/08 | 45,700 | 47,000 | 45,200 | 47,000 | 28 |
| 2009/09/07 | 47,000 | 47,700 | 46,000 | 46,900 | 53 |
| 2009/09/04 | 48,500 | 49,000 | 47,800 | 47,800 | 39 |
| 2009/09/03 | 48,450 | 50,000 | 48,450 | 48,500 | 61 |
| 2009/09/02 | 49,850 | 49,950 | 48,200 | 49,050 | 57 |
| 2009/09/01 | 49,050 | 49,300 | 48,000 | 49,050 | 144 |
| 2009/08/31 | 50,100 | 50,100 | 49,000 | 49,000 | 218 |
| 2009/08/28 | 51,300 | 51,300 | 50,300 | 50,600 | 57 |
| 2009/08/27 | 50,800 | 51,800 | 50,300 | 50,300 | 62 |
| 2009/08/26 | 52,000 | 52,000 | 50,300 | 51,800 | 51 |
| 2009/08/25 | 52,600 | 52,600 | 50,900 | 51,500 | 52 |
| 2009/08/24 | 53,900 | 54,000 | 53,000 | 53,600 | 8 |
| 2009/08/21 | 54,500 | 54,500 | 52,100 | 53,900 | 28 |
| 2009/08/20 | 55,000 | 55,000 | 53,100 | 54,000 | 148 |
| 2009/08/19 | 51,400 | 54,000 | 51,400 | 54,000 | 414 |
| 2009/08/18 | 50,000 | 50,200 | 49,950 | 49,950 | 15 |
| 2009/08/17 | 51,500 | 52,000 | 50,300 | 50,800 | 81 |
| 2009/08/14 | 51,000 | 52,700 | 49,900 | 50,500 | 45 |
| 2009/08/13 | 49,400 | 51,000 | 48,700 | 50,600 | 116 |
| 2009/08/12 | 48,250 | 48,700 | 47,850 | 48,200 | 69 |
| 2009/08/11 | 47,400 | 50,000 | 47,350 | 48,000 | 188 |
| 2009/08/10 | 45,900 | 48,700 | 45,900 | 47,800 | 450 |
| 2009/08/07 | 50,000 | 50,500 | 50,000 | 50,000 | 795 |
| 2009/08/06 | 54,800 | 55,000 | 54,000 | 55,000 | 75 |
| 2009/08/05 | 55,700 | 56,000 | 54,300 | 55,200 | 202 |
| 2009/08/04 | 55,100 | 56,200 | 55,100 | 55,500 | 90 |
| 2009/08/03 | 56,000 | 56,900 | 55,000 | 55,500 | 157 |
| 2009/07/31 | 51,800 | 55,500 | 51,800 | 55,500 | 260 |
| 2009/07/30 | 51,500 | 52,900 | 51,500 | 52,800 | 78 |
| 2009/07/29 | 51,500 | 52,600 | 51,500 | 52,100 | 24 |
| 2009/07/28 | 53,000 | 53,200 | 51,600 | 52,900 | 48 |
| 2009/07/27 | 54,000 | 54,100 | 52,600 | 53,200 | 97 |
| 2009/07/24 | 50,500 | 54,600 | 50,400 | 54,000 | 152 |
| 2009/07/23 | 48,050 | 50,500 | 48,000 | 50,500 | 48 |
| 2009/07/22 | 48,600 | 49,000 | 47,800 | 48,000 | 41 |
| 2009/07/21 | 49,050 | 49,050 | 47,350 | 48,600 | 35 |
| 2009/07/17 | 49,700 | 49,700 | 48,600 | 48,900 | 5 |
| 2009/07/16 | 49,800 | 49,800 | 48,000 | 48,500 | 39 |
| 2009/07/15 | 48,850 | 48,850 | 48,000 | 48,000 | 28 |
| 2009/07/14 | 45,900 | 46,500 | 45,900 | 46,500 | 45 |
| 2009/07/13 | 49,800 | 50,000 | 45,800 | 45,800 | 267 |
| 2009/07/10 | 50,000 | 51,000 | 49,550 | 50,800 | 74 |
| 2009/07/09 | 51,600 | 52,000 | 49,500 | 49,550 | 125 |
| 2009/07/08 | 54,200 | 54,200 | 52,000 | 52,500 | 227 |
| 2009/07/07 | 57,300 | 57,500 | 55,000 | 55,200 | 174 |
| 2009/07/06 | 57,000 | 57,400 | 55,500 | 56,300 | 240 |
| 2009/07/03 | 54,000 | 54,900 | 51,800 | 53,900 | 91 |
| 2009/07/02 | 55,200 | 55,700 | 54,100 | 54,600 | 237 |
| 2009/07/01 | 52,700 | 53,600 | 52,500 | 52,700 | 51 |
| 2009/06/30 | 54,800 | 54,800 | 53,000 | 53,000 | 155 |
| 2009/06/29 | 52,100 | 56,100 | 52,000 | 52,800 | 364 |
| 2009/06/26 | 51,100 | 52,000 | 50,500 | 51,100 | 61 |
| 2009/06/25 | 49,850 | 51,800 | 49,850 | 51,200 | 50 |
| 2009/06/24 | 50,100 | 51,500 | 49,200 | 49,800 | 89 |
| 2009/06/23 | 48,700 | 51,300 | 48,700 | 49,100 | 198 |
| 2009/06/22 | 47,200 | 52,800 | 47,200 | 52,800 | 194 |
| 2009/06/19 | 49,000 | 49,100 | 46,900 | 48,800 | 107 |
| 2009/06/18 | 52,900 | 52,900 | 46,950 | 49,500 | 170 |
| 2009/06/17 | 50,700 | 52,100 | 50,700 | 51,900 | 118 |
| 2009/06/16 | 53,000 | 54,000 | 50,500 | 52,500 | 443 |
| 2009/06/15 | 59,500 | 59,500 | 55,000 | 55,500 | 315 |
| 2009/06/12 | 60,400 | 60,900 | 58,000 | 59,500 | 251 |
| 2009/06/11 | 59,300 | 62,000 | 59,300 | 60,400 | 430 |
| 2009/06/10 | 60,500 | 61,800 | 58,000 | 58,200 | 330 |
| 2009/06/09 | 57,000 | 60,500 | 56,400 | 59,500 | 757 |
| 2009/06/08 | 52,500 | 55,500 | 52,000 | 55,500 | 1,020 |
| 2009/06/05 | 50,000 | 52,000 | 47,800 | 50,500 | 401 |
| 2009/06/04 | 49,800 | 50,500 | 47,500 | 49,000 | 516 |
| 2009/06/03 | 48,100 | 52,100 | 47,450 | 50,800 | 795 |
| 2009/06/02 | 47,000 | 49,400 | 44,800 | 48,500 | 1,202 |
| 2009/06/01 | 42,600 | 45,400 | 42,600 | 45,400 | 277 |
| 2009/05/29 | 38,200 | 41,400 | 38,200 | 41,400 | 537 |
| 2009/05/28 | 36,900 | 37,900 | 35,200 | 37,400 | 307 |
| 2009/05/27 | 42,550 | 42,550 | 38,500 | 38,500 | 513 |
| 2009/05/26 | 39,100 | 42,600 | 38,300 | 42,500 | 786 |
| 2009/05/25 | 37,900 | 38,300 | 37,000 | 38,300 | 1,009 |
| 2009/05/22 | 32,700 | 34,300 | 31,500 | 34,300 | 592 |
| 2009/05/21 | 27,800 | 30,300 | 27,800 | 30,300 | 376 |
| 2009/05/20 | 26,600 | 27,300 | 26,600 | 27,300 | 109 |
| 2009/05/19 | 26,210 | 27,000 | 26,210 | 26,600 | 50 |
| 2009/05/18 | 27,200 | 27,200 | 26,150 | 26,200 | 47 |
| 2009/05/15 | 25,550 | 27,500 | 25,550 | 27,500 | 118 |
| 2009/05/14 | 25,300 | 26,750 | 25,000 | 26,750 | 152 |
| 2009/05/13 | 26,600 | 26,800 | 25,000 | 26,800 | 207 |
| 2009/05/12 | 30,300 | 30,300 | 26,700 | 26,700 | 405 |
| 2009/05/11 | 30,600 | 31,100 | 30,600 | 30,700 | 57 |
| 2009/05/08 | 30,350 | 31,000 | 30,350 | 31,000 | 43 |
| 2009/05/07 | 29,500 | 31,900 | 29,500 | 30,300 | 193 |
| 2009/05/01 | 29,550 | 29,550 | 28,300 | 29,000 | 177 |
| 2009/04/30 | 29,300 | 31,000 | 29,300 | 30,250 | 47 |
| 2009/04/28 | 31,400 | 31,950 | 29,900 | 29,900 | 137 |
| 2009/04/27 | 31,900 | 32,000 | 29,900 | 30,600 | 127 |
| 2009/04/24 | 30,200 | 32,000 | 30,000 | 31,000 | 92 |
| 2009/04/23 | 30,600 | 30,700 | 29,050 | 30,000 | 142 |
| 2009/04/22 | 29,900 | 32,900 | 29,900 | 31,500 | 428 |
| 2009/04/21 | 30,000 | 30,000 | 29,500 | 29,900 | 58 |
| 2009/04/20 | 30,000 | 30,800 | 29,500 | 30,600 | 53 |
| 2009/04/17 | 30,300 | 31,350 | 30,300 | 30,800 | 72 |
| 2009/04/16 | 32,000 | 32,000 | 29,020 | 29,990 | 169 |
| 2009/04/15 | 33,950 | 34,500 | 32,100 | 32,400 | 199 |
| 2009/04/14 | 39,400 | 39,400 | 33,000 | 35,550 | 437 |
| 2009/04/13 | 32,050 | 35,400 | 32,050 | 35,400 | 197 |
| 2009/04/10 | 38,400 | 38,400 | 29,900 | 31,400 | 852 |
| 2009/04/09 | 32,800 | 32,800 | 32,600 | 32,800 | 547 |
| 2009/04/08 | 26,800 | 26,800 | 25,900 | 26,800 | 877 |
| 2009/04/07 | 22,000 | 23,800 | 21,800 | 23,800 | 203 |
| 2009/04/06 | 19,800 | 20,800 | 19,800 | 20,800 | 94 |
| 2009/04/03 | 18,990 | 19,000 | 18,000 | 18,800 | 101 |
| 2009/04/02 | 18,200 | 18,500 | 17,800 | 18,500 | 32 |
| 2009/04/01 | 18,500 | 18,500 | 17,900 | 18,100 | 46 |
| 2009/03/31 | 18,600 | 19,190 | 17,900 | 18,500 | 157 |
| 2009/03/30 | 18,200 | 19,200 | 17,800 | 19,200 | 226 |
| 2009/03/27 | 18,000 | 18,000 | 17,200 | 17,200 | 255 |
| 2009/03/26 | 15,600 | 16,000 | 15,200 | 16,000 | 100 |
| 2009/03/25 | 13,500 | 14,500 | 13,500 | 14,000 | 284 |
| 2009/03/24 | 13,100 | 13,500 | 12,400 | 13,500 | 80 |
| 2009/03/23 | 12,400 | 12,500 | 11,700 | 12,500 | 59 |
| 2009/03/19 | 12,400 | 12,700 | 12,300 | 12,500 | 33 |
| 2009/03/18 | 13,000 | 13,000 | 13,000 | 13,000 | 25 |
| 2009/03/17 | 12,300 | 13,100 | 12,300 | 12,990 | 57 |
| 2009/03/16 | 11,500 | 12,300 | 11,500 | 12,300 | 35 |
| 2009/03/13 | 10,700 | 11,600 | 10,700 | 11,500 | 40 |
| 2009/03/12 | 10,800 | 11,600 | 10,600 | 11,000 | 95 |
| 2009/03/11 | 10,700 | 11,600 | 10,700 | 11,600 | 57 |
| 2009/03/10 | 11,400 | 11,400 | 11,400 | 11,400 | 3 |
| 2009/03/09 | 10,600 | 11,400 | 10,600 | 11,350 | 14 |
| 2009/03/06 | 11,000 | 11,000 | 10,200 | 10,800 | 39 |
| 2009/03/05 | 11,500 | 11,980 | 11,000 | 11,200 | 35 |
| 2009/03/04 | 11,890 | 11,890 | 10,800 | 11,000 | 67 |
| 2009/03/03 | 12,600 | 12,790 | 11,330 | 12,700 | 54 |
| 2009/03/02 | 13,390 | 13,390 | 12,200 | 13,000 | 136 |
| 2009/02/27 | 10,410 | 11,390 | 10,400 | 11,390 | 41 |
| 2009/02/26 | 10,480 | 10,850 | 10,050 | 10,850 | 139 |
| 2009/02/25 | 9,600 | 9,980 | 9,600 | 9,980 | 92 |
| 2009/02/24 | 9,300 | 9,650 | 8,700 | 9,450 | 482 |
| 2009/02/23 | 10,020 | 10,020 | 9,300 | 9,700 | 217 |
| 2009/02/20 | 11,400 | 11,400 | 10,010 | 10,500 | 110 |
| 2009/02/19 | 10,970 | 11,470 | 10,970 | 11,400 | 33 |
| 2009/02/18 | 10,480 | 10,970 | 10,480 | 10,970 | 33 |
| 2009/02/17 | 11,110 | 11,110 | 10,500 | 10,990 | 124 |
| 2009/02/16 | 11,700 | 12,000 | 11,700 | 12,000 | 81 |
| 2009/02/13 | 12,600 | 12,600 | 11,500 | 11,500 | 44 |
| 2009/02/12 | 11,600 | 12,000 | 11,000 | 12,000 | 204 |
| 2009/02/10 | 14,400 | 14,400 | 12,400 | 12,400 | 193 |
| 2009/02/09 | 15,400 | 15,400 | 14,400 | 14,400 | 167 |
| 2009/02/06 | 16,050 | 16,050 | 15,010 | 15,600 | 127 |
| 2009/02/05 | 16,480 | 16,500 | 15,800 | 16,010 | 102 |
| 2009/02/04 | 16,670 | 16,700 | 15,700 | 16,500 | 217 |
| 2009/02/03 | 16,500 | 16,700 | 16,100 | 16,700 | 43 |
| 2009/02/02 | 15,900 | 16,900 | 15,900 | 16,900 | 29 |
| 2009/01/30 | 16,500 | 17,000 | 16,500 | 16,900 | 28 |
| 2009/01/29 | 17,740 | 17,770 | 17,500 | 17,500 | 22 |
| 2009/01/28 | 17,400 | 17,400 | 16,400 | 17,340 | 45 |
| 2009/01/27 | 16,990 | 17,000 | 16,000 | 16,000 | 38 |
| 2009/01/26 | 17,190 | 17,190 | 16,480 | 16,480 | 73 |
| 2009/01/23 | 16,210 | 16,390 | 15,600 | 16,390 | 76 |
| 2009/01/22 | 16,480 | 16,690 | 16,160 | 16,590 | 28 |
| 2009/01/21 | 16,040 | 16,680 | 16,040 | 16,680 | 17 |
| 2009/01/20 | 16,250 | 16,700 | 16,250 | 16,700 | 61 |
| 2009/01/19 | 17,150 | 17,690 | 16,800 | 16,800 | 30 |
| 2009/01/16 | 17,100 | 17,100 | 17,100 | 17,100 | 4 |
| 2009/01/15 | 17,000 | 17,400 | 17,000 | 17,400 | 5 |
| 2009/01/14 | 17,600 | 17,600 | 17,300 | 17,300 | 29 |
| 2009/01/13 | 17,590 | 17,600 | 16,920 | 17,590 | 17 |
| 2009/01/09 | 17,690 | 17,850 | 17,500 | 17,790 | 71 |
| 2009/01/08 | 17,310 | 17,780 | 17,300 | 17,760 | 23 |
| 2009/01/07 | 17,350 | 18,000 | 17,300 | 17,980 | 84 |
| 2009/01/06 | 17,000 | 17,950 | 17,000 | 17,950 | 31 |
| 2009/01/05 | 16,300 | 17,200 | 16,200 | 17,200 | 28 |