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 |
|---|---|---|---|---|---|
| 2010/12/30 | 49,850 | 49,850 | 47,600 | 48,900 | 501 |
| 2010/12/29 | 50,400 | 51,900 | 48,150 | 50,300 | 680 |
| 2010/12/28 | 53,000 | 56,600 | 52,000 | 52,300 | 1,571 |
| 2010/12/27 | 49,150 | 53,600 | 48,900 | 52,500 | 1,329 |
| 2010/12/24 | 48,000 | 48,750 | 47,000 | 48,250 | 478 |
| 2010/12/22 | 45,800 | 49,800 | 45,800 | 46,950 | 1,905 |
| 2010/12/21 | 45,100 | 45,900 | 44,800 | 45,500 | 196 |
| 2010/12/20 | 45,300 | 46,000 | 45,000 | 45,050 | 286 |
| 2010/12/17 | 43,850 | 46,100 | 43,800 | 45,000 | 356 |
| 2010/12/16 | 45,000 | 45,000 | 43,400 | 43,700 | 306 |
| 2010/12/15 | 46,500 | 47,700 | 44,300 | 44,950 | 726 |
| 2010/12/14 | 43,700 | 45,800 | 43,700 | 45,350 | 282 |
| 2010/12/13 | 44,000 | 44,100 | 43,350 | 43,700 | 178 |
| 2010/12/10 | 45,100 | 45,100 | 43,150 | 44,200 | 197 |
| 2010/12/09 | 44,500 | 45,000 | 44,200 | 44,600 | 167 |
| 2010/12/08 | 45,600 | 45,850 | 44,950 | 44,950 | 122 |
| 2010/12/07 | 45,600 | 45,850 | 44,900 | 45,600 | 101 |
| 2010/12/06 | 46,000 | 46,000 | 44,800 | 45,850 | 89 |
| 2010/12/03 | 45,950 | 46,000 | 44,550 | 45,600 | 131 |
| 2010/12/02 | 47,350 | 47,350 | 44,700 | 45,000 | 524 |
| 2010/12/01 | 44,400 | 46,650 | 44,400 | 46,650 | 130 |
| 2010/11/30 | 46,900 | 47,500 | 44,500 | 45,700 | 316 |
| 2010/11/29 | 46,450 | 47,500 | 45,100 | 46,500 | 151 |
| 2010/11/26 | 48,000 | 48,000 | 44,300 | 45,950 | 220 |
| 2010/11/25 | 46,000 | 48,000 | 46,000 | 47,000 | 343 |
| 2010/11/24 | 43,800 | 45,100 | 42,350 | 45,000 | 354 |
| 2010/11/22 | 44,000 | 45,200 | 43,000 | 45,200 | 426 |
| 2010/11/19 | 42,000 | 43,000 | 41,500 | 43,000 | 280 |
| 2010/11/18 | 40,600 | 42,300 | 40,550 | 40,850 | 101 |
| 2010/11/17 | 41,650 | 41,650 | 39,900 | 40,550 | 138 |
| 2010/11/16 | 42,300 | 44,000 | 41,250 | 42,100 | 273 |
| 2010/11/15 | 42,500 | 42,500 | 41,700 | 41,750 | 122 |
| 2010/11/12 | 40,800 | 42,300 | 40,800 | 41,700 | 139 |
| 2010/11/11 | 41,100 | 41,750 | 40,800 | 41,000 | 240 |
| 2010/11/10 | 38,000 | 41,800 | 37,600 | 41,750 | 362 |
| 2010/11/09 | 38,000 | 38,500 | 36,500 | 38,000 | 193 |
| 2010/11/08 | 34,900 | 37,000 | 34,800 | 37,000 | 171 |
| 2010/11/05 | 33,500 | 34,350 | 33,300 | 34,300 | 99 |
| 2010/11/04 | 33,500 | 33,900 | 33,000 | 33,300 | 94 |
| 2010/11/02 | 34,700 | 34,700 | 33,300 | 33,500 | 81 |
| 2010/11/01 | 34,200 | 34,200 | 31,700 | 34,000 | 170 |
| 2010/10/29 | 35,500 | 35,500 | 34,500 | 35,000 | 81 |
| 2010/10/28 | 36,850 | 36,850 | 35,250 | 36,000 | 91 |
| 2010/10/27 | 35,650 | 36,350 | 35,150 | 36,350 | 96 |
| 2010/10/26 | 36,000 | 36,700 | 35,500 | 36,700 | 56 |
| 2010/10/25 | 36,800 | 36,800 | 35,600 | 36,300 | 57 |
| 2010/10/22 | 35,900 | 36,800 | 35,700 | 36,800 | 42 |
| 2010/10/21 | 37,800 | 37,800 | 35,700 | 36,900 | 54 |
| 2010/10/20 | 35,900 | 36,550 | 35,700 | 36,500 | 119 |
| 2010/10/19 | 38,700 | 38,700 | 35,550 | 37,400 | 98 |
| 2010/10/18 | 37,000 | 37,400 | 35,000 | 37,400 | 126 |
| 2010/10/15 | 38,000 | 38,000 | 37,200 | 37,400 | 122 |
| 2010/10/14 | 39,100 | 39,450 | 37,800 | 38,200 | 157 |
| 2010/10/13 | 41,000 | 41,350 | 39,400 | 39,500 | 382 |
| 2010/10/12 | 37,100 | 39,550 | 37,100 | 39,000 | 333 |
| 2010/10/08 | 38,000 | 38,500 | 36,500 | 36,600 | 42 |
| 2010/10/07 | 36,500 | 37,800 | 36,000 | 37,800 | 84 |
| 2010/10/06 | 35,400 | 36,200 | 35,000 | 36,000 | 184 |
| 2010/10/05 | 35,100 | 36,250 | 34,300 | 35,600 | 199 |
| 2010/10/04 | 37,700 | 37,800 | 36,200 | 36,950 | 88 |
| 2010/10/01 | 39,000 | 39,000 | 36,900 | 38,000 | 134 |
| 2010/09/30 | 38,000 | 38,800 | 37,800 | 38,800 | 201 |
| 2010/09/29 | 38,800 | 38,800 | 38,100 | 38,200 | 157 |
| 2010/09/28 | 39,000 | 39,200 | 38,200 | 39,000 | 96 |
| 2010/09/27 | 40,300 | 40,300 | 38,700 | 39,200 | 245 |
| 2010/09/24 | 40,050 | 40,200 | 39,250 | 40,200 | 321 |
| 2010/09/22 | 40,250 | 41,000 | 40,200 | 40,200 | 159 |
| 2010/09/21 | 41,100 | 41,100 | 40,200 | 40,200 | 145 |
| 2010/09/17 | 40,750 | 41,300 | 40,450 | 40,900 | 105 |
| 2010/09/16 | 41,100 | 41,300 | 40,250 | 40,400 | 151 |
| 2010/09/15 | 41,400 | 42,000 | 40,200 | 41,300 | 137 |
| 2010/09/14 | 41,700 | 41,750 | 40,700 | 40,900 | 171 |
| 2010/09/13 | 42,850 | 43,000 | 41,650 | 42,500 | 161 |
| 2010/09/10 | 42,200 | 42,500 | 41,250 | 42,500 | 136 |
| 2010/09/09 | 41,800 | 42,800 | 41,100 | 41,100 | 179 |
| 2010/09/08 | 42,100 | 42,800 | 41,050 | 41,800 | 323 |
| 2010/09/07 | 40,800 | 41,100 | 40,200 | 40,800 | 157 |
| 2010/09/06 | 40,800 | 41,950 | 40,050 | 40,800 | 203 |
| 2010/09/03 | 41,000 | 41,000 | 39,700 | 40,700 | 271 |
| 2010/09/02 | 41,500 | 42,300 | 40,900 | 40,950 | 111 |
| 2010/09/01 | 41,300 | 42,000 | 40,700 | 41,800 | 105 |
| 2010/08/31 | 42,500 | 42,500 | 41,550 | 41,900 | 119 |
| 2010/08/30 | 46,750 | 46,750 | 43,200 | 43,900 | 270 |
| 2010/08/27 | 43,400 | 44,000 | 42,500 | 44,000 | 75 |
| 2010/08/26 | 45,300 | 45,300 | 42,500 | 43,800 | 135 |
| 2010/08/25 | 42,950 | 45,000 | 41,100 | 43,900 | 359 |
| 2010/08/24 | 42,000 | 47,050 | 40,500 | 43,000 | 817 |
| 2010/08/23 | 41,100 | 41,100 | 40,000 | 40,050 | 171 |
| 2010/08/20 | 41,000 | 41,000 | 40,150 | 40,500 | 163 |
| 2010/08/19 | 40,600 | 41,600 | 40,600 | 41,400 | 118 |
| 2010/08/18 | 41,150 | 41,150 | 40,050 | 40,750 | 119 |
| 2010/08/17 | 40,000 | 41,000 | 40,000 | 40,450 | 211 |
| 2010/08/16 | 43,000 | 43,000 | 40,100 | 40,850 | 259 |
| 2010/08/13 | 40,600 | 42,700 | 40,600 | 42,300 | 106 |
| 2010/08/12 | 41,400 | 43,400 | 39,700 | 42,700 | 493 |
| 2010/08/11 | 46,900 | 46,900 | 43,600 | 44,200 | 436 |
| 2010/08/10 | 48,700 | 49,900 | 46,500 | 47,500 | 768 |
| 2010/08/09 | 52,600 | 56,800 | 52,600 | 56,000 | 357 |
| 2010/08/06 | 52,200 | 53,400 | 50,200 | 52,700 | 163 |
| 2010/08/05 | 53,000 | 55,000 | 52,700 | 53,000 | 116 |
| 2010/08/04 | 53,800 | 53,800 | 52,100 | 52,400 | 221 |
| 2010/08/03 | 56,900 | 57,000 | 54,400 | 55,700 | 171 |
| 2010/08/02 | 60,000 | 60,000 | 55,000 | 56,600 | 391 |
| 2010/07/30 | 62,000 | 63,900 | 58,100 | 59,600 | 1,028 |
| 2010/07/29 | 51,000 | 62,800 | 50,700 | 60,100 | 2,327 |
| 2010/07/28 | 48,000 | 53,000 | 47,800 | 53,000 | 1,646 |
| 2010/07/27 | 45,600 | 46,450 | 45,400 | 45,950 | 149 |
| 2010/07/26 | 46,600 | 47,000 | 45,300 | 45,300 | 458 |
| 2010/07/23 | 46,300 | 47,700 | 45,300 | 47,000 | 159 |
| 2010/07/22 | 46,800 | 46,800 | 43,300 | 44,900 | 366 |
| 2010/07/21 | 49,200 | 49,800 | 47,500 | 47,500 | 213 |
| 2010/07/20 | 48,800 | 50,000 | 48,500 | 49,000 | 158 |
| 2010/07/16 | 52,000 | 52,800 | 49,000 | 50,400 | 302 |
| 2010/07/15 | 56,400 | 56,400 | 52,800 | 53,000 | 192 |
| 2010/07/14 | 56,000 | 56,500 | 54,500 | 55,500 | 156 |
| 2010/07/13 | 53,500 | 54,900 | 53,000 | 54,200 | 167 |
| 2010/07/12 | 52,200 | 55,100 | 52,100 | 54,500 | 180 |
| 2010/07/09 | 54,100 | 54,600 | 52,000 | 53,000 | 231 |
| 2010/07/08 | 55,600 | 57,500 | 53,000 | 54,600 | 373 |
| 2010/07/07 | 56,700 | 57,000 | 53,100 | 54,200 | 264 |
| 2010/07/06 | 55,800 | 57,300 | 54,800 | 56,400 | 189 |
| 2010/07/05 | 53,600 | 57,700 | 53,600 | 57,500 | 251 |
| 2010/07/02 | 52,100 | 54,500 | 51,500 | 53,900 | 225 |
| 2010/07/01 | 52,900 | 54,000 | 51,200 | 52,000 | 346 |
| 2010/06/30 | 52,000 | 55,000 | 51,400 | 55,000 | 701 |
| 2010/06/29 | 58,000 | 59,300 | 52,500 | 56,000 | 770 |
| 2010/06/28 | 67,400 | 67,400 | 58,000 | 58,400 | 399 |
| 2010/06/25 | 66,500 | 66,700 | 65,000 | 65,400 | 189 |
| 2010/06/24 | 66,900 | 69,000 | 66,800 | 67,900 | 87 |
| 2010/06/23 | 66,500 | 67,000 | 66,000 | 66,900 | 136 |
| 2010/06/22 | 67,600 | 69,000 | 67,100 | 67,500 | 144 |
| 2010/06/21 | 65,100 | 71,000 | 65,100 | 69,000 | 215 |
| 2010/06/18 | 70,000 | 70,000 | 66,600 | 67,000 | 379 |
| 2010/06/17 | 73,900 | 73,900 | 69,100 | 70,900 | 319 |
| 2010/06/16 | 76,000 | 76,000 | 71,600 | 72,000 | 635 |
| 2010/06/15 | 77,800 | 77,800 | 76,000 | 76,000 | 173 |
| 2010/06/14 | 77,300 | 78,000 | 75,800 | 77,900 | 290 |
| 2010/06/11 | 78,000 | 78,400 | 75,600 | 77,400 | 162 |
| 2010/06/10 | 77,400 | 77,400 | 75,000 | 77,300 | 23 |
| 2010/06/09 | 77,900 | 78,000 | 74,000 | 76,400 | 71 |
| 2010/06/08 | 75,000 | 77,700 | 74,500 | 77,700 | 150 |
| 2010/06/07 | 78,000 | 79,000 | 76,000 | 76,500 | 215 |
| 2010/06/04 | 80,500 | 83,600 | 80,500 | 82,300 | 208 |
| 2010/06/03 | 78,300 | 81,100 | 77,500 | 80,500 | 113 |
| 2010/06/02 | 78,800 | 79,500 | 77,400 | 77,400 | 121 |
| 2010/06/01 | 81,500 | 82,000 | 75,000 | 79,500 | 91 |
| 2010/05/31 | 79,300 | 81,900 | 79,300 | 81,900 | 163 |
| 2010/05/28 | 83,400 | 83,500 | 79,300 | 79,800 | 236 |
| 2010/05/27 | 73,100 | 79,000 | 73,000 | 78,900 | 186 |
| 2010/05/26 | 77,000 | 78,800 | 70,200 | 76,500 | 313 |
| 2010/05/25 | 85,000 | 85,500 | 76,200 | 77,900 | 382 |
| 2010/05/24 | 73,800 | 82,800 | 73,800 | 82,800 | 503 |
| 2010/05/21 | 69,500 | 75,000 | 69,500 | 73,600 | 278 |
| 2010/05/20 | 72,000 | 77,900 | 71,600 | 75,300 | 215 |
| 2010/05/19 | 68,000 | 75,900 | 67,600 | 74,100 | 610 |
| 2010/05/18 | 83,000 | 83,500 | 71,200 | 72,500 | 610 |
| 2010/05/17 | 84,800 | 84,800 | 79,000 | 80,000 | 329 |
| 2010/05/14 | 85,000 | 86,500 | 83,500 | 86,000 | 227 |
| 2010/05/13 | 85,900 | 85,900 | 82,500 | 85,800 | 237 |
| 2010/05/12 | 82,500 | 86,000 | 82,000 | 83,000 | 708 |
| 2010/05/11 | 91,000 | 93,000 | 83,000 | 83,700 | 1,167 |
| 2010/05/10 | 88,000 | 91,500 | 85,400 | 86,300 | 485 |
| 2010/05/07 | 89,700 | 92,200 | 87,500 | 90,500 | 825 |
| 2010/05/06 | 97,200 | 100,800 | 97,200 | 99,500 | 321 |
| 2010/04/30 | 102,000 | 102,000 | 100,000 | 101,400 | 300 |
| 2010/04/28 | 99,900 | 101,400 | 99,500 | 100,400 | 308 |
| 2010/04/27 | 103,000 | 103,500 | 101,000 | 101,600 | 333 |
| 2010/04/26 | 100,100 | 103,700 | 99,700 | 101,600 | 665 |
| 2010/04/23 | 102,500 | 102,500 | 98,000 | 98,500 | 815 |
| 2010/04/22 | 100,500 | 101,500 | 98,500 | 100,400 | 434 |
| 2010/04/21 | 100,000 | 101,900 | 99,000 | 100,400 | 434 |
| 2010/04/20 | 104,900 | 104,900 | 95,500 | 98,000 | 954 |
| 2010/04/19 | 97,000 | 103,500 | 96,300 | 102,300 | 939 |
| 2010/04/16 | 103,000 | 104,000 | 98,300 | 99,100 | 958 |
| 2010/04/15 | 106,000 | 106,000 | 103,100 | 104,100 | 641 |
| 2010/04/14 | 101,700 | 106,000 | 100,100 | 105,800 | 995 |
| 2010/04/13 | 102,100 | 103,300 | 100,100 | 101,900 | 639 |
| 2010/04/12 | 103,900 | 105,000 | 101,000 | 103,400 | 1,625 |
| 2010/04/09 | 98,600 | 101,900 | 97,000 | 99,800 | 1,716 |
| 2010/04/08 | 95,500 | 97,500 | 93,600 | 97,500 | 574 |
| 2010/04/07 | 93,300 | 96,000 | 90,600 | 96,000 | 841 |
| 2010/04/06 | 96,700 | 97,900 | 89,900 | 93,200 | 1,257 |
| 2010/04/05 | 97,000 | 103,100 | 95,600 | 97,300 | 3,037 |
| 2010/04/02 | 84,500 | 93,800 | 84,500 | 92,600 | 3,373 |
| 2010/04/01 | 78,500 | 83,500 | 78,500 | 83,500 | 1,288 |
| 2010/03/31 | 74,500 | 84,900 | 74,000 | 79,000 | 1,972 |
| 2010/03/30 | 74,000 | 74,400 | 72,800 | 74,000 | 301 |
| 2010/03/29 | 73,000 | 74,600 | 71,000 | 73,900 | 495 |
| 2010/03/26 | 73,600 | 75,000 | 72,500 | 74,000 | 363 |
| 2010/03/25 | 73,500 | 75,000 | 73,400 | 74,000 | 226 |
| 2010/03/24 | 75,200 | 76,000 | 74,200 | 74,300 | 470 |
| 2010/03/23 | 75,800 | 79,000 | 73,100 | 76,500 | 862 |
| 2010/03/19 | 78,100 | 78,400 | 75,500 | 76,300 | 808 |
| 2010/03/18 | 77,700 | 77,700 | 75,400 | 77,000 | 728 |
| 2010/03/17 | 73,200 | 79,000 | 71,100 | 77,500 | 1,470 |
| 2010/03/16 | 71,000 | 73,100 | 69,000 | 71,100 | 1,400 |
| 2010/03/15 | 67,800 | 73,500 | 65,700 | 71,900 | 1,853 |
| 2010/03/12 | 67,500 | 68,000 | 65,200 | 66,900 | 1,526 |
| 2010/03/11 | 65,500 | 68,500 | 60,400 | 68,500 | 8,069 |
| 2010/03/10 | 73,000 | 73,000 | 73,000 | 73,000 | 71 |
| 2010/03/09 | 86,300 | 89,900 | 86,200 | 88,000 | 1,725 |
| 2010/03/08 | 84,800 | 87,400 | 83,400 | 86,000 | 950 |
| 2010/03/05 | 83,300 | 84,100 | 82,500 | 83,400 | 210 |
| 2010/03/04 | 82,900 | 87,000 | 82,800 | 83,500 | 674 |
| 2010/03/03 | 81,000 | 82,400 | 79,800 | 81,500 | 332 |
| 2010/03/02 | 85,000 | 85,000 | 81,500 | 81,800 | 592 |
| 2010/03/01 | 82,000 | 86,000 | 82,000 | 85,000 | 459 |
| 2010/02/26 | 81,000 | 85,000 | 81,000 | 82,000 | 538 |
| 2010/02/25 | 89,000 | 89,000 | 82,000 | 82,800 | 1,032 |
| 2010/02/24 | 85,600 | 89,400 | 84,000 | 88,400 | 1,159 |
| 2010/02/23 | 80,600 | 88,900 | 77,600 | 86,600 | 2,720 |
| 2010/02/22 | 86,000 | 86,900 | 80,100 | 80,500 | 1,297 |
| 2010/02/19 | 87,700 | 87,800 | 81,700 | 83,500 | 1,037 |
| 2010/02/18 | 86,300 | 91,000 | 84,300 | 87,500 | 2,208 |
| 2010/02/17 | 78,200 | 85,800 | 78,000 | 85,400 | 2,245 |
| 2010/02/16 | 79,800 | 80,700 | 76,000 | 77,900 | 545 |
| 2010/02/15 | 80,000 | 84,200 | 76,000 | 79,300 | 1,765 |
| 2010/02/12 | 77,900 | 78,900 | 75,100 | 77,200 | 1,194 |
| 2010/02/10 | 71,700 | 78,800 | 70,500 | 78,400 | 3,242 |
| 2010/02/09 | 68,000 | 72,000 | 66,800 | 69,800 | 796 |
| 2010/02/08 | 69,000 | 71,000 | 65,000 | 66,500 | 525 |
| 2010/02/05 | 65,000 | 68,000 | 64,500 | 68,000 | 242 |
| 2010/02/04 | 68,600 | 68,600 | 65,200 | 68,000 | 269 |
| 2010/02/03 | 70,000 | 70,000 | 67,500 | 69,500 | 156 |
| 2010/02/02 | 70,500 | 71,000 | 67,100 | 69,900 | 284 |
| 2010/02/01 | 71,200 | 72,500 | 67,200 | 70,400 | 344 |
| 2010/01/29 | 73,000 | 73,400 | 70,500 | 72,300 | 744 |
| 2010/01/28 | 70,000 | 73,500 | 69,600 | 73,500 | 880 |
| 2010/01/27 | 67,200 | 70,000 | 65,000 | 68,700 | 525 |
| 2010/01/26 | 73,000 | 73,900 | 67,100 | 67,200 | 951 |
| 2010/01/25 | 65,900 | 73,000 | 65,000 | 72,000 | 1,618 |
| 2010/01/22 | 60,000 | 64,300 | 60,000 | 63,900 | 573 |
| 2010/01/21 | 56,900 | 59,900 | 56,900 | 59,900 | 216 |
| 2010/01/20 | 57,900 | 57,900 | 56,900 | 57,500 | 155 |
| 2010/01/19 | 57,300 | 57,800 | 56,100 | 57,500 | 305 |
| 2010/01/18 | 56,800 | 56,800 | 55,200 | 56,500 | 180 |
| 2010/01/15 | 57,600 | 57,900 | 56,000 | 56,700 | 267 |
| 2010/01/14 | 58,100 | 58,100 | 55,000 | 57,500 | 218 |
| 2010/01/13 | 54,800 | 57,400 | 53,600 | 57,400 | 204 |
| 2010/01/12 | 55,500 | 57,000 | 54,200 | 55,400 | 316 |
| 2010/01/08 | 53,800 | 55,000 | 50,000 | 54,500 | 348 |
| 2010/01/07 | 52,900 | 52,900 | 50,500 | 51,000 | 123 |
| 2010/01/06 | 54,000 | 55,000 | 52,200 | 52,200 | 53 |
| 2010/01/05 | 55,000 | 55,000 | 53,000 | 55,000 | 158 |
| 2010/01/04 | 55,000 | 55,500 | 54,000 | 55,000 | 140 |