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 |
|---|---|---|---|---|---|
| 2011/12/30 | 28,700 | 28,700 | 27,600 | 27,800 | 43 |
| 2011/12/29 | 27,800 | 28,310 | 27,580 | 28,310 | 42 |
| 2011/12/28 | 28,310 | 28,350 | 27,700 | 28,340 | 58 |
| 2011/12/27 | 27,900 | 27,900 | 27,800 | 27,810 | 42 |
| 2011/12/26 | 27,950 | 28,000 | 27,800 | 27,910 | 60 |
| 2011/12/22 | 28,200 | 28,480 | 27,500 | 27,910 | 78 |
| 2011/12/21 | 27,990 | 28,000 | 27,470 | 27,600 | 29 |
| 2011/12/20 | 28,990 | 28,990 | 27,510 | 28,000 | 72 |
| 2011/12/19 | 29,000 | 29,000 | 29,000 | 29,000 | 35 |
| 2011/12/16 | 28,520 | 29,000 | 27,800 | 29,000 | 84 |
| 2011/12/15 | 29,700 | 29,700 | 28,100 | 29,200 | 44 |
| 2011/12/14 | 28,560 | 28,840 | 28,560 | 28,830 | 21 |
| 2011/12/13 | 29,000 | 29,250 | 28,000 | 28,500 | 87 |
| 2011/12/12 | 29,000 | 31,000 | 28,800 | 29,000 | 108 |
| 2011/12/09 | 29,000 | 29,250 | 28,750 | 29,200 | 94 |
| 2011/12/08 | 29,400 | 30,000 | 29,400 | 29,750 | 49 |
| 2011/12/07 | 29,010 | 30,000 | 28,500 | 29,000 | 50 |
| 2011/12/06 | 30,500 | 30,500 | 29,500 | 29,500 | 31 |
| 2011/12/05 | 29,500 | 30,450 | 29,500 | 30,450 | 42 |
| 2011/12/02 | 31,000 | 31,000 | 29,000 | 30,450 | 156 |
| 2011/12/01 | 29,550 | 29,550 | 28,900 | 29,380 | 63 |
| 2011/11/30 | 28,700 | 28,900 | 28,010 | 28,050 | 95 |
| 2011/11/29 | 27,200 | 28,600 | 27,200 | 28,600 | 105 |
| 2011/11/28 | 25,900 | 27,500 | 24,820 | 26,700 | 118 |
| 2011/11/25 | 26,000 | 26,000 | 24,900 | 24,900 | 104 |
| 2011/11/24 | 24,760 | 25,200 | 24,700 | 25,000 | 156 |
| 2011/11/22 | 23,200 | 24,760 | 23,150 | 24,760 | 76 |
| 2011/11/21 | 23,720 | 24,720 | 23,220 | 23,310 | 65 |
| 2011/11/18 | 24,800 | 24,800 | 23,030 | 24,100 | 317 |
| 2011/11/17 | 26,300 | 26,300 | 25,550 | 25,570 | 109 |
| 2011/11/16 | 27,000 | 27,000 | 26,480 | 26,840 | 37 |
| 2011/11/15 | 28,000 | 28,000 | 26,100 | 27,000 | 138 |
| 2011/11/14 | 28,000 | 28,000 | 27,250 | 27,400 | 31 |
| 2011/11/11 | 28,030 | 28,800 | 27,800 | 28,000 | 92 |
| 2011/11/10 | 27,950 | 29,000 | 27,000 | 28,030 | 169 |
| 2011/11/09 | 28,820 | 29,780 | 28,820 | 29,590 | 36 |
| 2011/11/08 | 30,500 | 30,700 | 28,630 | 28,630 | 192 |
| 2011/11/07 | 31,500 | 31,500 | 30,350 | 30,350 | 88 |
| 2011/11/04 | 31,050 | 32,500 | 31,000 | 31,100 | 68 |
| 2011/11/02 | 30,700 | 31,500 | 30,700 | 31,000 | 35 |
| 2011/11/01 | 32,800 | 32,800 | 31,350 | 32,050 | 54 |
| 2011/10/31 | 32,000 | 33,400 | 32,000 | 32,500 | 96 |
| 2011/10/28 | 32,000 | 32,050 | 31,300 | 31,800 | 107 |
| 2011/10/27 | 31,000 | 31,000 | 30,600 | 31,000 | 44 |
| 2011/10/26 | 30,450 | 30,700 | 30,000 | 30,600 | 76 |
| 2011/10/25 | 31,300 | 31,300 | 30,500 | 30,600 | 52 |
| 2011/10/24 | 30,650 | 31,000 | 30,600 | 30,700 | 31 |
| 2011/10/21 | 30,850 | 31,400 | 30,500 | 30,600 | 49 |
| 2011/10/20 | 30,700 | 31,000 | 30,450 | 30,800 | 47 |
| 2011/10/19 | 31,500 | 31,500 | 30,600 | 30,700 | 37 |
| 2011/10/18 | 31,200 | 31,750 | 30,600 | 31,500 | 88 |
| 2011/10/17 | 32,000 | 32,000 | 31,100 | 31,150 | 53 |
| 2011/10/14 | 31,300 | 31,650 | 31,050 | 31,300 | 43 |
| 2011/10/13 | 31,400 | 31,900 | 30,200 | 31,450 | 222 |
| 2011/10/12 | 31,600 | 31,600 | 31,000 | 31,550 | 91 |
| 2011/10/11 | 31,100 | 32,000 | 31,000 | 31,900 | 62 |
| 2011/10/07 | 31,000 | 31,000 | 30,700 | 30,900 | 36 |
| 2011/10/06 | 30,300 | 30,650 | 30,300 | 30,600 | 23 |
| 2011/10/05 | 31,400 | 31,400 | 30,350 | 30,350 | 37 |
| 2011/10/04 | 31,450 | 31,450 | 30,100 | 30,700 | 49 |
| 2011/10/03 | 31,700 | 32,550 | 31,700 | 31,800 | 27 |
| 2011/09/30 | 32,900 | 32,900 | 31,950 | 32,200 | 76 |
| 2011/09/29 | 32,600 | 33,000 | 32,550 | 32,900 | 12 |
| 2011/09/28 | 33,950 | 33,950 | 32,450 | 33,800 | 56 |
| 2011/09/27 | 33,500 | 33,500 | 32,600 | 32,850 | 50 |
| 2011/09/26 | 33,300 | 33,950 | 32,500 | 32,500 | 95 |
| 2011/09/22 | 33,500 | 34,050 | 33,100 | 33,400 | 97 |
| 2011/09/21 | 34,350 | 34,350 | 33,500 | 34,200 | 39 |
| 2011/09/20 | 34,600 | 34,900 | 34,500 | 34,600 | 12 |
| 2011/09/16 | 34,100 | 35,000 | 33,900 | 34,600 | 43 |
| 2011/09/15 | 34,500 | 34,500 | 33,200 | 33,400 | 45 |
| 2011/09/14 | 33,300 | 33,500 | 33,050 | 33,100 | 80 |
| 2011/09/13 | 33,800 | 34,500 | 33,200 | 33,300 | 92 |
| 2011/09/12 | 34,000 | 34,000 | 33,250 | 33,500 | 78 |
| 2011/09/09 | 35,400 | 36,000 | 34,300 | 34,600 | 133 |
| 2011/09/08 | 36,600 | 36,700 | 35,000 | 35,950 | 110 |
| 2011/09/07 | 35,850 | 36,100 | 35,700 | 36,100 | 29 |
| 2011/09/06 | 36,650 | 37,000 | 35,650 | 36,050 | 31 |
| 2011/09/05 | 37,750 | 37,900 | 37,000 | 37,000 | 40 |
| 2011/09/02 | 38,250 | 38,250 | 37,700 | 37,750 | 32 |
| 2011/09/01 | 38,750 | 38,900 | 38,200 | 38,900 | 25 |
| 2011/08/31 | 38,000 | 38,800 | 38,000 | 38,650 | 44 |
| 2011/08/30 | 38,200 | 38,600 | 37,800 | 38,000 | 87 |
| 2011/08/29 | 37,850 | 37,850 | 35,400 | 37,500 | 68 |
| 2011/08/26 | 34,750 | 36,300 | 34,700 | 35,350 | 27 |
| 2011/08/25 | 35,200 | 36,000 | 35,200 | 35,400 | 37 |
| 2011/08/24 | 36,000 | 36,000 | 34,200 | 35,300 | 105 |
| 2011/08/23 | 34,200 | 35,700 | 34,200 | 35,550 | 144 |
| 2011/08/22 | 35,350 | 36,550 | 35,200 | 36,200 | 78 |
| 2011/08/19 | 36,000 | 36,700 | 35,100 | 36,600 | 97 |
| 2011/08/18 | 38,450 | 38,750 | 36,000 | 36,950 | 147 |
| 2011/08/17 | 38,000 | 38,500 | 37,950 | 38,450 | 49 |
| 2011/08/16 | 38,700 | 39,100 | 37,900 | 37,950 | 153 |
| 2011/08/15 | 39,700 | 39,700 | 37,000 | 37,800 | 117 |
| 2011/08/12 | 37,700 | 38,800 | 36,600 | 37,000 | 157 |
| 2011/08/11 | 35,050 | 37,000 | 35,050 | 37,000 | 180 |
| 2011/08/10 | 40,100 | 40,100 | 36,100 | 37,500 | 495 |
| 2011/08/09 | 33,800 | 35,850 | 33,100 | 35,200 | 1,655 |
| 2011/08/08 | 39,700 | 42,000 | 39,500 | 40,100 | 175 |
| 2011/08/05 | 40,500 | 42,250 | 40,500 | 41,500 | 115 |
| 2011/08/04 | 44,400 | 45,000 | 44,000 | 44,000 | 71 |
| 2011/08/03 | 44,900 | 44,900 | 43,000 | 44,500 | 147 |
| 2011/08/02 | 45,500 | 46,700 | 44,800 | 44,900 | 124 |
| 2011/08/01 | 45,200 | 46,900 | 45,200 | 46,300 | 112 |
| 2011/07/29 | 44,350 | 47,000 | 44,350 | 46,600 | 232 |
| 2011/07/28 | 48,300 | 48,300 | 43,250 | 46,800 | 352 |
| 2011/07/27 | 48,500 | 48,550 | 47,800 | 48,450 | 127 |
| 2011/07/26 | 48,500 | 48,500 | 48,000 | 48,350 | 68 |
| 2011/07/25 | 48,400 | 48,700 | 48,400 | 48,700 | 46 |
| 2011/07/22 | 48,200 | 48,700 | 48,150 | 48,600 | 224 |
| 2011/07/21 | 48,150 | 48,800 | 48,000 | 48,450 | 65 |
| 2011/07/20 | 48,700 | 48,700 | 48,000 | 48,400 | 50 |
| 2011/07/19 | 48,000 | 48,400 | 48,000 | 48,200 | 78 |
| 2011/07/15 | 48,000 | 48,800 | 47,500 | 47,950 | 125 |
| 2011/07/14 | 48,600 | 49,200 | 48,200 | 48,700 | 52 |
| 2011/07/13 | 48,200 | 48,700 | 47,800 | 48,500 | 160 |
| 2011/07/12 | 48,850 | 50,400 | 48,600 | 48,600 | 147 |
| 2011/07/11 | 49,650 | 49,900 | 49,500 | 49,550 | 52 |
| 2011/07/08 | 50,000 | 50,500 | 49,600 | 49,950 | 108 |
| 2011/07/07 | 48,900 | 50,500 | 48,900 | 49,900 | 203 |
| 2011/07/06 | 48,550 | 48,900 | 48,500 | 48,900 | 41 |
| 2011/07/05 | 48,700 | 49,500 | 48,200 | 48,350 | 96 |
| 2011/07/04 | 49,500 | 49,500 | 48,600 | 49,300 | 62 |
| 2011/07/01 | 48,400 | 48,550 | 47,950 | 48,400 | 53 |
| 2011/06/30 | 48,250 | 48,500 | 47,800 | 47,900 | 40 |
| 2011/06/29 | 48,400 | 48,400 | 48,150 | 48,150 | 21 |
| 2011/06/28 | 49,400 | 49,400 | 48,000 | 48,200 | 42 |
| 2011/06/27 | 48,000 | 48,500 | 47,400 | 48,000 | 52 |
| 2011/06/24 | 47,850 | 48,500 | 47,800 | 48,500 | 50 |
| 2011/06/23 | 49,000 | 49,000 | 47,800 | 48,000 | 116 |
| 2011/06/22 | 47,800 | 48,450 | 47,700 | 48,200 | 85 |
| 2011/06/21 | 48,100 | 48,800 | 47,400 | 47,650 | 66 |
| 2011/06/20 | 49,400 | 49,600 | 48,100 | 48,100 | 63 |
| 2011/06/17 | 49,800 | 50,000 | 49,350 | 49,400 | 63 |
| 2011/06/16 | 50,200 | 50,400 | 49,500 | 49,700 | 71 |
| 2011/06/15 | 51,500 | 51,500 | 50,100 | 50,300 | 81 |
| 2011/06/14 | 49,900 | 51,300 | 49,200 | 51,200 | 81 |
| 2011/06/13 | 50,000 | 51,000 | 49,600 | 49,600 | 98 |
| 2011/06/10 | 49,300 | 50,200 | 49,300 | 50,000 | 42 |
| 2011/06/09 | 50,700 | 50,700 | 49,300 | 49,300 | 90 |
| 2011/06/08 | 50,100 | 50,600 | 49,600 | 50,600 | 97 |
| 2011/06/07 | 50,000 | 50,300 | 49,200 | 50,300 | 144 |
| 2011/06/06 | 52,800 | 53,400 | 50,600 | 51,300 | 270 |
| 2011/06/03 | 48,350 | 53,400 | 48,150 | 53,400 | 343 |
| 2011/06/02 | 48,500 | 48,700 | 48,150 | 48,550 | 76 |
| 2011/06/01 | 48,750 | 50,200 | 48,750 | 49,100 | 135 |
| 2011/05/31 | 49,050 | 49,100 | 48,050 | 48,500 | 125 |
| 2011/05/30 | 50,900 | 51,000 | 49,250 | 49,300 | 244 |
| 2011/05/27 | 47,050 | 49,000 | 47,050 | 48,800 | 54 |
| 2011/05/26 | 47,200 | 47,500 | 47,000 | 47,000 | 40 |
| 2011/05/25 | 47,600 | 47,950 | 46,500 | 47,950 | 44 |
| 2011/05/24 | 46,100 | 48,000 | 46,000 | 48,000 | 80 |
| 2011/05/23 | 47,100 | 47,700 | 46,150 | 46,150 | 142 |
| 2011/05/20 | 47,250 | 48,000 | 47,250 | 48,000 | 59 |
| 2011/05/19 | 49,000 | 49,000 | 47,800 | 47,900 | 111 |
| 2011/05/18 | 48,250 | 49,750 | 48,250 | 48,350 | 160 |
| 2011/05/17 | 48,050 | 48,500 | 47,500 | 48,100 | 77 |
| 2011/05/16 | 49,000 | 49,000 | 47,200 | 47,350 | 115 |
| 2011/05/13 | 50,200 | 50,400 | 47,500 | 49,600 | 301 |
| 2011/05/12 | 50,700 | 50,900 | 50,400 | 50,400 | 121 |
| 2011/05/11 | 51,800 | 52,100 | 50,700 | 51,000 | 159 |
| 2011/05/10 | 53,500 | 53,500 | 50,200 | 51,600 | 287 |
| 2011/05/09 | 52,500 | 54,400 | 52,500 | 53,500 | 318 |
| 2011/05/06 | 52,000 | 52,400 | 51,800 | 52,000 | 113 |
| 2011/05/02 | 53,700 | 53,800 | 52,100 | 52,600 | 170 |
| 2011/04/28 | 52,000 | 53,000 | 50,100 | 52,400 | 182 |
| 2011/04/27 | 54,400 | 54,400 | 51,700 | 52,000 | 119 |
| 2011/04/26 | 55,400 | 55,500 | 52,500 | 52,800 | 227 |
| 2011/04/25 | 52,000 | 55,400 | 51,600 | 55,300 | 315 |
| 2011/04/22 | 52,200 | 53,700 | 51,900 | 52,500 | 216 |
| 2011/04/21 | 54,000 | 55,500 | 53,000 | 53,300 | 563 |
| 2011/04/20 | 49,800 | 51,800 | 49,100 | 51,500 | 288 |
| 2011/04/19 | 50,000 | 50,600 | 49,000 | 49,100 | 258 |
| 2011/04/18 | 50,400 | 51,500 | 50,400 | 50,800 | 236 |
| 2011/04/15 | 53,500 | 53,500 | 50,100 | 51,400 | 449 |
| 2011/04/14 | 55,300 | 57,800 | 52,500 | 52,700 | 2,330 |
| 2011/04/13 | 55,300 | 55,300 | 55,300 | 55,300 | 134 |
| 2011/04/12 | 48,300 | 48,300 | 48,300 | 48,300 | 161 |
| 2011/04/11 | 40,550 | 41,300 | 40,550 | 41,300 | 100 |
| 2011/04/08 | 40,500 | 41,700 | 40,100 | 41,200 | 186 |
| 2011/04/07 | 41,850 | 42,000 | 40,450 | 41,650 | 101 |
| 2011/04/06 | 42,950 | 42,950 | 41,000 | 41,850 | 133 |
| 2011/04/05 | 45,750 | 45,750 | 42,850 | 43,850 | 169 |
| 2011/04/04 | 45,500 | 46,500 | 44,200 | 46,300 | 428 |
| 2011/04/01 | 45,000 | 45,500 | 43,300 | 43,450 | 134 |
| 2011/03/31 | 44,300 | 45,000 | 43,000 | 44,250 | 138 |
| 2011/03/30 | 42,400 | 44,300 | 42,000 | 44,250 | 105 |
| 2011/03/29 | 39,600 | 42,400 | 39,050 | 42,400 | 249 |
| 2011/03/28 | 42,750 | 42,750 | 40,350 | 40,350 | 289 |
| 2011/03/25 | 44,000 | 45,000 | 43,600 | 44,100 | 217 |
| 2011/03/24 | 45,850 | 45,850 | 42,900 | 45,000 | 392 |
| 2011/03/23 | 47,000 | 48,000 | 45,500 | 45,900 | 404 |
| 2011/03/22 | 47,500 | 48,850 | 45,800 | 47,000 | 671 |
| 2011/03/18 | 40,000 | 43,800 | 40,000 | 43,700 | 997 |
| 2011/03/17 | 34,000 | 39,200 | 32,100 | 38,500 | 515 |
| 2011/03/16 | 35,900 | 38,700 | 31,700 | 36,950 | 4,226 |
| 2011/03/15 | 38,700 | 38,700 | 38,700 | 38,700 | 71 |
| 2011/03/14 | 45,700 | 45,700 | 45,700 | 45,700 | 140 |
| 2011/03/11 | 55,000 | 56,500 | 54,000 | 55,700 | 375 |
| 2011/03/10 | 58,800 | 59,300 | 57,500 | 57,800 | 276 |
| 2011/03/09 | 60,400 | 60,400 | 59,000 | 59,100 | 167 |
| 2011/03/08 | 60,900 | 60,900 | 59,300 | 59,400 | 234 |
| 2011/03/07 | 58,700 | 61,800 | 58,400 | 61,000 | 286 |
| 2011/03/04 | 59,600 | 59,700 | 58,600 | 59,500 | 126 |
| 2011/03/03 | 60,200 | 60,200 | 58,100 | 58,600 | 310 |
| 2011/03/02 | 60,600 | 61,000 | 59,500 | 59,900 | 246 |
| 2011/03/01 | 61,000 | 63,500 | 61,000 | 61,500 | 332 |
| 2011/02/28 | 60,000 | 61,000 | 58,900 | 61,000 | 202 |
| 2011/02/25 | 57,800 | 58,200 | 57,200 | 58,200 | 196 |
| 2011/02/24 | 61,400 | 61,400 | 57,200 | 57,200 | 573 |
| 2011/02/23 | 59,700 | 62,700 | 58,900 | 60,500 | 501 |
| 2011/02/22 | 62,800 | 62,800 | 60,200 | 60,800 | 343 |
| 2011/02/21 | 62,800 | 64,300 | 59,600 | 63,000 | 906 |
| 2011/02/18 | 63,800 | 64,500 | 62,500 | 63,300 | 467 |
| 2011/02/17 | 66,100 | 67,200 | 63,100 | 64,500 | 389 |
| 2011/02/16 | 63,600 | 66,800 | 62,900 | 66,700 | 467 |
| 2011/02/15 | 65,000 | 65,000 | 62,400 | 63,600 | 409 |
| 2011/02/14 | 64,000 | 66,900 | 63,400 | 66,000 | 384 |
| 2011/02/10 | 65,200 | 65,600 | 62,400 | 65,600 | 1,128 |
| 2011/02/09 | 69,000 | 69,600 | 65,800 | 67,800 | 710 |
| 2011/02/08 | 72,100 | 74,100 | 68,600 | 69,900 | 1,149 |
| 2011/02/07 | 64,500 | 73,500 | 64,300 | 71,100 | 3,708 |
| 2011/02/04 | 60,600 | 65,500 | 60,000 | 63,500 | 1,088 |
| 2011/02/03 | 61,700 | 62,500 | 60,500 | 60,700 | 227 |
| 2011/02/02 | 62,600 | 63,400 | 60,400 | 60,500 | 885 |
| 2011/02/01 | 58,300 | 58,900 | 57,000 | 57,600 | 410 |
| 2011/01/31 | 57,800 | 60,000 | 57,000 | 59,800 | 358 |
| 2011/01/28 | 63,000 | 63,500 | 60,000 | 60,800 | 340 |
| 2011/01/27 | 62,500 | 63,700 | 61,600 | 62,800 | 228 |
| 2011/01/26 | 62,700 | 64,600 | 62,000 | 62,900 | 545 |
| 2011/01/25 | 63,000 | 65,600 | 62,800 | 65,600 | 1,075 |
| 2011/01/24 | 58,800 | 62,600 | 58,800 | 62,000 | 676 |
| 2011/01/21 | 61,000 | 61,200 | 56,200 | 60,000 | 1,598 |
| 2011/01/20 | 64,500 | 64,700 | 61,100 | 61,900 | 959 |
| 2011/01/19 | 66,000 | 66,000 | 64,000 | 64,500 | 460 |
| 2011/01/18 | 65,800 | 67,900 | 64,200 | 64,600 | 1,010 |
| 2011/01/17 | 67,000 | 68,400 | 65,000 | 65,200 | 879 |
| 2011/01/14 | 69,000 | 69,300 | 64,300 | 66,500 | 1,304 |
| 2011/01/13 | 71,000 | 73,700 | 67,500 | 69,300 | 1,974 |
| 2011/01/12 | 75,000 | 78,000 | 65,300 | 69,800 | 5,168 |
| 2011/01/11 | 62,100 | 69,800 | 62,000 | 69,800 | 2,442 |
| 2011/01/07 | 54,000 | 59,800 | 53,300 | 59,800 | 3,122 |
| 2011/01/06 | 51,900 | 52,500 | 49,500 | 51,400 | 259 |
| 2011/01/05 | 49,700 | 50,800 | 49,150 | 50,200 | 280 |
| 2011/01/04 | 49,500 | 51,300 | 49,200 | 51,000 | 355 |