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 |
|---|---|---|---|---|---|
| 2015/12/30 | 784 | 799 | 783 | 795 | 11,700 |
| 2015/12/29 | 779 | 793 | 777 | 784 | 9,800 |
| 2015/12/28 | 729 | 812 | 729 | 791 | 29,300 |
| 2015/12/25 | 715 | 741 | 700 | 720 | 116,000 |
| 2015/12/24 | 786 | 790 | 717 | 730 | 88,000 |
| 2015/12/22 | 802 | 818 | 789 | 790 | 64,000 |
| 2015/12/21 | 826 | 836 | 816 | 824 | 39,800 |
| 2015/12/18 | 860 | 860 | 827 | 830 | 35,700 |
| 2015/12/17 | 869 | 872 | 862 | 868 | 29,200 |
| 2015/12/16 | 850 | 866 | 850 | 860 | 30,300 |
| 2015/12/15 | 868 | 869 | 835 | 835 | 41,500 |
| 2015/12/14 | 855 | 890 | 852 | 885 | 45,900 |
| 2015/12/11 | 850 | 919 | 846 | 900 | 89,600 |
| 2015/12/10 | 830 | 848 | 830 | 844 | 33,700 |
| 2015/12/09 | 841 | 844 | 827 | 831 | 56,900 |
| 2015/12/08 | 867 | 868 | 840 | 853 | 38,700 |
| 2015/12/07 | 860 | 875 | 860 | 868 | 23,200 |
| 2015/12/04 | 850 | 865 | 850 | 857 | 23,100 |
| 2015/12/03 | 870 | 882 | 861 | 866 | 47,000 |
| 2015/12/02 | 874 | 906 | 850 | 879 | 283,900 |
| 2015/12/01 | 817 | 817 | 807 | 810 | 25,600 |
| 2015/11/30 | 810 | 812 | 803 | 812 | 20,600 |
| 2015/11/27 | 800 | 807 | 799 | 802 | 19,400 |
| 2015/11/26 | 800 | 808 | 788 | 800 | 67,300 |
| 2015/11/25 | 801 | 809 | 801 | 801 | 26,200 |
| 2015/11/24 | 815 | 820 | 795 | 808 | 80,500 |
| 2015/11/20 | 819 | 825 | 817 | 818 | 23,800 |
| 2015/11/19 | 816 | 820 | 810 | 818 | 50,200 |
| 2015/11/18 | 815 | 819 | 800 | 816 | 43,000 |
| 2015/11/17 | 800 | 824 | 796 | 820 | 45,500 |
| 2015/11/16 | 783 | 798 | 781 | 793 | 32,200 |
| 2015/11/13 | 803 | 803 | 785 | 798 | 60,300 |
| 2015/11/12 | 802 | 806 | 771 | 798 | 156,000 |
| 2015/11/11 | 832 | 838 | 802 | 819 | 135,200 |
| 2015/11/10 | 754 | 849 | 754 | 849 | 664,800 |
| 2015/11/09 | 1,044 | 1,049 | 1,030 | 1,038 | 15,400 |
| 2015/11/06 | 1,020 | 1,050 | 1,020 | 1,036 | 14,500 |
| 2015/11/05 | 1,060 | 1,060 | 1,039 | 1,041 | 9,400 |
| 2015/11/04 | 1,030 | 1,042 | 1,025 | 1,037 | 6,300 |
| 2015/11/02 | 1,050 | 1,050 | 1,023 | 1,030 | 11,700 |
| 2015/10/30 | 1,042 | 1,048 | 1,030 | 1,043 | 7,000 |
| 2015/10/29 | 1,049 | 1,061 | 1,043 | 1,052 | 9,400 |
| 2015/10/28 | 1,079 | 1,079 | 1,038 | 1,051 | 13,000 |
| 2015/10/27 | 1,088 | 1,098 | 1,045 | 1,049 | 27,200 |
| 2015/10/26 | 1,040 | 1,090 | 1,040 | 1,061 | 36,600 |
| 2015/10/23 | 1,024 | 1,026 | 1,016 | 1,023 | 12,900 |
| 2015/10/22 | 1,003 | 1,025 | 1,003 | 1,020 | 8,600 |
| 2015/10/21 | 1,010 | 1,020 | 1,005 | 1,009 | 14,100 |
| 2015/10/20 | 1,020 | 1,023 | 1,000 | 1,018 | 7,100 |
| 2015/10/19 | 1,011 | 1,023 | 1,007 | 1,016 | 7,600 |
| 2015/10/16 | 1,010 | 1,024 | 1,006 | 1,019 | 25,500 |
| 2015/10/15 | 995 | 1,020 | 995 | 1,016 | 14,500 |
| 2015/10/14 | 1,031 | 1,031 | 998 | 1,005 | 35,100 |
| 2015/10/13 | 1,034 | 1,040 | 1,025 | 1,028 | 29,000 |
| 2015/10/09 | 1,028 | 1,028 | 1,010 | 1,025 | 23,400 |
| 2015/10/08 | 1,057 | 1,058 | 1,022 | 1,028 | 48,400 |
| 2015/10/07 | 1,021 | 1,060 | 1,021 | 1,055 | 56,600 |
| 2015/10/06 | 1,020 | 1,036 | 1,015 | 1,020 | 38,500 |
| 2015/10/05 | 978 | 1,004 | 973 | 1,000 | 38,800 |
| 2015/10/02 | 962 | 971 | 941 | 963 | 22,000 |
| 2015/10/01 | 937 | 964 | 924 | 962 | 29,700 |
| 2015/09/30 | 916 | 928 | 912 | 922 | 25,900 |
| 2015/09/29 | 950 | 950 | 908 | 908 | 67,200 |
| 2015/09/28 | 951 | 969 | 951 | 952 | 14,800 |
| 2015/09/25 | 991 | 1,006 | 949 | 963 | 51,100 |
| 2015/09/24 | 1,053 | 1,053 | 990 | 1,000 | 217,500 |
| 2015/09/18 | 998 | 1,030 | 981 | 1,023 | 43,600 |
| 2015/09/17 | 962 | 1,020 | 962 | 1,016 | 62,600 |
| 2015/09/16 | 971 | 977 | 948 | 961 | 93,600 |
| 2015/09/15 | 1,020 | 1,100 | 962 | 971 | 477,700 |
| 2015/09/14 | 936 | 953 | 921 | 950 | 27,100 |
| 2015/09/11 | 946 | 946 | 923 | 930 | 46,400 |
| 2015/09/10 | 915 | 938 | 907 | 931 | 52,100 |
| 2015/09/09 | 905 | 969 | 902 | 960 | 89,300 |
| 2015/09/08 | 901 | 904 | 860 | 875 | 91,000 |
| 2015/09/07 | 885 | 921 | 871 | 914 | 48,700 |
| 2015/09/04 | 989 | 990 | 920 | 940 | 38,100 |
| 2015/09/03 | 981 | 1,001 | 981 | 997 | 19,100 |
| 2015/09/02 | 970 | 998 | 930 | 977 | 31,300 |
| 2015/09/01 | 1,001 | 1,007 | 990 | 999 | 31,900 |
| 2015/08/31 | 1,030 | 1,030 | 1,007 | 1,012 | 17,900 |
| 2015/08/28 | 1,009 | 1,049 | 992 | 1,021 | 54,500 |
| 2015/08/27 | 1,035 | 1,039 | 969 | 996 | 52,900 |
| 2015/08/26 | 960 | 999 | 921 | 998 | 46,900 |
| 2015/08/25 | 872 | 989 | 860 | 920 | 52,700 |
| 2015/08/24 | 1,006 | 1,052 | 951 | 962 | 92,300 |
| 2015/08/21 | 1,151 | 1,154 | 1,111 | 1,119 | 44,200 |
| 2015/08/20 | 1,182 | 1,189 | 1,170 | 1,174 | 14,500 |
| 2015/08/19 | 1,185 | 1,190 | 1,182 | 1,190 | 14,200 |
| 2015/08/18 | 1,179 | 1,195 | 1,179 | 1,191 | 20,400 |
| 2015/08/17 | 1,165 | 1,181 | 1,165 | 1,167 | 16,000 |
| 2015/08/14 | 1,180 | 1,183 | 1,162 | 1,169 | 23,400 |
| 2015/08/13 | 1,191 | 1,191 | 1,160 | 1,171 | 24,400 |
| 2015/08/12 | 1,204 | 1,204 | 1,151 | 1,161 | 80,800 |
| 2015/08/11 | 1,256 | 1,256 | 1,167 | 1,200 | 202,800 |
| 2015/08/10 | 1,341 | 1,416 | 1,341 | 1,376 | 45,000 |
| 2015/08/07 | 1,340 | 1,345 | 1,322 | 1,331 | 11,900 |
| 2015/08/06 | 1,341 | 1,359 | 1,335 | 1,340 | 20,900 |
| 2015/08/05 | 1,340 | 1,345 | 1,332 | 1,340 | 26,700 |
| 2015/08/04 | 1,370 | 1,370 | 1,321 | 1,340 | 40,000 |
| 2015/08/03 | 1,352 | 1,373 | 1,352 | 1,371 | 12,400 |
| 2015/07/31 | 1,380 | 1,380 | 1,353 | 1,360 | 13,600 |
| 2015/07/30 | 1,381 | 1,383 | 1,355 | 1,377 | 9,300 |
| 2015/07/29 | 1,334 | 1,351 | 1,331 | 1,351 | 18,000 |
| 2015/07/28 | 1,329 | 1,339 | 1,326 | 1,334 | 7,000 |
| 2015/07/27 | 1,366 | 1,370 | 1,349 | 1,349 | 12,800 |
| 2015/07/24 | 1,370 | 1,374 | 1,351 | 1,366 | 21,200 |
| 2015/07/23 | 1,372 | 1,384 | 1,360 | 1,370 | 35,500 |
| 2015/07/22 | 1,400 | 1,406 | 1,369 | 1,370 | 25,100 |
| 2015/07/21 | 1,370 | 1,410 | 1,370 | 1,393 | 17,800 |
| 2015/07/17 | 1,365 | 1,384 | 1,351 | 1,362 | 18,400 |
| 2015/07/16 | 1,345 | 1,368 | 1,332 | 1,365 | 19,100 |
| 2015/07/15 | 1,441 | 1,441 | 1,341 | 1,341 | 50,000 |
| 2015/07/14 | 1,368 | 1,436 | 1,363 | 1,411 | 34,300 |
| 2015/07/13 | 1,319 | 1,331 | 1,314 | 1,315 | 9,000 |
| 2015/07/10 | 1,345 | 1,345 | 1,310 | 1,319 | 9,900 |
| 2015/07/09 | 1,354 | 1,354 | 1,265 | 1,336 | 44,900 |
| 2015/07/08 | 1,406 | 1,424 | 1,357 | 1,358 | 32,200 |
| 2015/07/07 | 1,415 | 1,437 | 1,415 | 1,430 | 6,900 |
| 2015/07/06 | 1,395 | 1,415 | 1,395 | 1,410 | 16,100 |
| 2015/07/03 | 1,407 | 1,426 | 1,400 | 1,424 | 12,800 |
| 2015/07/02 | 1,418 | 1,441 | 1,409 | 1,411 | 24,100 |
| 2015/07/01 | 1,390 | 1,444 | 1,390 | 1,414 | 23,900 |
| 2015/06/30 | 1,365 | 1,414 | 1,365 | 1,400 | 34,300 |
| 2015/06/29 | 1,400 | 1,400 | 1,379 | 1,383 | 49,700 |
| 2015/06/26 | 1,442 | 1,446 | 1,428 | 1,439 | 30,200 |
| 2015/06/25 | 1,478 | 1,478 | 1,440 | 1,440 | 36,000 |
| 2015/06/24 | 1,460 | 1,470 | 1,455 | 1,455 | 25,000 |
| 2015/06/23 | 1,451 | 1,473 | 1,451 | 1,461 | 18,000 |
| 2015/06/22 | 1,468 | 1,476 | 1,465 | 1,469 | 12,600 |
| 2015/06/19 | 1,492 | 1,492 | 1,451 | 1,459 | 19,600 |
| 2015/06/18 | 1,465 | 1,490 | 1,462 | 1,490 | 25,500 |
| 2015/06/17 | 1,480 | 1,502 | 1,480 | 1,486 | 14,800 |
| 2015/06/16 | 1,501 | 1,501 | 1,460 | 1,480 | 50,700 |
| 2015/06/15 | 1,480 | 1,508 | 1,480 | 1,506 | 21,600 |
| 2015/06/12 | 1,502 | 1,508 | 1,479 | 1,480 | 23,600 |
| 2015/06/11 | 1,483 | 1,500 | 1,475 | 1,497 | 48,100 |
| 2015/06/10 | 1,532 | 1,532 | 1,433 | 1,473 | 138,200 |
| 2015/06/09 | 1,570 | 1,618 | 1,550 | 1,554 | 316,500 |
| 2015/06/08 | 1,466 | 1,478 | 1,465 | 1,470 | 10,200 |
| 2015/06/05 | 1,465 | 1,479 | 1,453 | 1,471 | 19,100 |
| 2015/06/04 | 1,476 | 1,485 | 1,467 | 1,473 | 15,200 |
| 2015/06/03 | 1,468 | 1,485 | 1,460 | 1,476 | 16,900 |
| 2015/06/02 | 1,483 | 1,490 | 1,460 | 1,462 | 17,400 |
| 2015/06/01 | 1,450 | 1,483 | 1,446 | 1,483 | 29,900 |
| 2015/05/29 | 1,453 | 1,470 | 1,425 | 1,450 | 94,400 |
| 2015/05/28 | 1,451 | 1,490 | 1,451 | 1,487 | 27,600 |
| 2015/05/27 | 1,501 | 1,501 | 1,465 | 1,470 | 52,000 |
| 2015/05/26 | 1,515 | 1,527 | 1,490 | 1,504 | 38,800 |
| 2015/05/25 | 1,511 | 1,530 | 1,510 | 1,520 | 38,900 |
| 2015/05/22 | 1,525 | 1,544 | 1,503 | 1,514 | 45,100 |
| 2015/05/21 | 1,559 | 1,573 | 1,520 | 1,561 | 44,600 |
| 2015/05/20 | 1,511 | 1,582 | 1,511 | 1,557 | 47,400 |
| 2015/05/19 | 1,512 | 1,550 | 1,480 | 1,532 | 42,200 |
| 2015/05/18 | 1,550 | 1,550 | 1,472 | 1,512 | 114,900 |
| 2015/05/15 | 1,690 | 1,691 | 1,500 | 1,543 | 168,400 |
| 2015/05/14 | 1,734 | 1,740 | 1,671 | 1,690 | 52,400 |
| 2015/05/13 | 1,758 | 1,758 | 1,729 | 1,734 | 52,300 |
| 2015/05/12 | 1,730 | 1,838 | 1,730 | 1,758 | 122,300 |
| 2015/05/11 | 1,840 | 1,887 | 1,838 | 1,887 | 68,000 |
| 2015/05/08 | 1,825 | 1,835 | 1,800 | 1,827 | 28,600 |
| 2015/05/07 | 1,772 | 1,850 | 1,763 | 1,824 | 35,600 |
| 2015/05/01 | 1,745 | 1,780 | 1,740 | 1,780 | 22,700 |
| 2015/04/30 | 1,780 | 1,816 | 1,780 | 1,785 | 18,500 |
| 2015/04/28 | 1,826 | 1,854 | 1,800 | 1,816 | 19,700 |
| 2015/04/27 | 1,900 | 1,905 | 1,856 | 1,866 | 35,900 |
| 2015/04/24 | 1,800 | 1,887 | 1,770 | 1,870 | 72,000 |
| 2015/04/23 | 1,747 | 1,850 | 1,737 | 1,850 | 105,300 |
| 2015/04/22 | 1,685 | 1,729 | 1,685 | 1,722 | 32,900 |
| 2015/04/21 | 1,697 | 1,710 | 1,671 | 1,671 | 51,600 |
| 2015/04/20 | 1,700 | 1,730 | 1,681 | 1,681 | 46,500 |
| 2015/04/17 | 1,763 | 1,770 | 1,720 | 1,724 | 38,700 |
| 2015/04/16 | 1,765 | 1,794 | 1,761 | 1,770 | 37,700 |
| 2015/04/15 | 1,817 | 1,818 | 1,783 | 1,795 | 41,700 |
| 2015/04/14 | 1,850 | 1,873 | 1,820 | 1,842 | 53,500 |
| 2015/04/13 | 1,777 | 1,836 | 1,777 | 1,836 | 78,000 |
| 2015/04/10 | 1,775 | 1,777 | 1,755 | 1,777 | 16,900 |
| 2015/04/09 | 1,775 | 1,775 | 1,750 | 1,773 | 15,800 |
| 2015/04/08 | 1,785 | 1,788 | 1,760 | 1,774 | 10,700 |
| 2015/04/07 | 1,770 | 1,774 | 1,751 | 1,774 | 10,200 |
| 2015/04/06 | 1,790 | 1,790 | 1,747 | 1,750 | 29,700 |
| 2015/04/03 | 1,778 | 1,778 | 1,749 | 1,770 | 13,900 |
| 2015/04/02 | 1,770 | 1,777 | 1,750 | 1,777 | 13,400 |
| 2015/04/01 | 1,771 | 1,788 | 1,761 | 1,785 | 15,800 |
| 2015/03/31 | 1,736 | 1,775 | 1,736 | 1,753 | 25,300 |
| 2015/03/30 | 1,752 | 1,762 | 1,721 | 1,721 | 20,300 |
| 2015/03/27 | 1,800 | 1,801 | 1,760 | 1,769 | 18,600 |
| 2015/03/26 | 1,767 | 1,777 | 1,744 | 1,763 | 226,000 |
| 2015/03/25 | 1,792 | 1,792 | 1,750 | 1,777 | 27,700 |
| 2015/03/24 | 1,765 | 1,779 | 1,753 | 1,761 | 24,200 |
| 2015/03/23 | 1,837 | 1,837 | 1,786 | 1,796 | 18,200 |
| 2015/03/20 | 1,690 | 1,814 | 1,690 | 1,797 | 63,700 |
| 2015/03/19 | 1,770 | 1,775 | 1,688 | 1,720 | 92,900 |
| 2015/03/18 | 1,800 | 1,800 | 1,778 | 1,789 | 21,800 |
| 2015/03/17 | 1,788 | 1,820 | 1,770 | 1,800 | 39,500 |
| 2015/03/16 | 1,816 | 1,829 | 1,775 | 1,796 | 58,000 |
| 2015/03/13 | 1,874 | 1,874 | 1,830 | 1,839 | 34,600 |
| 2015/03/12 | 1,815 | 1,878 | 1,805 | 1,859 | 74,800 |
| 2015/03/11 | 1,764 | 1,838 | 1,762 | 1,815 | 62,000 |
| 2015/03/10 | 1,810 | 1,888 | 1,782 | 1,803 | 219,600 |
| 2015/03/09 | 1,636 | 1,760 | 1,611 | 1,754 | 126,400 |
| 2015/03/06 | 1,640 | 1,643 | 1,605 | 1,637 | 35,100 |
| 2015/03/05 | 1,576 | 1,654 | 1,576 | 1,612 | 26,900 |
| 2015/03/04 | 1,621 | 1,632 | 1,590 | 1,611 | 52,400 |
| 2015/03/03 | 1,661 | 1,679 | 1,630 | 1,647 | 90,600 |
| 2015/03/02 | 1,610 | 1,634 | 1,603 | 1,629 | 56,400 |
| 2015/02/27 | 1,590 | 1,609 | 1,566 | 1,596 | 82,600 |
| 2015/02/26 | 1,551 | 1,584 | 1,533 | 1,579 | 113,400 |
| 2015/02/25 | 1,468 | 1,508 | 1,442 | 1,500 | 55,900 |
| 2015/02/24 | 1,450 | 1,460 | 1,417 | 1,459 | 61,500 |
| 2015/02/23 | 1,530 | 1,544 | 1,475 | 1,482 | 60,500 |
| 2015/02/20 | 1,511 | 1,542 | 1,511 | 1,530 | 31,600 |
| 2015/02/19 | 1,535 | 1,547 | 1,500 | 1,525 | 47,200 |
| 2015/02/18 | 1,540 | 1,540 | 1,495 | 1,531 | 72,100 |
| 2015/02/17 | 1,452 | 1,530 | 1,446 | 1,526 | 163,100 |
| 2015/02/16 | 1,448 | 1,448 | 1,408 | 1,446 | 53,100 |
| 2015/02/13 | 1,391 | 1,440 | 1,391 | 1,419 | 52,200 |
| 2015/02/12 | 1,400 | 1,447 | 1,385 | 1,420 | 80,800 |
| 2015/02/10 | 1,437 | 1,510 | 1,371 | 1,420 | 282,100 |
| 2015/02/09 | 1,235 | 1,272 | 1,235 | 1,257 | 38,400 |
| 2015/02/06 | 1,202 | 1,250 | 1,202 | 1,234 | 17,800 |
| 2015/02/05 | 1,208 | 1,227 | 1,205 | 1,209 | 28,000 |
| 2015/02/04 | 1,216 | 1,238 | 1,200 | 1,218 | 25,000 |
| 2015/02/03 | 1,227 | 1,235 | 1,201 | 1,208 | 19,200 |
| 2015/02/02 | 1,266 | 1,266 | 1,228 | 1,240 | 21,400 |
| 2015/01/30 | 1,275 | 1,282 | 1,265 | 1,266 | 13,300 |
| 2015/01/29 | 1,285 | 1,309 | 1,285 | 1,293 | 9,900 |
| 2015/01/28 | 1,242 | 1,320 | 1,242 | 1,293 | 21,700 |
| 2015/01/27 | 1,295 | 1,305 | 1,262 | 1,267 | 36,300 |
| 2015/01/26 | 1,332 | 1,334 | 1,286 | 1,295 | 27,200 |
| 2015/01/23 | 1,372 | 1,377 | 1,331 | 1,337 | 27,100 |
| 2015/01/22 | 1,348 | 1,390 | 1,325 | 1,347 | 36,900 |
| 2015/01/21 | 1,377 | 1,377 | 1,320 | 1,323 | 52,700 |
| 2015/01/20 | 1,307 | 1,385 | 1,280 | 1,385 | 75,900 |
| 2015/01/19 | 1,321 | 1,346 | 1,295 | 1,310 | 30,000 |
| 2015/01/16 | 1,317 | 1,355 | 1,280 | 1,322 | 57,400 |
| 2015/01/15 | 1,285 | 1,360 | 1,252 | 1,347 | 78,800 |
| 2015/01/14 | 1,300 | 1,301 | 1,230 | 1,255 | 20,200 |
| 2015/01/13 | 1,230 | 1,268 | 1,217 | 1,266 | 40,800 |
| 2015/01/09 | 1,321 | 1,347 | 1,250 | 1,267 | 59,400 |
| 2015/01/08 | 1,259 | 1,354 | 1,258 | 1,320 | 77,200 |
| 2015/01/07 | 1,225 | 1,295 | 1,214 | 1,266 | 44,300 |
| 2015/01/06 | 1,293 | 1,320 | 1,226 | 1,238 | 84,000 |
| 2015/01/05 | 1,230 | 1,339 | 1,230 | 1,323 | 101,500 |