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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,964 | 2,034 | 1,950 | 1,987 | 205,400 |
| 2017/12/28 | 1,950 | 1,999 | 1,908 | 1,937 | 139,400 |
| 2017/12/27 | 1,920 | 1,958 | 1,898 | 1,950 | 84,100 |
| 2017/12/26 | 1,910 | 1,937 | 1,887 | 1,909 | 83,600 |
| 2017/12/25 | 1,937 | 2,016 | 1,915 | 1,923 | 136,500 |
| 2017/12/22 | 1,912 | 1,991 | 1,890 | 1,937 | 153,200 |
| 2017/12/21 | 1,865 | 1,905 | 1,858 | 1,885 | 68,800 |
| 2017/12/20 | 1,860 | 1,929 | 1,841 | 1,890 | 66,900 |
| 2017/12/19 | 1,890 | 1,890 | 1,842 | 1,861 | 95,600 |
| 2017/12/18 | 1,850 | 1,911 | 1,846 | 1,890 | 168,000 |
| 2017/12/15 | 1,908 | 1,908 | 1,807 | 1,825 | 131,100 |
| 2017/12/14 | 1,851 | 1,916 | 1,851 | 1,910 | 130,200 |
| 2017/12/13 | 1,908 | 1,924 | 1,827 | 1,855 | 188,200 |
| 2017/12/12 | 1,870 | 2,026 | 1,867 | 1,934 | 365,200 |
| 2017/12/11 | 1,861 | 1,897 | 1,839 | 1,870 | 86,400 |
| 2017/12/08 | 1,837 | 1,910 | 1,815 | 1,870 | 190,600 |
| 2017/12/07 | 1,775 | 1,854 | 1,762 | 1,797 | 130,600 |
| 2017/12/06 | 1,777 | 1,812 | 1,732 | 1,747 | 92,200 |
| 2017/12/05 | 1,828 | 1,864 | 1,774 | 1,795 | 189,400 |
| 2017/12/04 | 1,768 | 1,926 | 1,763 | 1,868 | 253,800 |
| 2017/12/01 | 1,750 | 1,787 | 1,685 | 1,728 | 144,200 |
| 2017/11/30 | 1,782 | 1,792 | 1,682 | 1,725 | 221,400 |
| 2017/11/29 | 1,780 | 1,870 | 1,772 | 1,807 | 199,700 |
| 2017/11/28 | 1,780 | 1,909 | 1,765 | 1,817 | 393,100 |
| 2017/11/27 | 1,801 | 1,824 | 1,728 | 1,740 | 300,500 |
| 2017/11/24 | 1,956 | 1,960 | 1,787 | 1,805 | 753,000 |
| 2017/11/22 | 1,545 | 1,644 | 1,530 | 1,636 | 249,300 |
| 2017/11/21 | 1,495 | 1,542 | 1,474 | 1,525 | 149,600 |
| 2017/11/20 | 1,499 | 1,512 | 1,471 | 1,492 | 82,500 |
| 2017/11/17 | 1,484 | 1,515 | 1,460 | 1,491 | 111,900 |
| 2017/11/16 | 1,405 | 1,487 | 1,399 | 1,484 | 106,000 |
| 2017/11/15 | 1,379 | 1,450 | 1,365 | 1,440 | 112,800 |
| 2017/11/14 | 1,389 | 1,505 | 1,339 | 1,469 | 635,500 |
| 2017/11/13 | 1,213 | 1,225 | 1,192 | 1,209 | 45,600 |
| 2017/11/10 | 1,212 | 1,240 | 1,211 | 1,223 | 30,500 |
| 2017/11/09 | 1,245 | 1,250 | 1,205 | 1,220 | 37,500 |
| 2017/11/08 | 1,236 | 1,245 | 1,225 | 1,241 | 25,200 |
| 2017/11/07 | 1,224 | 1,245 | 1,224 | 1,236 | 42,500 |
| 2017/11/06 | 1,233 | 1,233 | 1,170 | 1,217 | 41,900 |
| 2017/11/02 | 1,236 | 1,236 | 1,222 | 1,230 | 19,200 |
| 2017/11/01 | 1,226 | 1,237 | 1,216 | 1,220 | 22,400 |
| 2017/10/31 | 1,228 | 1,228 | 1,216 | 1,223 | 25,900 |
| 2017/10/30 | 1,224 | 1,227 | 1,210 | 1,227 | 43,300 |
| 2017/10/27 | 1,184 | 1,209 | 1,183 | 1,204 | 31,200 |
| 2017/10/26 | 1,175 | 1,188 | 1,175 | 1,180 | 23,500 |
| 2017/10/25 | 1,180 | 1,186 | 1,168 | 1,185 | 52,900 |
| 2017/10/24 | 1,175 | 1,187 | 1,160 | 1,180 | 62,000 |
| 2017/10/23 | 1,175 | 1,179 | 1,159 | 1,171 | 71,900 |
| 2017/10/20 | 1,176 | 1,185 | 1,167 | 1,182 | 49,500 |
| 2017/10/19 | 1,189 | 1,193 | 1,173 | 1,180 | 48,600 |
| 2017/10/18 | 1,183 | 1,191 | 1,180 | 1,186 | 18,800 |
| 2017/10/17 | 1,180 | 1,189 | 1,176 | 1,183 | 23,800 |
| 2017/10/16 | 1,188 | 1,189 | 1,176 | 1,181 | 28,500 |
| 2017/10/13 | 1,174 | 1,190 | 1,173 | 1,184 | 42,100 |
| 2017/10/12 | 1,212 | 1,220 | 1,172 | 1,174 | 108,600 |
| 2017/10/11 | 1,236 | 1,236 | 1,209 | 1,230 | 34,900 |
| 2017/10/10 | 1,219 | 1,236 | 1,193 | 1,236 | 53,400 |
| 2017/10/06 | 1,256 | 1,269 | 1,197 | 1,222 | 114,600 |
| 2017/10/05 | 1,276 | 1,280 | 1,260 | 1,266 | 52,600 |
| 2017/10/04 | 1,280 | 1,280 | 1,261 | 1,276 | 54,700 |
| 2017/10/03 | 1,280 | 1,280 | 1,251 | 1,261 | 44,800 |
| 2017/10/02 | 1,251 | 1,285 | 1,251 | 1,274 | 35,600 |
| 2017/09/29 | 1,221 | 1,271 | 1,221 | 1,261 | 89,300 |
| 2017/09/28 | 1,211 | 1,214 | 1,194 | 1,210 | 29,900 |
| 2017/09/27 | 1,208 | 1,223 | 1,196 | 1,211 | 29,700 |
| 2017/09/26 | 1,199 | 1,250 | 1,198 | 1,223 | 81,100 |
| 2017/09/25 | 1,218 | 1,224 | 1,184 | 1,201 | 45,800 |
| 2017/09/22 | 1,233 | 1,233 | 1,190 | 1,215 | 41,900 |
| 2017/09/21 | 1,180 | 1,244 | 1,180 | 1,230 | 86,000 |
| 2017/09/20 | 1,129 | 1,175 | 1,126 | 1,160 | 61,900 |
| 2017/09/19 | 1,148 | 1,148 | 1,118 | 1,120 | 51,100 |
| 2017/09/15 | 1,117 | 1,135 | 1,117 | 1,126 | 44,200 |
| 2017/09/14 | 1,124 | 1,132 | 1,117 | 1,120 | 58,000 |
| 2017/09/13 | 1,132 | 1,132 | 1,113 | 1,124 | 62,300 |
| 2017/09/12 | 1,120 | 1,140 | 1,116 | 1,132 | 62,600 |
| 2017/09/11 | 1,122 | 1,132 | 1,116 | 1,119 | 43,800 |
| 2017/09/08 | 1,122 | 1,136 | 1,111 | 1,114 | 15,100 |
| 2017/09/07 | 1,135 | 1,158 | 1,116 | 1,122 | 19,700 |
| 2017/09/06 | 1,134 | 1,144 | 1,104 | 1,132 | 110,200 |
| 2017/09/05 | 1,171 | 1,177 | 1,105 | 1,140 | 113,900 |
| 2017/09/04 | 1,184 | 1,190 | 1,156 | 1,169 | 42,400 |
| 2017/09/01 | 1,201 | 1,201 | 1,181 | 1,184 | 26,800 |
| 2017/08/31 | 1,182 | 1,211 | 1,182 | 1,193 | 21,600 |
| 2017/08/30 | 1,236 | 1,245 | 1,188 | 1,192 | 54,400 |
| 2017/08/29 | 1,223 | 1,241 | 1,202 | 1,236 | 27,900 |
| 2017/08/28 | 1,203 | 1,231 | 1,197 | 1,214 | 45,800 |
| 2017/08/25 | 1,223 | 1,240 | 1,210 | 1,210 | 29,200 |
| 2017/08/24 | 1,183 | 1,242 | 1,183 | 1,241 | 47,900 |
| 2017/08/23 | 1,183 | 1,200 | 1,179 | 1,183 | 31,800 |
| 2017/08/22 | 1,216 | 1,220 | 1,164 | 1,173 | 85,400 |
| 2017/08/21 | 1,214 | 1,227 | 1,206 | 1,213 | 25,500 |
| 2017/08/18 | 1,222 | 1,228 | 1,211 | 1,214 | 33,400 |
| 2017/08/17 | 1,210 | 1,250 | 1,210 | 1,250 | 28,600 |
| 2017/08/16 | 1,182 | 1,218 | 1,182 | 1,201 | 137,600 |
| 2017/08/15 | 1,192 | 1,201 | 1,178 | 1,199 | 53,400 |
| 2017/08/14 | 1,151 | 1,208 | 1,151 | 1,190 | 73,400 |
| 2017/08/10 | 1,243 | 1,265 | 1,178 | 1,231 | 184,800 |
| 2017/08/09 | 1,260 | 1,268 | 1,244 | 1,260 | 125,200 |
| 2017/08/08 | 1,276 | 1,311 | 1,222 | 1,255 | 239,500 |
| 2017/08/07 | 1,339 | 1,339 | 1,282 | 1,285 | 37,500 |
| 2017/08/04 | 1,317 | 1,332 | 1,298 | 1,310 | 17,400 |
| 2017/08/03 | 1,326 | 1,326 | 1,298 | 1,311 | 15,900 |
| 2017/08/02 | 1,300 | 1,339 | 1,300 | 1,332 | 16,700 |
| 2017/08/01 | 1,355 | 1,355 | 1,255 | 1,302 | 73,500 |
| 2017/07/31 | 1,399 | 1,406 | 1,352 | 1,359 | 58,200 |
| 2017/07/28 | 1,420 | 1,424 | 1,403 | 1,423 | 47,100 |
| 2017/07/27 | 1,397 | 1,425 | 1,397 | 1,412 | 46,600 |
| 2017/07/26 | 1,390 | 1,410 | 1,390 | 1,401 | 66,500 |
| 2017/07/25 | 1,362 | 1,403 | 1,362 | 1,386 | 53,800 |
| 2017/07/24 | 1,355 | 1,372 | 1,355 | 1,362 | 17,300 |
| 2017/07/21 | 1,365 | 1,365 | 1,331 | 1,354 | 19,300 |
| 2017/07/20 | 1,375 | 1,392 | 1,341 | 1,348 | 63,500 |
| 2017/07/19 | 1,333 | 1,385 | 1,314 | 1,375 | 70,900 |
| 2017/07/18 | 1,337 | 1,343 | 1,306 | 1,310 | 62,800 |
| 2017/07/14 | 1,297 | 1,363 | 1,294 | 1,347 | 117,000 |
| 2017/07/13 | 1,297 | 1,315 | 1,271 | 1,283 | 40,600 |
| 2017/07/12 | 1,310 | 1,313 | 1,275 | 1,294 | 59,500 |
| 2017/07/11 | 1,253 | 1,315 | 1,249 | 1,314 | 69,400 |
| 2017/07/10 | 1,278 | 1,292 | 1,250 | 1,251 | 62,800 |
| 2017/07/07 | 1,230 | 1,270 | 1,224 | 1,261 | 144,600 |
| 2017/07/06 | 1,274 | 1,281 | 1,221 | 1,229 | 120,200 |
| 2017/07/05 | 1,298 | 1,298 | 1,260 | 1,278 | 47,900 |
| 2017/07/04 | 1,364 | 1,364 | 1,295 | 1,299 | 54,300 |
| 2017/07/03 | 1,303 | 1,362 | 1,303 | 1,345 | 53,400 |
| 2017/06/30 | 1,331 | 1,331 | 1,254 | 1,308 | 141,800 |
| 2017/06/29 | 1,380 | 1,393 | 1,353 | 1,361 | 61,400 |
| 2017/06/28 | 1,400 | 1,405 | 1,378 | 1,385 | 49,600 |
| 2017/06/27 | 1,391 | 1,445 | 1,391 | 1,402 | 85,300 |
| 2017/06/26 | 1,409 | 1,420 | 1,385 | 1,400 | 79,900 |
| 2017/06/23 | 1,438 | 1,469 | 1,382 | 1,413 | 229,300 |
| 2017/06/22 | 1,280 | 1,412 | 1,274 | 1,408 | 242,400 |
| 2017/06/21 | 1,294 | 1,294 | 1,267 | 1,268 | 30,400 |
| 2017/06/20 | 1,269 | 1,288 | 1,265 | 1,283 | 35,400 |
| 2017/06/19 | 1,273 | 1,320 | 1,260 | 1,270 | 77,800 |
| 2017/06/16 | 1,270 | 1,277 | 1,262 | 1,270 | 50,200 |
| 2017/06/15 | 1,291 | 1,297 | 1,262 | 1,269 | 35,400 |
| 2017/06/14 | 1,300 | 1,300 | 1,256 | 1,261 | 29,600 |
| 2017/06/13 | 1,263 | 1,304 | 1,263 | 1,281 | 22,100 |
| 2017/06/12 | 1,337 | 1,337 | 1,271 | 1,272 | 27,700 |
| 2017/06/09 | 1,327 | 1,327 | 1,305 | 1,308 | 14,000 |
| 2017/06/08 | 1,330 | 1,330 | 1,304 | 1,304 | 10,900 |
| 2017/06/07 | 1,295 | 1,330 | 1,294 | 1,326 | 22,200 |
| 2017/06/06 | 1,298 | 1,331 | 1,293 | 1,293 | 30,600 |
| 2017/06/05 | 1,330 | 1,330 | 1,297 | 1,312 | 22,300 |
| 2017/06/02 | 1,333 | 1,333 | 1,323 | 1,325 | 38,300 |
| 2017/06/01 | 1,334 | 1,360 | 1,301 | 1,333 | 89,300 |
| 2017/05/31 | 1,298 | 1,327 | 1,273 | 1,306 | 49,500 |
| 2017/05/30 | 1,270 | 1,290 | 1,266 | 1,282 | 13,200 |
| 2017/05/29 | 1,299 | 1,302 | 1,272 | 1,280 | 10,100 |
| 2017/05/26 | 1,280 | 1,320 | 1,275 | 1,293 | 21,400 |
| 2017/05/25 | 1,317 | 1,339 | 1,269 | 1,288 | 30,900 |
| 2017/05/24 | 1,335 | 1,345 | 1,331 | 1,332 | 29,200 |
| 2017/05/23 | 1,340 | 1,340 | 1,312 | 1,324 | 13,200 |
| 2017/05/22 | 1,297 | 1,340 | 1,280 | 1,340 | 49,500 |
| 2017/05/19 | 1,272 | 1,274 | 1,227 | 1,267 | 29,800 |
| 2017/05/18 | 1,240 | 1,300 | 1,240 | 1,272 | 17,500 |
| 2017/05/17 | 1,319 | 1,331 | 1,290 | 1,292 | 11,900 |
| 2017/05/16 | 1,311 | 1,320 | 1,300 | 1,303 | 14,200 |
| 2017/05/15 | 1,300 | 1,316 | 1,282 | 1,314 | 20,500 |
| 2017/05/12 | 1,272 | 1,314 | 1,255 | 1,310 | 47,700 |
| 2017/05/11 | 1,334 | 1,334 | 1,287 | 1,292 | 46,100 |
| 2017/05/10 | 1,300 | 1,334 | 1,280 | 1,334 | 93,100 |
| 2017/05/09 | 1,212 | 1,305 | 1,204 | 1,305 | 166,100 |
| 2017/05/08 | 1,195 | 1,220 | 1,185 | 1,201 | 39,400 |
| 2017/05/02 | 1,200 | 1,201 | 1,169 | 1,173 | 36,400 |
| 2017/05/01 | 1,190 | 1,207 | 1,190 | 1,202 | 9,100 |
| 2017/04/28 | 1,185 | 1,197 | 1,177 | 1,185 | 14,200 |
| 2017/04/27 | 1,155 | 1,180 | 1,150 | 1,170 | 22,900 |
| 2017/04/26 | 1,182 | 1,190 | 1,151 | 1,159 | 41,900 |
| 2017/04/25 | 1,172 | 1,195 | 1,121 | 1,180 | 62,000 |
| 2017/04/24 | 1,219 | 1,249 | 1,139 | 1,202 | 116,400 |
| 2017/04/21 | 1,220 | 1,230 | 1,200 | 1,219 | 50,800 |
| 2017/04/20 | 1,215 | 1,238 | 1,185 | 1,210 | 142,100 |
| 2017/04/19 | 1,137 | 1,240 | 1,137 | 1,219 | 164,600 |
| 2017/04/18 | 1,122 | 1,250 | 1,117 | 1,122 | 170,700 |
| 2017/04/17 | 1,101 | 1,117 | 1,075 | 1,092 | 18,500 |
| 2017/04/14 | 1,120 | 1,149 | 1,092 | 1,093 | 74,300 |
| 2017/04/13 | 1,082 | 1,124 | 1,067 | 1,100 | 130,500 |
| 2017/04/12 | 1,137 | 1,137 | 1,105 | 1,110 | 18,700 |
| 2017/04/11 | 1,155 | 1,200 | 1,136 | 1,141 | 133,000 |
| 2017/04/10 | 1,113 | 1,134 | 1,113 | 1,125 | 2,500 |
| 2017/04/07 | 1,120 | 1,160 | 1,098 | 1,120 | 30,500 |
| 2017/04/06 | 1,160 | 1,160 | 1,115 | 1,116 | 61,900 |
| 2017/04/05 | 1,151 | 1,174 | 1,133 | 1,142 | 13,200 |
| 2017/04/04 | 1,132 | 1,165 | 1,125 | 1,134 | 40,600 |
| 2017/04/03 | 1,188 | 1,200 | 1,180 | 1,180 | 26,900 |
| 2017/03/31 | 1,192 | 1,192 | 1,180 | 1,180 | 14,100 |
| 2017/03/30 | 1,199 | 1,200 | 1,175 | 1,176 | 11,800 |
| 2017/03/29 | 1,178 | 1,210 | 1,166 | 1,190 | 24,100 |
| 2017/03/28 | 1,171 | 1,171 | 1,150 | 1,162 | 3,800 |
| 2017/03/27 | 1,154 | 1,154 | 1,131 | 1,141 | 10,700 |
| 2017/03/24 | 1,166 | 1,180 | 1,162 | 1,162 | 9,600 |
| 2017/03/23 | 1,147 | 1,177 | 1,147 | 1,166 | 15,800 |
| 2017/03/22 | 1,148 | 1,155 | 1,135 | 1,152 | 28,400 |
| 2017/03/21 | 1,140 | 1,156 | 1,140 | 1,150 | 10,000 |
| 2017/03/17 | 1,180 | 1,180 | 1,124 | 1,140 | 85,900 |
| 2017/03/16 | 1,156 | 1,199 | 1,156 | 1,185 | 67,800 |
| 2017/03/15 | 1,180 | 1,180 | 1,150 | 1,154 | 57,000 |
| 2017/03/14 | 1,199 | 1,199 | 1,169 | 1,188 | 17,900 |
| 2017/03/13 | 1,199 | 1,199 | 1,179 | 1,189 | 13,500 |
| 2017/03/10 | 1,221 | 1,221 | 1,166 | 1,179 | 63,100 |
| 2017/03/09 | 1,237 | 1,243 | 1,219 | 1,229 | 21,900 |
| 2017/03/08 | 1,194 | 1,248 | 1,194 | 1,242 | 84,100 |
| 2017/03/07 | 1,215 | 1,222 | 1,198 | 1,207 | 15,800 |
| 2017/03/06 | 1,230 | 1,236 | 1,214 | 1,217 | 12,400 |
| 2017/03/03 | 1,216 | 1,230 | 1,214 | 1,224 | 41,700 |
| 2017/03/02 | 1,271 | 1,282 | 1,193 | 1,216 | 92,300 |
| 2017/03/01 | 1,308 | 1,308 | 1,230 | 1,271 | 54,600 |
| 2017/02/28 | 1,299 | 1,307 | 1,288 | 1,288 | 36,300 |
| 2017/02/27 | 1,303 | 1,317 | 1,282 | 1,295 | 38,200 |
| 2017/02/24 | 1,380 | 1,384 | 1,301 | 1,303 | 51,400 |
| 2017/02/23 | 1,371 | 1,418 | 1,371 | 1,385 | 67,400 |
| 2017/02/22 | 1,295 | 1,400 | 1,295 | 1,380 | 135,800 |
| 2017/02/21 | 1,291 | 1,296 | 1,285 | 1,289 | 40,600 |
| 2017/02/20 | 1,258 | 1,285 | 1,255 | 1,277 | 25,900 |
| 2017/02/17 | 1,251 | 1,295 | 1,251 | 1,274 | 87,500 |
| 2017/02/16 | 1,220 | 1,279 | 1,202 | 1,247 | 93,100 |
| 2017/02/15 | 1,240 | 1,240 | 1,162 | 1,220 | 153,600 |
| 2017/02/14 | 1,038 | 1,139 | 1,017 | 1,120 | 253,600 |
| 2017/02/13 | 1,050 | 1,050 | 1,000 | 1,010 | 30,700 |
| 2017/02/10 | 1,024 | 1,040 | 1,022 | 1,029 | 39,100 |
| 2017/02/09 | 1,009 | 1,030 | 1,007 | 1,024 | 15,900 |
| 2017/02/08 | 1,015 | 1,030 | 1,001 | 1,018 | 38,500 |
| 2017/02/07 | 1,030 | 1,030 | 1,004 | 1,013 | 58,500 |
| 2017/02/06 | 1,025 | 1,030 | 999 | 1,030 | 39,900 |
| 2017/02/03 | 1,026 | 1,028 | 999 | 1,008 | 17,500 |
| 2017/02/02 | 1,030 | 1,040 | 1,030 | 1,031 | 14,400 |
| 2017/02/01 | 1,034 | 1,039 | 1,018 | 1,039 | 29,400 |
| 2017/01/31 | 1,030 | 1,040 | 1,030 | 1,037 | 26,800 |
| 2017/01/30 | 1,022 | 1,048 | 1,022 | 1,047 | 43,400 |
| 2017/01/27 | 998 | 1,014 | 997 | 1,014 | 45,400 |
| 2017/01/26 | 981 | 1,013 | 981 | 1,005 | 60,500 |
| 2017/01/25 | 953 | 977 | 953 | 970 | 59,000 |
| 2017/01/24 | 910 | 970 | 910 | 960 | 69,900 |
| 2017/01/23 | 902 | 930 | 896 | 913 | 57,300 |
| 2017/01/20 | 886 | 900 | 884 | 887 | 14,600 |
| 2017/01/19 | 877 | 892 | 877 | 885 | 8,100 |
| 2017/01/18 | 887 | 888 | 876 | 876 | 43,900 |
| 2017/01/17 | 887 | 897 | 887 | 889 | 11,000 |
| 2017/01/16 | 905 | 914 | 895 | 895 | 13,500 |
| 2017/01/13 | 876 | 897 | 876 | 891 | 45,100 |
| 2017/01/12 | 920 | 920 | 893 | 903 | 40,800 |
| 2017/01/11 | 931 | 940 | 921 | 921 | 20,400 |
| 2017/01/10 | 940 | 946 | 934 | 937 | 14,600 |
| 2017/01/06 | 936 | 950 | 936 | 947 | 18,600 |
| 2017/01/05 | 940 | 950 | 937 | 945 | 17,000 |
| 2017/01/04 | 927 | 947 | 927 | 938 | 16,600 |