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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,098 | 1,136 | 1,097 | 1,131 | 30,100 |
| 2022/12/29 | 1,094 | 1,095 | 1,075 | 1,089 | 16,500 |
| 2022/12/28 | 1,091 | 1,095 | 1,080 | 1,091 | 26,400 |
| 2022/12/27 | 1,089 | 1,106 | 1,089 | 1,089 | 37,200 |
| 2022/12/26 | 1,093 | 1,113 | 1,086 | 1,086 | 33,900 |
| 2022/12/23 | 1,096 | 1,113 | 1,091 | 1,101 | 26,300 |
| 2022/12/22 | 1,104 | 1,121 | 1,104 | 1,106 | 25,800 |
| 2022/12/21 | 1,099 | 1,122 | 1,094 | 1,096 | 38,800 |
| 2022/12/20 | 1,120 | 1,138 | 1,059 | 1,099 | 50,500 |
| 2022/12/19 | 1,125 | 1,137 | 1,121 | 1,121 | 19,000 |
| 2022/12/16 | 1,123 | 1,137 | 1,123 | 1,129 | 22,300 |
| 2022/12/15 | 1,144 | 1,148 | 1,133 | 1,144 | 15,100 |
| 2022/12/14 | 1,122 | 1,148 | 1,119 | 1,140 | 24,100 |
| 2022/12/13 | 1,124 | 1,136 | 1,116 | 1,117 | 15,600 |
| 2022/12/12 | 1,136 | 1,136 | 1,120 | 1,120 | 22,500 |
| 2022/12/09 | 1,124 | 1,145 | 1,124 | 1,141 | 11,200 |
| 2022/12/08 | 1,128 | 1,133 | 1,109 | 1,124 | 23,500 |
| 2022/12/07 | 1,117 | 1,128 | 1,114 | 1,128 | 12,800 |
| 2022/12/06 | 1,116 | 1,136 | 1,110 | 1,119 | 20,600 |
| 2022/12/05 | 1,121 | 1,129 | 1,117 | 1,117 | 29,300 |
| 2022/12/02 | 1,139 | 1,139 | 1,117 | 1,131 | 36,700 |
| 2022/12/01 | 1,141 | 1,148 | 1,133 | 1,139 | 29,500 |
| 2022/11/30 | 1,129 | 1,137 | 1,112 | 1,129 | 48,800 |
| 2022/11/29 | 1,145 | 1,176 | 1,118 | 1,129 | 99,200 |
| 2022/11/28 | 1,184 | 1,184 | 1,144 | 1,145 | 53,800 |
| 2022/11/25 | 1,178 | 1,185 | 1,159 | 1,174 | 83,500 |
| 2022/11/24 | 1,177 | 1,182 | 1,156 | 1,174 | 57,000 |
| 2022/11/22 | 1,194 | 1,208 | 1,177 | 1,177 | 49,300 |
| 2022/11/21 | 1,193 | 1,203 | 1,184 | 1,193 | 30,600 |
| 2022/11/18 | 1,173 | 1,186 | 1,166 | 1,167 | 52,200 |
| 2022/11/17 | 1,136 | 1,161 | 1,119 | 1,154 | 79,600 |
| 2022/11/16 | 1,163 | 1,168 | 1,142 | 1,144 | 77,700 |
| 2022/11/15 | 1,165 | 1,179 | 1,138 | 1,170 | 214,500 |
| 2022/11/14 | 1,303 | 1,338 | 1,281 | 1,284 | 127,500 |
| 2022/11/11 | 1,274 | 1,300 | 1,257 | 1,298 | 94,000 |
| 2022/11/10 | 1,250 | 1,260 | 1,226 | 1,251 | 22,800 |
| 2022/11/09 | 1,230 | 1,270 | 1,225 | 1,254 | 56,000 |
| 2022/11/08 | 1,229 | 1,240 | 1,223 | 1,227 | 17,100 |
| 2022/11/07 | 1,233 | 1,237 | 1,216 | 1,216 | 14,900 |
| 2022/11/04 | 1,240 | 1,240 | 1,209 | 1,215 | 32,500 |
| 2022/11/02 | 1,252 | 1,269 | 1,252 | 1,252 | 19,900 |
| 2022/11/01 | 1,258 | 1,270 | 1,244 | 1,254 | 31,500 |
| 2022/10/31 | 1,251 | 1,262 | 1,240 | 1,256 | 48,400 |
| 2022/10/28 | 1,255 | 1,255 | 1,237 | 1,250 | 25,100 |
| 2022/10/27 | 1,253 | 1,270 | 1,248 | 1,251 | 19,200 |
| 2022/10/26 | 1,266 | 1,272 | 1,241 | 1,260 | 35,200 |
| 2022/10/25 | 1,251 | 1,267 | 1,245 | 1,251 | 24,800 |
| 2022/10/24 | 1,208 | 1,266 | 1,208 | 1,231 | 59,400 |
| 2022/10/21 | 1,200 | 1,210 | 1,187 | 1,189 | 17,500 |
| 2022/10/20 | 1,188 | 1,196 | 1,169 | 1,191 | 31,400 |
| 2022/10/19 | 1,205 | 1,205 | 1,188 | 1,191 | 13,000 |
| 2022/10/18 | 1,219 | 1,219 | 1,202 | 1,203 | 29,000 |
| 2022/10/17 | 1,191 | 1,220 | 1,191 | 1,213 | 22,500 |
| 2022/10/14 | 1,203 | 1,229 | 1,191 | 1,212 | 61,200 |
| 2022/10/13 | 1,185 | 1,200 | 1,179 | 1,184 | 24,200 |
| 2022/10/12 | 1,188 | 1,195 | 1,180 | 1,187 | 31,200 |
| 2022/10/11 | 1,212 | 1,217 | 1,181 | 1,195 | 55,500 |
| 2022/10/07 | 1,220 | 1,232 | 1,200 | 1,231 | 26,800 |
| 2022/10/06 | 1,235 | 1,251 | 1,227 | 1,230 | 72,500 |
| 2022/10/05 | 1,220 | 1,242 | 1,220 | 1,238 | 28,500 |
| 2022/10/04 | 1,231 | 1,248 | 1,215 | 1,219 | 44,900 |
| 2022/10/03 | 1,195 | 1,233 | 1,195 | 1,224 | 45,600 |
| 2022/09/30 | 1,210 | 1,221 | 1,187 | 1,213 | 69,500 |
| 2022/09/29 | 1,227 | 1,250 | 1,210 | 1,237 | 87,700 |
| 2022/09/28 | 1,276 | 1,280 | 1,230 | 1,253 | 62,700 |
| 2022/09/27 | 1,281 | 1,300 | 1,273 | 1,280 | 73,200 |
| 2022/09/26 | 1,279 | 1,296 | 1,264 | 1,283 | 35,600 |
| 2022/09/22 | 1,301 | 1,313 | 1,279 | 1,306 | 57,100 |
| 2022/09/21 | 1,307 | 1,325 | 1,292 | 1,323 | 33,300 |
| 2022/09/20 | 1,301 | 1,349 | 1,301 | 1,330 | 51,400 |
| 2022/09/16 | 1,344 | 1,344 | 1,281 | 1,289 | 134,100 |
| 2022/09/15 | 1,371 | 1,371 | 1,345 | 1,356 | 36,400 |
| 2022/09/14 | 1,345 | 1,373 | 1,333 | 1,362 | 36,800 |
| 2022/09/13 | 1,408 | 1,411 | 1,370 | 1,385 | 53,100 |
| 2022/09/12 | 1,395 | 1,423 | 1,393 | 1,408 | 61,800 |
| 2022/09/09 | 1,388 | 1,398 | 1,371 | 1,378 | 34,400 |
| 2022/09/08 | 1,369 | 1,397 | 1,365 | 1,389 | 37,300 |
| 2022/09/07 | 1,363 | 1,373 | 1,344 | 1,362 | 50,000 |
| 2022/09/06 | 1,398 | 1,411 | 1,354 | 1,363 | 78,600 |
| 2022/09/05 | 1,373 | 1,401 | 1,373 | 1,395 | 32,600 |
| 2022/09/02 | 1,408 | 1,423 | 1,373 | 1,391 | 43,300 |
| 2022/09/01 | 1,394 | 1,412 | 1,375 | 1,400 | 53,800 |
| 2022/08/31 | 1,402 | 1,412 | 1,392 | 1,410 | 44,500 |
| 2022/08/30 | 1,422 | 1,422 | 1,395 | 1,410 | 47,300 |
| 2022/08/29 | 1,352 | 1,413 | 1,345 | 1,409 | 69,400 |
| 2022/08/26 | 1,418 | 1,440 | 1,391 | 1,404 | 127,000 |
| 2022/08/25 | 1,405 | 1,485 | 1,402 | 1,418 | 175,800 |
| 2022/08/24 | 1,360 | 1,405 | 1,358 | 1,388 | 123,600 |
| 2022/08/23 | 1,315 | 1,365 | 1,305 | 1,360 | 73,700 |
| 2022/08/22 | 1,340 | 1,350 | 1,314 | 1,324 | 82,700 |
| 2022/08/19 | 1,293 | 1,380 | 1,293 | 1,355 | 163,500 |
| 2022/08/18 | 1,288 | 1,303 | 1,271 | 1,283 | 97,500 |
| 2022/08/17 | 1,309 | 1,311 | 1,285 | 1,305 | 85,700 |
| 2022/08/16 | 1,310 | 1,312 | 1,280 | 1,309 | 124,100 |
| 2022/08/15 | 1,246 | 1,328 | 1,242 | 1,310 | 243,300 |
| 2022/08/12 | 1,290 | 1,290 | 1,218 | 1,231 | 251,100 |
| 2022/08/10 | 1,331 | 1,408 | 1,262 | 1,278 | 798,100 |
| 2022/08/09 | 1,139 | 1,139 | 1,139 | 1,139 | 51,400 |
| 2022/08/08 | 970 | 998 | 968 | 989 | 50,100 |
| 2022/08/05 | 955 | 962 | 953 | 962 | 13,000 |
| 2022/08/04 | 957 | 957 | 943 | 953 | 9,500 |
| 2022/08/03 | 958 | 958 | 945 | 951 | 5,900 |
| 2022/08/02 | 953 | 953 | 942 | 943 | 9,500 |
| 2022/08/01 | 953 | 970 | 953 | 956 | 17,800 |
| 2022/07/29 | 941 | 955 | 939 | 953 | 16,300 |
| 2022/07/28 | 949 | 949 | 939 | 941 | 11,500 |
| 2022/07/27 | 944 | 945 | 938 | 944 | 6,500 |
| 2022/07/26 | 949 | 952 | 940 | 944 | 18,900 |
| 2022/07/25 | 933 | 942 | 921 | 942 | 28,800 |
| 2022/07/22 | 921 | 929 | 912 | 928 | 17,600 |
| 2022/07/21 | 901 | 922 | 901 | 915 | 26,900 |
| 2022/07/20 | 901 | 932 | 892 | 911 | 25,800 |
| 2022/07/19 | 885 | 902 | 884 | 893 | 12,500 |
| 2022/07/15 | 891 | 891 | 876 | 884 | 7,500 |
| 2022/07/14 | 870 | 886 | 869 | 875 | 14,800 |
| 2022/07/13 | 888 | 894 | 878 | 880 | 19,500 |
| 2022/07/12 | 900 | 900 | 887 | 888 | 17,200 |
| 2022/07/11 | 900 | 909 | 899 | 900 | 18,800 |
| 2022/07/08 | 908 | 910 | 890 | 900 | 43,100 |
| 2022/07/07 | 911 | 911 | 902 | 904 | 10,400 |
| 2022/07/06 | 914 | 918 | 904 | 908 | 13,600 |
| 2022/07/05 | 905 | 924 | 905 | 917 | 17,200 |
| 2022/07/04 | 919 | 920 | 900 | 900 | 14,600 |
| 2022/07/01 | 920 | 922 | 902 | 914 | 19,800 |
| 2022/06/30 | 959 | 959 | 915 | 919 | 23,700 |
| 2022/06/29 | 953 | 953 | 940 | 946 | 7,600 |
| 2022/06/28 | 958 | 958 | 949 | 949 | 4,300 |
| 2022/06/27 | 951 | 951 | 943 | 948 | 8,900 |
| 2022/06/24 | 937 | 946 | 926 | 945 | 8,700 |
| 2022/06/23 | 930 | 938 | 920 | 927 | 16,100 |
| 2022/06/22 | 936 | 937 | 922 | 933 | 10,000 |
| 2022/06/21 | 915 | 931 | 914 | 928 | 9,500 |
| 2022/06/20 | 934 | 934 | 904 | 909 | 16,000 |
| 2022/06/17 | 920 | 934 | 912 | 934 | 14,200 |
| 2022/06/16 | 955 | 959 | 942 | 942 | 11,100 |
| 2022/06/15 | 951 | 968 | 939 | 940 | 37,400 |
| 2022/06/14 | 940 | 949 | 930 | 943 | 22,600 |
| 2022/06/13 | 978 | 981 | 940 | 943 | 40,300 |
| 2022/06/10 | 1,008 | 1,008 | 979 | 990 | 22,400 |
| 2022/06/09 | 994 | 1,015 | 989 | 1,008 | 21,500 |
| 2022/06/08 | 993 | 1,013 | 969 | 997 | 29,000 |
| 2022/06/07 | 1,023 | 1,025 | 984 | 987 | 36,300 |
| 2022/06/06 | 1,002 | 1,028 | 993 | 1,023 | 30,500 |
| 2022/06/03 | 1,000 | 1,020 | 1,000 | 1,006 | 32,900 |
| 2022/06/02 | 987 | 995 | 982 | 995 | 29,600 |
| 2022/06/01 | 966 | 994 | 955 | 992 | 35,200 |
| 2022/05/31 | 964 | 975 | 958 | 966 | 23,400 |
| 2022/05/30 | 969 | 971 | 956 | 964 | 22,200 |
| 2022/05/27 | 947 | 954 | 935 | 950 | 14,000 |
| 2022/05/26 | 922 | 949 | 903 | 922 | 58,300 |
| 2022/05/25 | 934 | 934 | 915 | 917 | 22,900 |
| 2022/05/24 | 959 | 959 | 934 | 939 | 13,000 |
| 2022/05/23 | 946 | 961 | 944 | 958 | 18,700 |
| 2022/05/20 | 984 | 984 | 944 | 961 | 32,600 |
| 2022/05/19 | 949 | 974 | 920 | 969 | 53,100 |
| 2022/05/18 | 990 | 990 | 939 | 964 | 83,000 |
| 2022/05/17 | 955 | 978 | 917 | 967 | 241,300 |
| 2022/05/16 | 841 | 846 | 832 | 842 | 24,800 |
| 2022/05/13 | 801 | 842 | 801 | 842 | 27,500 |
| 2022/05/12 | 822 | 822 | 801 | 801 | 12,400 |
| 2022/05/11 | 807 | 823 | 804 | 823 | 37,200 |
| 2022/05/10 | 800 | 818 | 793 | 805 | 26,500 |
| 2022/05/09 | 802 | 809 | 801 | 801 | 13,500 |
| 2022/05/06 | 802 | 803 | 797 | 801 | 4,100 |
| 2022/05/02 | 794 | 815 | 792 | 800 | 11,500 |
| 2022/04/28 | 791 | 791 | 784 | 789 | 11,600 |
| 2022/04/27 | 793 | 793 | 780 | 784 | 13,400 |
| 2022/04/26 | 796 | 796 | 793 | 796 | 1,800 |
| 2022/04/25 | 793 | 799 | 789 | 794 | 8,200 |
| 2022/04/22 | 802 | 803 | 794 | 803 | 7,300 |
| 2022/04/21 | 803 | 806 | 798 | 799 | 6,600 |
| 2022/04/20 | 796 | 811 | 796 | 796 | 16,200 |
| 2022/04/19 | 811 | 811 | 782 | 791 | 24,200 |
| 2022/04/18 | 808 | 808 | 790 | 798 | 19,900 |
| 2022/04/15 | 807 | 810 | 803 | 808 | 7,600 |
| 2022/04/14 | 819 | 819 | 815 | 815 | 3,900 |
| 2022/04/13 | 802 | 819 | 797 | 819 | 13,400 |
| 2022/04/12 | 803 | 803 | 795 | 803 | 8,500 |
| 2022/04/11 | 817 | 817 | 801 | 801 | 9,900 |
| 2022/04/08 | 823 | 823 | 815 | 816 | 3,300 |
| 2022/04/07 | 818 | 818 | 804 | 818 | 19,800 |
| 2022/04/06 | 817 | 825 | 811 | 816 | 26,500 |
| 2022/04/05 | 825 | 825 | 818 | 818 | 10,300 |
| 2022/04/04 | 824 | 828 | 819 | 821 | 5,900 |
| 2022/04/01 | 825 | 825 | 814 | 817 | 11,100 |
| 2022/03/31 | 834 | 835 | 827 | 829 | 9,300 |
| 2022/03/30 | 832 | 835 | 827 | 835 | 8,800 |
| 2022/03/29 | 820 | 833 | 815 | 832 | 14,000 |
| 2022/03/28 | 843 | 843 | 821 | 822 | 17,400 |
| 2022/03/25 | 837 | 840 | 825 | 840 | 8,800 |
| 2022/03/24 | 834 | 840 | 819 | 837 | 17,900 |
| 2022/03/23 | 828 | 836 | 828 | 834 | 7,300 |
| 2022/03/22 | 835 | 836 | 824 | 827 | 17,600 |
| 2022/03/18 | 834 | 835 | 816 | 835 | 9,200 |
| 2022/03/17 | 817 | 839 | 812 | 826 | 29,500 |
| 2022/03/16 | 812 | 815 | 800 | 808 | 16,700 |
| 2022/03/15 | 800 | 810 | 800 | 806 | 5,700 |
| 2022/03/14 | 777 | 805 | 777 | 800 | 11,900 |
| 2022/03/11 | 800 | 800 | 783 | 783 | 9,100 |
| 2022/03/10 | 798 | 809 | 785 | 805 | 20,100 |
| 2022/03/09 | 765 | 783 | 765 | 765 | 17,800 |
| 2022/03/08 | 774 | 790 | 767 | 769 | 33,400 |
| 2022/03/07 | 835 | 835 | 776 | 798 | 81,000 |
| 2022/03/04 | 847 | 848 | 836 | 847 | 17,600 |
| 2022/03/03 | 860 | 863 | 845 | 846 | 13,600 |
| 2022/03/02 | 862 | 881 | 851 | 858 | 15,700 |
| 2022/03/01 | 869 | 882 | 863 | 875 | 7,700 |
| 2022/02/28 | 856 | 869 | 856 | 869 | 7,600 |
| 2022/02/25 | 854 | 865 | 847 | 848 | 21,100 |
| 2022/02/24 | 873 | 873 | 839 | 845 | 45,400 |
| 2022/02/22 | 882 | 882 | 869 | 875 | 28,100 |
| 2022/02/21 | 891 | 895 | 884 | 884 | 10,200 |
| 2022/02/18 | 903 | 903 | 891 | 893 | 44,000 |
| 2022/02/17 | 907 | 911 | 900 | 903 | 10,200 |
| 2022/02/16 | 906 | 916 | 906 | 914 | 4,800 |
| 2022/02/15 | 914 | 925 | 901 | 901 | 34,000 |
| 2022/02/14 | 931 | 951 | 922 | 935 | 25,400 |
| 2022/02/10 | 944 | 948 | 932 | 948 | 11,200 |
| 2022/02/09 | 937 | 953 | 925 | 939 | 20,300 |
| 2022/02/08 | 939 | 943 | 936 | 937 | 5,200 |
| 2022/02/07 | 935 | 952 | 931 | 939 | 10,100 |
| 2022/02/04 | 930 | 946 | 915 | 946 | 7,200 |
| 2022/02/03 | 943 | 943 | 932 | 934 | 12,500 |
| 2022/02/02 | 945 | 948 | 932 | 943 | 6,000 |
| 2022/02/01 | 943 | 960 | 930 | 930 | 10,300 |
| 2022/01/31 | 903 | 937 | 903 | 934 | 23,000 |
| 2022/01/28 | 910 | 915 | 902 | 903 | 24,200 |
| 2022/01/27 | 940 | 940 | 893 | 895 | 39,700 |
| 2022/01/26 | 930 | 938 | 925 | 938 | 9,500 |
| 2022/01/25 | 953 | 953 | 922 | 933 | 11,700 |
| 2022/01/24 | 939 | 961 | 933 | 953 | 11,300 |
| 2022/01/21 | 938 | 942 | 926 | 939 | 11,800 |
| 2022/01/20 | 926 | 952 | 923 | 944 | 23,600 |
| 2022/01/19 | 935 | 936 | 922 | 931 | 34,900 |
| 2022/01/18 | 949 | 959 | 939 | 942 | 21,900 |
| 2022/01/17 | 969 | 969 | 944 | 949 | 18,500 |
| 2022/01/14 | 959 | 965 | 948 | 954 | 16,000 |
| 2022/01/13 | 968 | 973 | 960 | 963 | 11,300 |
| 2022/01/12 | 965 | 967 | 955 | 966 | 11,500 |
| 2022/01/11 | 969 | 969 | 941 | 950 | 53,600 |
| 2022/01/07 | 978 | 989 | 960 | 974 | 46,800 |
| 2022/01/06 | 985 | 986 | 977 | 985 | 20,600 |
| 2022/01/05 | 1,015 | 1,022 | 993 | 998 | 32,400 |
| 2022/01/04 | 996 | 1,024 | 996 | 1,004 | 35,400 |