エレコム(6750)の株価時系列情報
エレコム(6750)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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,380 | 1,380 | 1,312 | 1,312 | 115,500 |
| 2013/12/27 | 1,340 | 1,354 | 1,311 | 1,350 | 31,800 |
| 2013/12/26 | 1,314 | 1,344 | 1,314 | 1,338 | 22,100 |
| 2013/12/25 | 1,312 | 1,326 | 1,311 | 1,314 | 34,100 |
| 2013/12/24 | 1,338 | 1,339 | 1,314 | 1,316 | 32,400 |
| 2013/12/20 | 1,325 | 1,339 | 1,325 | 1,333 | 53,100 |
| 2013/12/19 | 1,350 | 1,353 | 1,333 | 1,344 | 36,400 |
| 2013/12/18 | 1,336 | 1,352 | 1,336 | 1,340 | 23,900 |
| 2013/12/17 | 1,326 | 1,345 | 1,325 | 1,335 | 24,100 |
| 2013/12/16 | 1,342 | 1,368 | 1,335 | 1,335 | 17,900 |
| 2013/12/13 | 1,345 | 1,356 | 1,334 | 1,346 | 35,600 |
| 2013/12/12 | 1,339 | 1,357 | 1,337 | 1,345 | 38,200 |
| 2013/12/11 | 1,384 | 1,385 | 1,352 | 1,381 | 36,500 |
| 2013/12/10 | 1,360 | 1,397 | 1,353 | 1,365 | 115,500 |
| 2013/12/09 | 1,330 | 1,345 | 1,324 | 1,335 | 36,100 |
| 2013/12/06 | 1,308 | 1,340 | 1,301 | 1,329 | 62,700 |
| 2013/12/05 | 1,311 | 1,326 | 1,310 | 1,310 | 44,900 |
| 2013/12/04 | 1,331 | 1,338 | 1,308 | 1,316 | 80,200 |
| 2013/12/03 | 1,337 | 1,357 | 1,333 | 1,345 | 71,800 |
| 2013/12/02 | 1,360 | 1,363 | 1,335 | 1,335 | 56,200 |
| 2013/11/29 | 1,360 | 1,365 | 1,332 | 1,333 | 36,500 |
| 2013/11/28 | 1,378 | 1,385 | 1,326 | 1,355 | 59,000 |
| 2013/11/27 | 1,380 | 1,383 | 1,368 | 1,375 | 13,600 |
| 2013/11/26 | 1,370 | 1,381 | 1,367 | 1,375 | 11,600 |
| 2013/11/25 | 1,395 | 1,395 | 1,370 | 1,372 | 35,100 |
| 2013/11/22 | 1,423 | 1,423 | 1,390 | 1,391 | 54,200 |
| 2013/11/21 | 1,383 | 1,423 | 1,383 | 1,423 | 93,200 |
| 2013/11/20 | 1,370 | 1,383 | 1,368 | 1,381 | 28,800 |
| 2013/11/19 | 1,360 | 1,373 | 1,360 | 1,366 | 17,700 |
| 2013/11/18 | 1,370 | 1,377 | 1,366 | 1,369 | 20,500 |
| 2013/11/15 | 1,368 | 1,378 | 1,362 | 1,364 | 30,200 |
| 2013/11/14 | 1,356 | 1,377 | 1,354 | 1,366 | 27,400 |
| 2013/11/13 | 1,351 | 1,380 | 1,350 | 1,363 | 31,300 |
| 2013/11/12 | 1,372 | 1,387 | 1,372 | 1,381 | 16,800 |
| 2013/11/11 | 1,398 | 1,398 | 1,376 | 1,378 | 14,100 |
| 2013/11/08 | 1,381 | 1,392 | 1,366 | 1,371 | 21,300 |
| 2013/11/07 | 1,420 | 1,420 | 1,378 | 1,391 | 40,800 |
| 2013/11/06 | 1,395 | 1,425 | 1,382 | 1,425 | 92,900 |
| 2013/11/05 | 1,395 | 1,397 | 1,350 | 1,385 | 18,000 |
| 2013/11/01 | 1,393 | 1,394 | 1,375 | 1,389 | 21,700 |
| 2013/10/31 | 1,390 | 1,395 | 1,375 | 1,393 | 32,700 |
| 2013/10/30 | 1,390 | 1,407 | 1,379 | 1,386 | 99,000 |
| 2013/10/29 | 1,360 | 1,382 | 1,359 | 1,378 | 32,600 |
| 2013/10/28 | 1,340 | 1,365 | 1,330 | 1,358 | 19,200 |
| 2013/10/25 | 1,361 | 1,361 | 1,325 | 1,331 | 26,500 |
| 2013/10/24 | 1,350 | 1,370 | 1,344 | 1,351 | 17,200 |
| 2013/10/23 | 1,380 | 1,380 | 1,351 | 1,369 | 18,700 |
| 2013/10/22 | 1,380 | 1,380 | 1,372 | 1,379 | 14,800 |
| 2013/10/21 | 1,379 | 1,380 | 1,372 | 1,377 | 19,200 |
| 2013/10/18 | 1,370 | 1,370 | 1,336 | 1,360 | 21,500 |
| 2013/10/17 | 1,363 | 1,367 | 1,356 | 1,367 | 8,700 |
| 2013/10/16 | 1,357 | 1,365 | 1,354 | 1,363 | 15,300 |
| 2013/10/15 | 1,378 | 1,378 | 1,351 | 1,367 | 7,000 |
| 2013/10/11 | 1,369 | 1,380 | 1,344 | 1,377 | 33,700 |
| 2013/10/10 | 1,370 | 1,373 | 1,302 | 1,367 | 27,700 |
| 2013/10/09 | 1,362 | 1,370 | 1,340 | 1,370 | 20,400 |
| 2013/10/08 | 1,360 | 1,360 | 1,326 | 1,359 | 16,600 |
| 2013/10/07 | 1,333 | 1,368 | 1,314 | 1,359 | 17,500 |
| 2013/10/04 | 1,339 | 1,347 | 1,321 | 1,324 | 17,900 |
| 2013/10/03 | 1,375 | 1,375 | 1,361 | 1,366 | 13,600 |
| 2013/10/02 | 1,379 | 1,380 | 1,355 | 1,365 | 21,000 |
| 2013/10/01 | 1,350 | 1,378 | 1,350 | 1,363 | 25,600 |
| 2013/09/30 | 1,371 | 1,371 | 1,331 | 1,343 | 7,700 |
| 2013/09/27 | 1,343 | 1,365 | 1,331 | 1,364 | 38,700 |
| 2013/09/26 | 1,280 | 1,341 | 1,280 | 1,340 | 16,000 |
| 2013/09/25 | 1,315 | 1,328 | 1,294 | 1,295 | 39,200 |
| 2013/09/24 | 1,377 | 1,377 | 1,340 | 1,341 | 10,300 |
| 2013/09/20 | 1,380 | 1,380 | 1,326 | 1,379 | 29,700 |
| 2013/09/19 | 1,380 | 1,380 | 1,365 | 1,380 | 33,400 |
| 2013/09/18 | 1,373 | 1,383 | 1,359 | 1,366 | 16,500 |
| 2013/09/17 | 1,361 | 1,392 | 1,350 | 1,384 | 50,000 |
| 2013/09/13 | 1,375 | 1,378 | 1,358 | 1,361 | 35,800 |
| 2013/09/12 | 1,363 | 1,369 | 1,340 | 1,362 | 42,300 |
| 2013/09/11 | 1,333 | 1,363 | 1,330 | 1,353 | 53,900 |
| 2013/09/10 | 1,313 | 1,348 | 1,300 | 1,334 | 47,500 |
| 2013/09/09 | 1,350 | 1,355 | 1,305 | 1,313 | 54,300 |
| 2013/09/06 | 1,249 | 1,360 | 1,249 | 1,359 | 176,500 |
| 2013/09/05 | 1,232 | 1,251 | 1,210 | 1,218 | 7,800 |
| 2013/09/04 | 1,229 | 1,246 | 1,214 | 1,241 | 18,600 |
| 2013/09/03 | 1,216 | 1,230 | 1,213 | 1,229 | 7,200 |
| 2013/09/02 | 1,221 | 1,230 | 1,196 | 1,213 | 10,000 |
| 2013/08/30 | 1,234 | 1,235 | 1,191 | 1,200 | 16,300 |
| 2013/08/29 | 1,223 | 1,237 | 1,215 | 1,223 | 4,100 |
| 2013/08/28 | 1,241 | 1,250 | 1,210 | 1,223 | 14,700 |
| 2013/08/27 | 1,248 | 1,255 | 1,234 | 1,241 | 26,600 |
| 2013/08/26 | 1,191 | 1,258 | 1,191 | 1,248 | 58,000 |
| 2013/08/23 | 1,188 | 1,188 | 1,170 | 1,178 | 9,800 |
| 2013/08/22 | 1,150 | 1,170 | 1,137 | 1,151 | 23,300 |
| 2013/08/21 | 1,162 | 1,169 | 1,148 | 1,151 | 26,400 |
| 2013/08/20 | 1,177 | 1,185 | 1,162 | 1,162 | 25,400 |
| 2013/08/19 | 1,200 | 1,200 | 1,187 | 1,187 | 15,300 |
| 2013/08/16 | 1,197 | 1,203 | 1,191 | 1,191 | 17,100 |
| 2013/08/15 | 1,210 | 1,215 | 1,202 | 1,203 | 4,800 |
| 2013/08/14 | 1,210 | 1,220 | 1,205 | 1,208 | 7,100 |
| 2013/08/13 | 1,227 | 1,227 | 1,201 | 1,209 | 13,700 |
| 2013/08/12 | 1,206 | 1,207 | 1,195 | 1,197 | 10,400 |
| 2013/08/09 | 1,240 | 1,242 | 1,202 | 1,206 | 26,600 |
| 2013/08/08 | 1,230 | 1,254 | 1,230 | 1,250 | 57,400 |
| 2013/08/07 | 1,255 | 1,259 | 1,230 | 1,250 | 27,700 |
| 2013/08/06 | 1,228 | 1,258 | 1,226 | 1,258 | 38,600 |
| 2013/08/05 | 1,190 | 1,230 | 1,190 | 1,230 | 37,700 |
| 2013/08/02 | 1,178 | 1,196 | 1,170 | 1,185 | 44,400 |
| 2013/08/01 | 1,181 | 1,190 | 1,172 | 1,179 | 14,800 |
| 2013/07/31 | 1,190 | 1,191 | 1,181 | 1,181 | 13,200 |
| 2013/07/30 | 1,191 | 1,215 | 1,182 | 1,189 | 30,100 |
| 2013/07/29 | 1,237 | 1,237 | 1,197 | 1,197 | 16,600 |
| 2013/07/26 | 1,250 | 1,250 | 1,216 | 1,232 | 11,300 |
| 2013/07/25 | 1,265 | 1,265 | 1,213 | 1,231 | 45,900 |
| 2013/07/24 | 1,268 | 1,273 | 1,248 | 1,265 | 10,200 |
| 2013/07/23 | 1,256 | 1,265 | 1,235 | 1,254 | 26,000 |
| 2013/07/22 | 1,235 | 1,274 | 1,235 | 1,271 | 41,000 |
| 2013/07/19 | 1,253 | 1,253 | 1,220 | 1,225 | 46,000 |
| 2013/07/18 | 1,238 | 1,250 | 1,222 | 1,223 | 36,700 |
| 2013/07/17 | 1,197 | 1,238 | 1,197 | 1,227 | 35,800 |
| 2013/07/16 | 1,198 | 1,209 | 1,196 | 1,201 | 13,700 |
| 2013/07/12 | 1,201 | 1,206 | 1,191 | 1,197 | 24,500 |
| 2013/07/11 | 1,206 | 1,210 | 1,199 | 1,205 | 6,200 |
| 2013/07/10 | 1,202 | 1,220 | 1,199 | 1,211 | 19,800 |
| 2013/07/09 | 1,230 | 1,230 | 1,200 | 1,203 | 20,200 |
| 2013/07/08 | 1,223 | 1,231 | 1,201 | 1,203 | 26,400 |
| 2013/07/05 | 1,221 | 1,223 | 1,212 | 1,222 | 17,100 |
| 2013/07/04 | 1,217 | 1,223 | 1,214 | 1,222 | 23,000 |
| 2013/07/03 | 1,224 | 1,230 | 1,216 | 1,217 | 12,900 |
| 2013/07/02 | 1,239 | 1,241 | 1,215 | 1,223 | 29,700 |
| 2013/07/01 | 1,184 | 1,234 | 1,130 | 1,231 | 42,500 |
| 2013/06/28 | 1,179 | 1,197 | 1,168 | 1,184 | 19,900 |
| 2013/06/27 | 1,171 | 1,171 | 1,070 | 1,160 | 27,400 |
| 2013/06/26 | 1,204 | 1,204 | 1,169 | 1,171 | 9,700 |
| 2013/06/25 | 1,219 | 1,219 | 1,172 | 1,182 | 20,900 |
| 2013/06/24 | 1,231 | 1,231 | 1,203 | 1,225 | 19,100 |
| 2013/06/21 | 1,200 | 1,220 | 1,185 | 1,212 | 24,900 |
| 2013/06/20 | 1,265 | 1,265 | 1,221 | 1,229 | 24,800 |
| 2013/06/19 | 1,271 | 1,279 | 1,230 | 1,238 | 38,100 |
| 2013/06/18 | 1,269 | 1,287 | 1,269 | 1,271 | 13,600 |
| 2013/06/17 | 1,270 | 1,294 | 1,269 | 1,280 | 11,000 |
| 2013/06/14 | 1,288 | 1,305 | 1,269 | 1,269 | 28,500 |
| 2013/06/13 | 1,255 | 1,310 | 1,243 | 1,260 | 19,300 |
| 2013/06/12 | 1,260 | 1,285 | 1,245 | 1,276 | 20,100 |
| 2013/06/11 | 1,300 | 1,310 | 1,260 | 1,298 | 48,200 |
| 2013/06/10 | 1,297 | 1,308 | 1,283 | 1,308 | 42,100 |
| 2013/06/07 | 1,271 | 1,271 | 1,221 | 1,236 | 27,300 |
| 2013/06/06 | 1,286 | 1,299 | 1,254 | 1,299 | 45,100 |
| 2013/06/05 | 1,311 | 1,320 | 1,303 | 1,314 | 23,100 |
| 2013/06/04 | 1,325 | 1,330 | 1,300 | 1,322 | 51,600 |
| 2013/06/03 | 1,320 | 1,330 | 1,300 | 1,328 | 47,000 |
| 2013/05/31 | 1,327 | 1,337 | 1,302 | 1,324 | 47,500 |
| 2013/05/30 | 1,300 | 1,328 | 1,300 | 1,320 | 69,800 |
| 2013/05/29 | 1,326 | 1,326 | 1,300 | 1,319 | 37,100 |
| 2013/05/28 | 1,275 | 1,329 | 1,271 | 1,310 | 39,900 |
| 2013/05/27 | 1,295 | 1,297 | 1,274 | 1,275 | 44,000 |
| 2013/05/24 | 1,323 | 1,340 | 1,266 | 1,307 | 77,400 |
| 2013/05/23 | 1,369 | 1,373 | 1,321 | 1,323 | 102,200 |
| 2013/05/22 | 1,340 | 1,368 | 1,333 | 1,365 | 114,200 |
| 2013/05/21 | 1,322 | 1,338 | 1,320 | 1,338 | 65,100 |
| 2013/05/20 | 1,349 | 1,349 | 1,320 | 1,325 | 101,400 |
| 2013/05/17 | 1,330 | 1,342 | 1,330 | 1,334 | 79,100 |
| 2013/05/16 | 1,357 | 1,357 | 1,325 | 1,336 | 87,400 |
| 2013/05/15 | 1,367 | 1,368 | 1,340 | 1,360 | 68,400 |
| 2013/05/14 | 1,345 | 1,370 | 1,339 | 1,367 | 125,600 |
| 2013/05/13 | 1,367 | 1,368 | 1,340 | 1,341 | 81,000 |
| 2013/05/10 | 1,370 | 1,370 | 1,320 | 1,352 | 109,900 |
| 2013/05/09 | 1,370 | 1,378 | 1,341 | 1,341 | 85,300 |
| 2013/05/08 | 1,380 | 1,400 | 1,375 | 1,400 | 81,300 |
| 2013/05/07 | 1,361 | 1,390 | 1,352 | 1,390 | 95,400 |
| 2013/05/02 | 1,371 | 1,374 | 1,350 | 1,357 | 30,500 |
| 2013/05/01 | 1,357 | 1,371 | 1,350 | 1,371 | 55,700 |
| 2013/04/30 | 1,340 | 1,361 | 1,336 | 1,357 | 93,000 |
| 2013/04/26 | 1,364 | 1,364 | 1,335 | 1,347 | 362,800 |
| 2013/04/25 | 1,379 | 1,379 | 1,341 | 1,364 | 97,000 |
| 2013/04/24 | 1,374 | 1,384 | 1,361 | 1,371 | 97,600 |
| 2013/04/23 | 1,371 | 1,390 | 1,369 | 1,375 | 79,500 |
| 2013/04/22 | 1,351 | 1,382 | 1,345 | 1,381 | 99,500 |
| 2013/04/19 | 1,352 | 1,356 | 1,335 | 1,350 | 64,500 |
| 2013/04/18 | 1,329 | 1,375 | 1,327 | 1,358 | 138,600 |
| 2013/04/17 | 1,333 | 1,353 | 1,328 | 1,328 | 69,000 |
| 2013/04/16 | 1,344 | 1,353 | 1,325 | 1,353 | 30,600 |
| 2013/04/15 | 1,366 | 1,366 | 1,350 | 1,354 | 37,700 |
| 2013/04/12 | 1,325 | 1,366 | 1,325 | 1,366 | 61,800 |
| 2013/04/11 | 1,375 | 1,375 | 1,332 | 1,349 | 95,000 |
| 2013/04/10 | 1,351 | 1,377 | 1,341 | 1,375 | 78,000 |
| 2013/04/09 | 1,325 | 1,363 | 1,325 | 1,360 | 62,100 |
| 2013/04/08 | 1,301 | 1,350 | 1,294 | 1,349 | 101,000 |
| 2013/04/05 | 1,307 | 1,335 | 1,252 | 1,300 | 64,900 |
| 2013/04/04 | 1,291 | 1,316 | 1,279 | 1,315 | 39,500 |
| 2013/04/03 | 1,300 | 1,338 | 1,295 | 1,296 | 32,800 |
| 2013/04/02 | 1,287 | 1,363 | 1,221 | 1,290 | 23,100 |
| 2013/04/01 | 1,380 | 1,381 | 1,312 | 1,320 | 19,000 |
| 2013/03/29 | 1,346 | 1,374 | 1,346 | 1,374 | 6,100 |
| 2013/03/28 | 1,352 | 1,369 | 1,343 | 1,360 | 7,700 |
| 2013/03/27 | 1,370 | 1,375 | 1,347 | 1,352 | 11,000 |
| 2013/03/26 | 1,388 | 1,390 | 1,372 | 1,378 | 5,300 |
| 2013/03/25 | 1,399 | 1,400 | 1,384 | 1,392 | 9,600 |
| 2013/03/22 | 1,399 | 1,400 | 1,360 | 1,399 | 8,400 |
| 2013/03/21 | 1,364 | 1,400 | 1,359 | 1,399 | 14,100 |
| 2013/03/19 | 1,365 | 1,365 | 1,343 | 1,358 | 15,300 |
| 2013/03/18 | 1,355 | 1,362 | 1,354 | 1,354 | 21,300 |
| 2013/03/15 | 1,362 | 1,363 | 1,353 | 1,355 | 17,300 |
| 2013/03/14 | 1,365 | 1,369 | 1,355 | 1,355 | 21,300 |
| 2013/03/13 | 1,380 | 1,380 | 1,353 | 1,355 | 20,300 |
| 2013/03/12 | 1,398 | 1,398 | 1,385 | 1,386 | 8,600 |
| 2013/03/11 | 1,411 | 1,411 | 1,387 | 1,390 | 17,000 |
| 2013/03/08 | 1,410 | 1,412 | 1,382 | 1,408 | 106,800 |
| 2013/03/07 | 1,480 | 1,480 | 1,420 | 1,420 | 80,500 |
| 2013/03/06 | 1,469 | 1,492 | 1,469 | 1,490 | 68,700 |
| 2013/03/05 | 1,470 | 1,484 | 1,461 | 1,470 | 77,800 |
| 2013/03/04 | 1,435 | 1,485 | 1,433 | 1,468 | 57,200 |
| 2013/03/01 | 1,430 | 1,442 | 1,425 | 1,431 | 23,100 |
| 2013/02/28 | 1,420 | 1,444 | 1,418 | 1,439 | 79,500 |
| 2013/02/27 | 1,420 | 1,438 | 1,415 | 1,420 | 55,200 |
| 2013/02/26 | 1,422 | 1,425 | 1,411 | 1,416 | 191,300 |
| 2013/02/25 | 1,482 | 1,487 | 1,451 | 1,451 | 18,900 |
| 2013/02/22 | 1,494 | 1,494 | 1,471 | 1,482 | 8,200 |
| 2013/02/21 | 1,482 | 1,497 | 1,480 | 1,491 | 18,700 |
| 2013/02/20 | 1,500 | 1,500 | 1,468 | 1,497 | 19,700 |
| 2013/02/19 | 1,488 | 1,498 | 1,452 | 1,490 | 26,700 |
| 2013/02/18 | 1,390 | 1,492 | 1,380 | 1,445 | 37,700 |
| 2013/02/15 | 1,380 | 1,380 | 1,290 | 1,332 | 23,900 |
| 2013/02/14 | 1,424 | 1,425 | 1,370 | 1,381 | 23,400 |
| 2013/02/13 | 1,480 | 1,480 | 1,430 | 1,438 | 40,300 |
| 2013/02/12 | 1,510 | 1,518 | 1,485 | 1,485 | 22,800 |
| 2013/02/08 | 1,520 | 1,520 | 1,504 | 1,507 | 21,200 |
| 2013/02/07 | 1,500 | 1,504 | 1,500 | 1,504 | 11,600 |
| 2013/02/06 | 1,519 | 1,519 | 1,496 | 1,502 | 11,100 |
| 2013/02/05 | 1,481 | 1,520 | 1,481 | 1,504 | 12,400 |
| 2013/02/04 | 1,497 | 1,527 | 1,496 | 1,496 | 12,200 |
| 2013/02/01 | 1,512 | 1,512 | 1,487 | 1,496 | 7,600 |
| 2013/01/31 | 1,505 | 1,505 | 1,481 | 1,487 | 12,900 |
| 2013/01/30 | 1,531 | 1,531 | 1,502 | 1,505 | 21,200 |
| 2013/01/29 | 1,555 | 1,560 | 1,537 | 1,538 | 21,300 |
| 2013/01/28 | 1,530 | 1,555 | 1,500 | 1,536 | 18,500 |
| 2013/01/25 | 1,516 | 1,555 | 1,516 | 1,530 | 10,600 |
| 2013/01/24 | 1,545 | 1,550 | 1,506 | 1,540 | 19,200 |
| 2013/01/23 | 1,525 | 1,550 | 1,491 | 1,540 | 15,200 |
| 2013/01/22 | 1,485 | 1,498 | 1,470 | 1,483 | 15,700 |
| 2013/01/21 | 1,533 | 1,533 | 1,469 | 1,512 | 11,700 |
| 2013/01/18 | 1,560 | 1,565 | 1,540 | 1,544 | 21,300 |
| 2013/01/17 | 1,560 | 1,561 | 1,550 | 1,554 | 33,200 |
| 2013/01/16 | 1,625 | 1,625 | 1,550 | 1,557 | 34,800 |
| 2013/01/15 | 1,630 | 1,630 | 1,600 | 1,605 | 25,800 |
| 2013/01/11 | 1,530 | 1,598 | 1,524 | 1,598 | 59,500 |
| 2013/01/10 | 1,500 | 1,530 | 1,500 | 1,523 | 22,000 |
| 2013/01/09 | 1,470 | 1,500 | 1,470 | 1,500 | 17,700 |
| 2013/01/08 | 1,470 | 1,470 | 1,466 | 1,470 | 8,900 |
| 2013/01/07 | 1,500 | 1,500 | 1,450 | 1,450 | 26,700 |
| 2013/01/04 | 1,497 | 1,532 | 1,486 | 1,486 | 30,100 |