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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,495 | 4,495 | 4,410 | 4,420 | 72,500 |
| 2019/12/27 | 4,430 | 4,480 | 4,430 | 4,470 | 51,900 |
| 2019/12/26 | 4,370 | 4,430 | 4,370 | 4,425 | 69,500 |
| 2019/12/25 | 4,385 | 4,400 | 4,355 | 4,370 | 46,700 |
| 2019/12/24 | 4,400 | 4,410 | 4,330 | 4,345 | 78,000 |
| 2019/12/23 | 4,365 | 4,400 | 4,340 | 4,400 | 76,200 |
| 2019/12/20 | 4,290 | 4,345 | 4,270 | 4,315 | 74,800 |
| 2019/12/19 | 4,300 | 4,335 | 4,265 | 4,290 | 56,300 |
| 2019/12/18 | 4,350 | 4,350 | 4,260 | 4,315 | 89,300 |
| 2019/12/17 | 4,330 | 4,345 | 4,265 | 4,345 | 74,300 |
| 2019/12/16 | 4,305 | 4,310 | 4,255 | 4,280 | 77,300 |
| 2019/12/13 | 4,215 | 4,280 | 4,175 | 4,260 | 158,700 |
| 2019/12/12 | 4,225 | 4,225 | 4,150 | 4,185 | 65,500 |
| 2019/12/11 | 4,125 | 4,210 | 4,125 | 4,200 | 98,700 |
| 2019/12/10 | 4,165 | 4,175 | 4,115 | 4,125 | 94,700 |
| 2019/12/09 | 4,130 | 4,130 | 4,090 | 4,125 | 68,600 |
| 2019/12/06 | 4,115 | 4,115 | 4,075 | 4,115 | 46,700 |
| 2019/12/05 | 4,100 | 4,125 | 4,065 | 4,115 | 52,200 |
| 2019/12/04 | 4,120 | 4,140 | 4,085 | 4,115 | 77,500 |
| 2019/12/03 | 4,115 | 4,150 | 4,105 | 4,140 | 59,200 |
| 2019/12/02 | 4,115 | 4,165 | 4,115 | 4,145 | 61,600 |
| 2019/11/29 | 4,170 | 4,170 | 4,130 | 4,130 | 42,100 |
| 2019/11/28 | 4,240 | 4,240 | 4,165 | 4,190 | 67,600 |
| 2019/11/27 | 4,195 | 4,250 | 4,175 | 4,240 | 68,000 |
| 2019/11/26 | 4,135 | 4,190 | 4,115 | 4,190 | 71,600 |
| 2019/11/25 | 4,215 | 4,215 | 4,125 | 4,130 | 69,200 |
| 2019/11/22 | 4,255 | 4,265 | 4,165 | 4,190 | 118,300 |
| 2019/11/21 | 4,230 | 4,295 | 4,200 | 4,290 | 197,500 |
| 2019/11/20 | 4,120 | 4,210 | 4,100 | 4,210 | 149,400 |
| 2019/11/19 | 4,100 | 4,120 | 4,020 | 4,095 | 146,100 |
| 2019/11/18 | 4,100 | 4,150 | 4,075 | 4,100 | 144,000 |
| 2019/11/15 | 4,010 | 4,145 | 4,005 | 4,065 | 230,300 |
| 2019/11/14 | 3,905 | 3,990 | 3,900 | 3,960 | 175,000 |
| 2019/11/13 | 3,865 | 3,890 | 3,850 | 3,880 | 117,700 |
| 2019/11/12 | 3,940 | 3,940 | 3,855 | 3,865 | 144,000 |
| 2019/11/11 | 3,900 | 3,905 | 3,845 | 3,905 | 185,200 |
| 2019/11/08 | 4,045 | 4,045 | 3,920 | 3,940 | 267,500 |
| 2019/11/07 | 4,050 | 4,050 | 3,940 | 4,025 | 445,100 |
| 2019/11/06 | 4,320 | 4,340 | 4,210 | 4,220 | 147,000 |
| 2019/11/05 | 4,325 | 4,350 | 4,275 | 4,350 | 118,900 |
| 2019/11/01 | 4,220 | 4,310 | 4,210 | 4,285 | 116,500 |
| 2019/10/31 | 4,210 | 4,245 | 4,180 | 4,220 | 169,700 |
| 2019/10/30 | 4,110 | 4,165 | 4,035 | 4,155 | 299,400 |
| 2019/10/29 | 4,095 | 4,160 | 4,080 | 4,105 | 120,000 |
| 2019/10/28 | 4,130 | 4,150 | 4,065 | 4,095 | 96,300 |
| 2019/10/25 | 4,175 | 4,175 | 4,110 | 4,115 | 79,900 |
| 2019/10/24 | 4,155 | 4,155 | 4,100 | 4,145 | 80,000 |
| 2019/10/23 | 4,155 | 4,175 | 4,105 | 4,155 | 71,400 |
| 2019/10/21 | 4,105 | 4,175 | 4,085 | 4,120 | 79,200 |
| 2019/10/18 | 4,105 | 4,165 | 4,085 | 4,120 | 145,100 |
| 2019/10/17 | 4,085 | 4,100 | 4,045 | 4,070 | 99,900 |
| 2019/10/16 | 4,050 | 4,080 | 4,030 | 4,055 | 119,400 |
| 2019/10/15 | 3,995 | 4,075 | 3,985 | 4,010 | 149,700 |
| 2019/10/11 | 3,940 | 4,030 | 3,875 | 3,970 | 211,300 |
| 2019/10/10 | 4,105 | 4,125 | 4,015 | 4,065 | 169,600 |
| 2019/10/09 | 4,120 | 4,160 | 4,095 | 4,105 | 147,300 |
| 2019/10/08 | 4,250 | 4,280 | 4,125 | 4,155 | 159,900 |
| 2019/10/07 | 4,165 | 4,225 | 4,155 | 4,225 | 100,100 |
| 2019/10/04 | 4,150 | 4,175 | 4,105 | 4,160 | 128,300 |
| 2019/10/03 | 4,195 | 4,240 | 4,125 | 4,190 | 118,200 |
| 2019/10/02 | 4,225 | 4,340 | 4,220 | 4,255 | 144,100 |
| 2019/10/01 | 4,260 | 4,300 | 4,185 | 4,265 | 101,600 |
| 2019/09/30 | 4,280 | 4,325 | 4,205 | 4,240 | 88,600 |
| 2019/09/27 | 4,330 | 4,335 | 4,255 | 4,285 | 101,500 |
| 2019/09/26 | 4,360 | 4,410 | 4,290 | 4,325 | 182,300 |
| 2019/09/25 | 4,325 | 4,390 | 4,325 | 4,335 | 88,000 |
| 2019/09/24 | 4,310 | 4,370 | 4,270 | 4,350 | 146,700 |
| 2019/09/20 | 4,325 | 4,410 | 4,305 | 4,330 | 195,800 |
| 2019/09/19 | 4,080 | 4,310 | 4,080 | 4,285 | 229,000 |
| 2019/09/18 | 4,100 | 4,125 | 3,985 | 4,055 | 206,800 |
| 2019/09/17 | 4,130 | 4,185 | 4,085 | 4,170 | 104,700 |
| 2019/09/13 | 4,135 | 4,175 | 4,095 | 4,135 | 100,900 |
| 2019/09/12 | 4,135 | 4,160 | 4,090 | 4,125 | 141,800 |
| 2019/09/11 | 4,105 | 4,150 | 4,055 | 4,110 | 209,500 |
| 2019/09/10 | 4,315 | 4,340 | 4,155 | 4,175 | 151,500 |
| 2019/09/09 | 4,255 | 4,325 | 4,255 | 4,320 | 50,600 |
| 2019/09/06 | 4,320 | 4,320 | 4,235 | 4,270 | 96,900 |
| 2019/09/05 | 4,220 | 4,325 | 4,195 | 4,290 | 134,300 |
| 2019/09/04 | 4,180 | 4,210 | 4,155 | 4,180 | 74,000 |
| 2019/09/03 | 4,190 | 4,225 | 4,160 | 4,185 | 57,900 |
| 2019/09/02 | 4,180 | 4,205 | 4,140 | 4,205 | 42,000 |
| 2019/08/30 | 4,160 | 4,210 | 4,125 | 4,175 | 139,400 |
| 2019/08/29 | 4,185 | 4,185 | 4,075 | 4,090 | 112,900 |
| 2019/08/28 | 4,185 | 4,230 | 4,145 | 4,185 | 147,300 |
| 2019/08/27 | 4,160 | 4,215 | 4,135 | 4,170 | 126,800 |
| 2019/08/26 | 3,995 | 4,125 | 3,975 | 4,120 | 125,400 |
| 2019/08/23 | 4,050 | 4,065 | 3,935 | 4,060 | 149,200 |
| 2019/08/22 | 4,040 | 4,115 | 4,010 | 4,085 | 124,800 |
| 2019/08/21 | 4,205 | 4,220 | 4,015 | 4,035 | 175,800 |
| 2019/08/20 | 4,150 | 4,250 | 4,130 | 4,250 | 105,300 |
| 2019/08/19 | 4,195 | 4,205 | 4,145 | 4,155 | 99,100 |
| 2019/08/16 | 4,060 | 4,195 | 4,060 | 4,180 | 160,000 |
| 2019/08/15 | 4,000 | 4,095 | 3,990 | 4,095 | 173,400 |
| 2019/08/14 | 4,000 | 4,100 | 3,965 | 4,090 | 172,800 |
| 2019/08/13 | 3,875 | 3,965 | 3,875 | 3,930 | 125,100 |
| 2019/08/09 | 3,895 | 3,935 | 3,850 | 3,920 | 97,200 |
| 2019/08/08 | 3,895 | 3,895 | 3,785 | 3,870 | 128,900 |
| 2019/08/07 | 3,930 | 3,985 | 3,790 | 3,890 | 320,800 |
| 2019/08/06 | 3,745 | 3,810 | 3,670 | 3,790 | 184,500 |
| 2019/08/05 | 3,835 | 3,885 | 3,785 | 3,870 | 93,000 |
| 2019/08/02 | 3,890 | 3,930 | 3,840 | 3,875 | 78,400 |
| 2019/08/01 | 3,900 | 3,965 | 3,870 | 3,935 | 97,800 |
| 2019/07/31 | 3,980 | 3,990 | 3,915 | 3,955 | 104,200 |
| 2019/07/30 | 4,005 | 4,060 | 4,005 | 4,030 | 85,900 |
| 2019/07/29 | 3,950 | 4,020 | 3,950 | 4,000 | 74,700 |
| 2019/07/26 | 3,910 | 3,945 | 3,885 | 3,940 | 44,400 |
| 2019/07/25 | 3,905 | 3,935 | 3,900 | 3,910 | 41,700 |
| 2019/07/24 | 3,875 | 3,925 | 3,825 | 3,905 | 77,200 |
| 2019/07/23 | 3,795 | 3,870 | 3,795 | 3,845 | 44,000 |
| 2019/07/22 | 3,725 | 3,835 | 3,720 | 3,795 | 77,100 |
| 2019/07/19 | 3,730 | 3,780 | 3,685 | 3,745 | 117,900 |
| 2019/07/18 | 3,845 | 3,850 | 3,775 | 3,780 | 71,500 |
| 2019/07/17 | 3,870 | 3,925 | 3,855 | 3,880 | 103,100 |
| 2019/07/16 | 3,910 | 3,940 | 3,875 | 3,875 | 80,300 |
| 2019/07/12 | 3,900 | 3,940 | 3,875 | 3,890 | 63,000 |
| 2019/07/11 | 3,860 | 3,880 | 3,830 | 3,880 | 68,700 |
| 2019/07/10 | 3,770 | 3,850 | 3,770 | 3,835 | 63,900 |
| 2019/07/09 | 3,770 | 3,840 | 3,770 | 3,785 | 104,100 |
| 2019/07/08 | 3,765 | 3,820 | 3,755 | 3,770 | 83,600 |
| 2019/07/05 | 3,735 | 3,755 | 3,715 | 3,745 | 44,100 |
| 2019/07/04 | 3,750 | 3,770 | 3,740 | 3,745 | 47,100 |
| 2019/07/03 | 3,750 | 3,760 | 3,725 | 3,750 | 53,700 |
| 2019/07/02 | 3,720 | 3,770 | 3,695 | 3,750 | 59,300 |
| 2019/07/01 | 3,700 | 3,715 | 3,655 | 3,710 | 64,500 |
| 2019/06/28 | 3,630 | 3,685 | 3,615 | 3,650 | 94,700 |
| 2019/06/27 | 3,545 | 3,575 | 3,525 | 3,565 | 45,600 |
| 2019/06/26 | 3,515 | 3,565 | 3,485 | 3,525 | 71,100 |
| 2019/06/25 | 3,505 | 3,555 | 3,470 | 3,520 | 35,500 |
| 2019/06/24 | 3,540 | 3,545 | 3,515 | 3,525 | 34,900 |
| 2019/06/21 | 3,515 | 3,540 | 3,445 | 3,535 | 105,000 |
| 2019/06/20 | 3,500 | 3,535 | 3,500 | 3,535 | 37,700 |
| 2019/06/19 | 3,460 | 3,500 | 3,435 | 3,495 | 61,300 |
| 2019/06/18 | 3,400 | 3,455 | 3,400 | 3,420 | 63,700 |
| 2019/06/17 | 3,450 | 3,465 | 3,405 | 3,415 | 68,400 |
| 2019/06/14 | 3,425 | 3,490 | 3,395 | 3,470 | 81,900 |
| 2019/06/13 | 3,420 | 3,465 | 3,410 | 3,440 | 69,300 |
| 2019/06/12 | 3,465 | 3,500 | 3,410 | 3,450 | 116,200 |
| 2019/06/11 | 3,590 | 3,595 | 3,500 | 3,520 | 102,100 |
| 2019/06/10 | 3,575 | 3,615 | 3,565 | 3,610 | 62,600 |
| 2019/06/07 | 3,545 | 3,565 | 3,505 | 3,545 | 89,100 |
| 2019/06/06 | 3,535 | 3,545 | 3,485 | 3,545 | 72,900 |
| 2019/06/05 | 3,530 | 3,585 | 3,500 | 3,550 | 82,200 |
| 2019/06/04 | 3,460 | 3,500 | 3,405 | 3,440 | 74,200 |
| 2019/06/03 | 3,440 | 3,575 | 3,430 | 3,490 | 95,100 |
| 2019/05/31 | 3,450 | 3,545 | 3,420 | 3,520 | 95,600 |
| 2019/05/30 | 3,530 | 3,535 | 3,460 | 3,475 | 106,500 |
| 2019/05/29 | 3,645 | 3,695 | 3,585 | 3,590 | 97,300 |
| 2019/05/28 | 3,625 | 3,670 | 3,585 | 3,655 | 140,100 |
| 2019/05/27 | 3,625 | 3,655 | 3,595 | 3,625 | 82,700 |
| 2019/05/24 | 3,540 | 3,690 | 3,540 | 3,625 | 208,200 |
| 2019/05/23 | 3,355 | 3,550 | 3,355 | 3,500 | 339,000 |
| 2019/05/22 | 3,360 | 3,415 | 3,290 | 3,355 | 144,600 |
| 2019/05/21 | 3,355 | 3,405 | 3,335 | 3,380 | 68,500 |
| 2019/05/20 | 3,415 | 3,460 | 3,390 | 3,410 | 93,900 |
| 2019/05/17 | 3,415 | 3,460 | 3,385 | 3,405 | 87,000 |
| 2019/05/16 | 3,330 | 3,405 | 3,310 | 3,385 | 117,900 |
| 2019/05/15 | 3,340 | 3,375 | 3,265 | 3,335 | 81,000 |
| 2019/05/14 | 3,270 | 3,365 | 3,250 | 3,330 | 99,600 |
| 2019/05/13 | 3,385 | 3,420 | 3,340 | 3,390 | 67,500 |
| 2019/05/10 | 3,415 | 3,475 | 3,370 | 3,385 | 90,400 |
| 2019/05/09 | 3,535 | 3,535 | 3,320 | 3,365 | 206,000 |
| 2019/05/08 | 3,620 | 3,660 | 3,505 | 3,600 | 83,700 |
| 2019/05/07 | 3,670 | 3,745 | 3,655 | 3,680 | 97,200 |
| 2019/04/26 | 3,760 | 3,760 | 3,690 | 3,720 | 54,000 |
| 2019/04/25 | 3,700 | 3,760 | 3,680 | 3,750 | 96,500 |
| 2019/04/24 | 3,700 | 3,730 | 3,675 | 3,690 | 62,200 |
| 2019/04/23 | 3,655 | 3,680 | 3,625 | 3,670 | 38,300 |
| 2019/04/22 | 3,600 | 3,665 | 3,585 | 3,655 | 40,800 |
| 2019/04/19 | 3,630 | 3,640 | 3,585 | 3,600 | 50,400 |
| 2019/04/18 | 3,710 | 3,715 | 3,610 | 3,620 | 56,400 |
| 2019/04/17 | 3,730 | 3,735 | 3,660 | 3,710 | 58,900 |
| 2019/04/16 | 3,720 | 3,760 | 3,695 | 3,715 | 89,800 |
| 2019/04/15 | 3,730 | 3,750 | 3,650 | 3,715 | 161,300 |
| 2019/04/12 | 3,580 | 3,595 | 3,540 | 3,590 | 78,000 |
| 2019/04/11 | 3,555 | 3,580 | 3,530 | 3,565 | 73,200 |
| 2019/04/10 | 3,485 | 3,540 | 3,485 | 3,535 | 66,600 |
| 2019/04/09 | 3,455 | 3,480 | 3,430 | 3,480 | 56,500 |
| 2019/04/08 | 3,440 | 3,475 | 3,425 | 3,465 | 49,400 |
| 2019/04/05 | 3,430 | 3,440 | 3,390 | 3,440 | 42,600 |
| 2019/04/04 | 3,420 | 3,440 | 3,405 | 3,415 | 53,200 |
| 2019/04/03 | 3,425 | 3,440 | 3,365 | 3,440 | 61,500 |
| 2019/04/02 | 3,450 | 3,475 | 3,400 | 3,410 | 55,700 |
| 2019/04/01 | 3,460 | 3,600 | 3,405 | 3,415 | 104,000 |
| 2019/03/29 | 3,375 | 3,435 | 3,360 | 3,415 | 103,500 |
| 2019/03/28 | 3,355 | 3,365 | 3,320 | 3,355 | 107,200 |
| 2019/03/27 | 3,365 | 3,410 | 3,340 | 3,405 | 117,400 |
| 2019/03/26 | 3,345 | 3,385 | 3,335 | 3,385 | 221,600 |
| 2019/03/25 | 3,360 | 3,375 | 3,295 | 3,315 | 195,900 |
| 2019/03/22 | 3,290 | 3,365 | 3,290 | 3,360 | 136,800 |
| 2019/03/20 | 3,200 | 3,285 | 3,190 | 3,280 | 97,900 |
| 2019/03/19 | 3,245 | 3,250 | 3,195 | 3,225 | 74,800 |
| 2019/03/18 | 3,295 | 3,310 | 3,245 | 3,270 | 81,300 |
| 2019/03/15 | 3,230 | 3,275 | 3,225 | 3,265 | 107,700 |
| 2019/03/14 | 3,300 | 3,300 | 3,195 | 3,220 | 162,000 |
| 2019/03/13 | 3,315 | 3,330 | 3,295 | 3,315 | 122,100 |
| 2019/03/12 | 3,380 | 3,400 | 3,295 | 3,325 | 159,700 |
| 2019/03/11 | 3,325 | 3,340 | 3,265 | 3,330 | 107,800 |
| 2019/03/08 | 3,350 | 3,380 | 3,315 | 3,330 | 86,200 |
| 2019/03/07 | 3,405 | 3,415 | 3,380 | 3,400 | 77,400 |
| 2019/03/06 | 3,405 | 3,410 | 3,385 | 3,405 | 114,200 |
| 2019/03/05 | 3,425 | 3,425 | 3,365 | 3,395 | 79,400 |
| 2019/03/04 | 3,410 | 3,415 | 3,375 | 3,405 | 73,200 |
| 2019/03/01 | 3,400 | 3,415 | 3,375 | 3,375 | 44,600 |
| 2019/02/28 | 3,365 | 3,400 | 3,350 | 3,390 | 79,600 |
| 2019/02/27 | 3,370 | 3,380 | 3,320 | 3,370 | 82,900 |
| 2019/02/26 | 3,390 | 3,390 | 3,330 | 3,345 | 61,100 |
| 2019/02/25 | 3,385 | 3,430 | 3,355 | 3,385 | 105,600 |
| 2019/02/22 | 3,310 | 3,365 | 3,270 | 3,350 | 64,300 |
| 2019/02/21 | 3,345 | 3,355 | 3,310 | 3,355 | 77,100 |
| 2019/02/20 | 3,390 | 3,390 | 3,345 | 3,345 | 87,000 |
| 2019/02/19 | 3,325 | 3,390 | 3,325 | 3,375 | 72,000 |
| 2019/02/18 | 3,360 | 3,380 | 3,305 | 3,355 | 74,300 |
| 2019/02/15 | 3,300 | 3,360 | 3,260 | 3,345 | 84,400 |
| 2019/02/14 | 3,375 | 3,400 | 3,325 | 3,330 | 176,300 |
| 2019/02/13 | 3,310 | 3,350 | 3,290 | 3,330 | 85,600 |
| 2019/02/12 | 3,305 | 3,350 | 3,285 | 3,300 | 129,700 |
| 2019/02/08 | 3,200 | 3,300 | 3,200 | 3,275 | 267,200 |
| 2019/02/07 | 3,145 | 3,220 | 3,075 | 3,220 | 199,800 |
| 2019/02/06 | 3,155 | 3,225 | 3,130 | 3,150 | 113,200 |
| 2019/02/05 | 3,060 | 3,180 | 3,060 | 3,155 | 129,200 |
| 2019/02/04 | 2,970 | 3,095 | 2,954 | 3,075 | 175,600 |
| 2019/02/01 | 2,905 | 2,980 | 2,901 | 2,970 | 162,400 |
| 2019/01/31 | 2,947 | 2,949 | 2,886 | 2,904 | 110,800 |
| 2019/01/30 | 2,855 | 2,920 | 2,835 | 2,900 | 153,100 |
| 2019/01/29 | 2,850 | 2,856 | 2,820 | 2,855 | 78,100 |
| 2019/01/28 | 2,850 | 2,858 | 2,837 | 2,837 | 80,400 |
| 2019/01/25 | 2,865 | 2,878 | 2,838 | 2,844 | 61,800 |
| 2019/01/24 | 2,866 | 2,881 | 2,832 | 2,874 | 77,900 |
| 2019/01/23 | 2,837 | 2,861 | 2,819 | 2,843 | 73,100 |
| 2019/01/22 | 2,924 | 2,924 | 2,811 | 2,879 | 110,700 |
| 2019/01/21 | 2,911 | 2,930 | 2,870 | 2,904 | 68,600 |
| 2019/01/18 | 2,882 | 2,959 | 2,860 | 2,941 | 119,300 |
| 2019/01/17 | 2,900 | 2,925 | 2,871 | 2,892 | 71,300 |
| 2019/01/16 | 2,867 | 2,939 | 2,867 | 2,899 | 100,200 |
| 2019/01/15 | 2,844 | 2,884 | 2,826 | 2,864 | 69,600 |
| 2019/01/11 | 2,790 | 2,855 | 2,779 | 2,835 | 93,200 |
| 2019/01/10 | 2,799 | 2,825 | 2,768 | 2,776 | 73,000 |
| 2019/01/09 | 2,798 | 2,803 | 2,758 | 2,788 | 103,300 |
| 2019/01/08 | 2,800 | 2,802 | 2,748 | 2,800 | 65,600 |
| 2019/01/07 | 2,790 | 2,820 | 2,746 | 2,767 | 96,300 |
| 2019/01/04 | 2,762 | 2,777 | 2,662 | 2,704 | 170,200 |