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 |
|---|---|---|---|---|---|
| 2020/12/30 | 5,300 | 5,390 | 5,210 | 5,330 | 105,000 |
| 2020/12/29 | 5,300 | 5,320 | 5,200 | 5,310 | 65,800 |
| 2020/12/28 | 5,320 | 5,340 | 5,250 | 5,270 | 97,600 |
| 2020/12/25 | 5,220 | 5,340 | 5,180 | 5,320 | 121,400 |
| 2020/12/24 | 5,150 | 5,200 | 5,110 | 5,150 | 104,800 |
| 2020/12/23 | 5,050 | 5,100 | 5,040 | 5,100 | 69,100 |
| 2020/12/22 | 5,060 | 5,090 | 4,965 | 4,985 | 84,200 |
| 2020/12/21 | 4,980 | 5,070 | 4,975 | 5,070 | 105,000 |
| 2020/12/18 | 4,915 | 4,980 | 4,890 | 4,930 | 141,000 |
| 2020/12/17 | 4,975 | 4,985 | 4,925 | 4,965 | 62,800 |
| 2020/12/16 | 4,920 | 4,970 | 4,900 | 4,945 | 87,900 |
| 2020/12/15 | 4,915 | 4,980 | 4,910 | 4,930 | 87,400 |
| 2020/12/14 | 4,900 | 4,980 | 4,890 | 4,915 | 106,700 |
| 2020/12/11 | 4,820 | 4,885 | 4,765 | 4,880 | 148,800 |
| 2020/12/10 | 4,780 | 4,780 | 4,685 | 4,750 | 95,600 |
| 2020/12/09 | 4,690 | 4,810 | 4,665 | 4,800 | 179,900 |
| 2020/12/08 | 4,565 | 4,670 | 4,560 | 4,650 | 137,800 |
| 2020/12/07 | 4,635 | 4,650 | 4,580 | 4,605 | 184,700 |
| 2020/12/04 | 4,775 | 4,780 | 4,680 | 4,705 | 156,700 |
| 2020/12/03 | 4,775 | 4,825 | 4,700 | 4,775 | 133,700 |
| 2020/12/02 | 4,770 | 4,805 | 4,720 | 4,765 | 149,500 |
| 2020/12/01 | 4,720 | 4,745 | 4,630 | 4,745 | 205,800 |
| 2020/11/30 | 4,890 | 4,915 | 4,755 | 4,775 | 227,600 |
| 2020/11/27 | 4,785 | 4,905 | 4,760 | 4,870 | 222,500 |
| 2020/11/26 | 4,810 | 4,830 | 4,715 | 4,765 | 163,800 |
| 2020/11/25 | 4,650 | 4,770 | 4,600 | 4,740 | 314,500 |
| 2020/11/24 | 4,690 | 4,715 | 4,555 | 4,565 | 200,200 |
| 2020/11/20 | 4,485 | 4,675 | 4,455 | 4,620 | 321,000 |
| 2020/11/19 | 4,325 | 4,415 | 4,325 | 4,415 | 164,100 |
| 2020/11/18 | 4,395 | 4,415 | 4,305 | 4,350 | 261,000 |
| 2020/11/17 | 4,535 | 4,565 | 4,350 | 4,440 | 255,600 |
| 2020/11/16 | 4,630 | 4,645 | 4,535 | 4,550 | 144,700 |
| 2020/11/13 | 4,705 | 4,725 | 4,570 | 4,620 | 153,300 |
| 2020/11/12 | 4,740 | 4,740 | 4,615 | 4,685 | 222,000 |
| 2020/11/11 | 4,830 | 4,830 | 4,660 | 4,700 | 312,600 |
| 2020/11/10 | 5,010 | 5,090 | 4,780 | 4,815 | 297,300 |
| 2020/11/09 | 5,080 | 5,100 | 4,950 | 5,100 | 186,400 |
| 2020/11/06 | 5,000 | 5,160 | 4,955 | 5,100 | 258,900 |
| 2020/11/05 | 5,440 | 5,470 | 5,300 | 5,460 | 167,100 |
| 2020/11/04 | 5,250 | 5,410 | 5,250 | 5,410 | 113,600 |
| 2020/11/02 | 5,240 | 5,290 | 5,160 | 5,240 | 118,000 |
| 2020/10/30 | 5,190 | 5,300 | 5,170 | 5,220 | 199,800 |
| 2020/10/29 | 5,000 | 5,170 | 5,000 | 5,140 | 102,500 |
| 2020/10/28 | 4,950 | 5,080 | 4,900 | 5,080 | 89,500 |
| 2020/10/27 | 4,880 | 4,950 | 4,810 | 4,950 | 81,900 |
| 2020/10/26 | 4,960 | 5,000 | 4,880 | 4,900 | 85,000 |
| 2020/10/23 | 4,960 | 5,050 | 4,930 | 4,995 | 84,100 |
| 2020/10/22 | 5,000 | 5,000 | 4,890 | 4,955 | 115,600 |
| 2020/10/21 | 4,890 | 5,010 | 4,890 | 4,945 | 117,600 |
| 2020/10/20 | 4,845 | 4,905 | 4,840 | 4,855 | 63,800 |
| 2020/10/19 | 4,800 | 4,865 | 4,795 | 4,835 | 78,100 |
| 2020/10/16 | 4,890 | 4,890 | 4,770 | 4,800 | 87,000 |
| 2020/10/15 | 4,920 | 4,940 | 4,875 | 4,910 | 62,800 |
| 2020/10/14 | 4,945 | 4,985 | 4,900 | 4,920 | 60,900 |
| 2020/10/13 | 4,980 | 4,980 | 4,910 | 4,910 | 55,400 |
| 2020/10/12 | 4,950 | 4,955 | 4,880 | 4,945 | 89,900 |
| 2020/10/09 | 4,890 | 4,930 | 4,850 | 4,925 | 102,100 |
| 2020/10/08 | 4,910 | 4,915 | 4,880 | 4,890 | 74,500 |
| 2020/10/07 | 4,930 | 4,960 | 4,870 | 4,895 | 94,300 |
| 2020/10/06 | 5,040 | 5,050 | 4,920 | 4,945 | 139,800 |
| 2020/10/05 | 5,060 | 5,100 | 5,000 | 5,070 | 108,600 |
| 2020/10/02 | 5,210 | 5,230 | 5,030 | 5,060 | 150,300 |
| 2020/09/30 | 5,190 | 5,230 | 5,160 | 5,160 | 120,500 |
| 2020/09/29 | 5,160 | 5,250 | 5,070 | 5,220 | 137,200 |
| 2020/09/28 | 5,200 | 5,260 | 5,130 | 5,200 | 191,500 |
| 2020/09/25 | 5,010 | 5,180 | 5,000 | 5,120 | 189,100 |
| 2020/09/24 | 5,070 | 5,100 | 4,935 | 4,945 | 215,300 |
| 2020/09/23 | 5,000 | 5,120 | 4,965 | 5,100 | 214,600 |
| 2020/09/18 | 4,925 | 4,970 | 4,895 | 4,895 | 462,400 |
| 2020/09/17 | 4,900 | 4,915 | 4,845 | 4,910 | 113,500 |
| 2020/09/16 | 4,920 | 4,980 | 4,915 | 4,950 | 77,200 |
| 2020/09/15 | 5,000 | 5,000 | 4,855 | 4,895 | 100,100 |
| 2020/09/14 | 4,945 | 4,985 | 4,875 | 4,965 | 76,800 |
| 2020/09/11 | 4,880 | 4,925 | 4,860 | 4,895 | 61,900 |
| 2020/09/10 | 4,855 | 4,905 | 4,825 | 4,890 | 82,800 |
| 2020/09/09 | 4,800 | 4,865 | 4,780 | 4,820 | 100,700 |
| 2020/09/08 | 4,845 | 4,890 | 4,785 | 4,865 | 92,100 |
| 2020/09/07 | 4,935 | 4,995 | 4,850 | 4,880 | 101,800 |
| 2020/09/04 | 4,900 | 5,030 | 4,885 | 5,000 | 144,400 |
| 2020/09/03 | 5,010 | 5,070 | 4,960 | 4,995 | 171,800 |
| 2020/09/02 | 4,860 | 4,955 | 4,815 | 4,940 | 204,700 |
| 2020/09/01 | 4,785 | 4,795 | 4,700 | 4,790 | 155,300 |
| 2020/08/31 | 4,780 | 4,795 | 4,700 | 4,790 | 221,700 |
| 2020/08/28 | 4,945 | 4,950 | 4,760 | 4,785 | 165,100 |
| 2020/08/27 | 5,000 | 5,020 | 4,950 | 4,980 | 111,400 |
| 2020/08/26 | 5,090 | 5,100 | 4,950 | 4,985 | 227,700 |
| 2020/08/25 | 5,160 | 5,170 | 5,080 | 5,150 | 94,900 |
| 2020/08/24 | 5,190 | 5,190 | 5,090 | 5,190 | 99,500 |
| 2020/08/21 | 5,230 | 5,240 | 5,140 | 5,170 | 98,900 |
| 2020/08/20 | 5,210 | 5,280 | 5,190 | 5,230 | 75,400 |
| 2020/08/19 | 5,250 | 5,370 | 5,220 | 5,280 | 97,800 |
| 2020/08/18 | 5,200 | 5,240 | 5,120 | 5,230 | 62,100 |
| 2020/08/17 | 5,240 | 5,270 | 5,170 | 5,230 | 63,700 |
| 2020/08/14 | 5,250 | 5,310 | 5,210 | 5,230 | 87,100 |
| 2020/08/13 | 5,060 | 5,270 | 5,060 | 5,250 | 164,400 |
| 2020/08/12 | 5,040 | 5,060 | 4,955 | 5,040 | 236,800 |
| 2020/08/11 | 5,230 | 5,240 | 5,000 | 5,020 | 226,700 |
| 2020/08/07 | 5,110 | 5,250 | 4,870 | 5,210 | 395,800 |
| 2020/08/06 | 5,250 | 5,250 | 5,160 | 5,220 | 141,800 |
| 2020/08/05 | 5,200 | 5,230 | 5,160 | 5,230 | 107,600 |
| 2020/08/04 | 5,250 | 5,320 | 5,190 | 5,250 | 155,300 |
| 2020/08/03 | 5,280 | 5,330 | 5,150 | 5,210 | 161,900 |
| 2020/07/31 | 5,360 | 5,360 | 5,150 | 5,220 | 164,200 |
| 2020/07/30 | 5,340 | 5,390 | 5,280 | 5,320 | 110,000 |
| 2020/07/29 | 5,350 | 5,390 | 5,290 | 5,300 | 89,900 |
| 2020/07/28 | 5,460 | 5,500 | 5,380 | 5,410 | 107,300 |
| 2020/07/27 | 5,380 | 5,460 | 5,350 | 5,440 | 98,300 |
| 2020/07/22 | 5,380 | 5,420 | 5,320 | 5,400 | 76,200 |
| 2020/07/21 | 5,400 | 5,440 | 5,360 | 5,410 | 99,700 |
| 2020/07/20 | 5,400 | 5,440 | 5,350 | 5,390 | 110,800 |
| 2020/07/17 | 5,240 | 5,370 | 5,240 | 5,370 | 129,600 |
| 2020/07/16 | 5,350 | 5,350 | 5,200 | 5,280 | 134,600 |
| 2020/07/15 | 5,400 | 5,430 | 5,320 | 5,400 | 100,200 |
| 2020/07/14 | 5,360 | 5,390 | 5,280 | 5,390 | 105,100 |
| 2020/07/13 | 5,520 | 5,520 | 5,330 | 5,360 | 133,100 |
| 2020/07/10 | 5,550 | 5,550 | 5,410 | 5,430 | 135,600 |
| 2020/07/09 | 5,420 | 5,530 | 5,380 | 5,510 | 138,500 |
| 2020/07/08 | 5,410 | 5,470 | 5,370 | 5,410 | 132,400 |
| 2020/07/07 | 5,400 | 5,410 | 5,320 | 5,360 | 109,600 |
| 2020/07/06 | 5,400 | 5,410 | 5,330 | 5,370 | 76,000 |
| 2020/07/03 | 5,300 | 5,390 | 5,230 | 5,360 | 143,800 |
| 2020/07/02 | 5,360 | 5,400 | 5,190 | 5,250 | 178,600 |
| 2020/07/01 | 5,300 | 5,450 | 5,230 | 5,330 | 264,300 |
| 2020/06/30 | 5,350 | 5,350 | 5,170 | 5,260 | 172,500 |
| 2020/06/29 | 5,340 | 5,370 | 5,250 | 5,270 | 150,200 |
| 2020/06/26 | 5,280 | 5,320 | 5,220 | 5,300 | 109,200 |
| 2020/06/25 | 5,260 | 5,310 | 5,190 | 5,210 | 155,900 |
| 2020/06/24 | 5,360 | 5,360 | 5,300 | 5,340 | 119,900 |
| 2020/06/23 | 5,290 | 5,410 | 5,210 | 5,360 | 166,200 |
| 2020/06/22 | 5,340 | 5,370 | 5,200 | 5,240 | 94,300 |
| 2020/06/19 | 5,220 | 5,320 | 5,170 | 5,310 | 154,000 |
| 2020/06/18 | 5,270 | 5,280 | 5,170 | 5,220 | 127,000 |
| 2020/06/17 | 5,000 | 5,270 | 4,995 | 5,220 | 297,800 |
| 2020/06/16 | 4,985 | 4,985 | 4,895 | 4,965 | 158,800 |
| 2020/06/15 | 4,995 | 5,040 | 4,920 | 4,920 | 114,600 |
| 2020/06/12 | 4,900 | 5,030 | 4,810 | 4,995 | 176,600 |
| 2020/06/11 | 5,130 | 5,130 | 5,020 | 5,040 | 89,800 |
| 2020/06/10 | 5,110 | 5,160 | 5,040 | 5,130 | 143,300 |
| 2020/06/09 | 5,090 | 5,150 | 5,010 | 5,110 | 174,000 |
| 2020/06/08 | 5,110 | 5,110 | 4,890 | 5,040 | 325,500 |
| 2020/06/05 | 5,000 | 5,000 | 4,885 | 4,940 | 125,400 |
| 2020/06/04 | 5,140 | 5,140 | 4,980 | 5,020 | 122,300 |
| 2020/06/03 | 5,140 | 5,160 | 5,040 | 5,100 | 158,000 |
| 2020/06/02 | 5,020 | 5,050 | 4,960 | 5,020 | 137,100 |
| 2020/06/01 | 5,070 | 5,110 | 4,975 | 5,060 | 128,700 |
| 2020/05/29 | 4,820 | 5,180 | 4,810 | 5,110 | 275,800 |
| 2020/05/28 | 4,905 | 4,910 | 4,725 | 4,860 | 245,900 |
| 2020/05/27 | 4,950 | 5,020 | 4,895 | 4,930 | 289,100 |
| 2020/05/26 | 4,840 | 4,900 | 4,775 | 4,895 | 180,800 |
| 2020/05/25 | 4,740 | 4,815 | 4,640 | 4,745 | 246,600 |
| 2020/05/22 | 4,615 | 4,680 | 4,565 | 4,665 | 127,400 |
| 2020/05/21 | 4,630 | 4,735 | 4,545 | 4,615 | 312,000 |
| 2020/05/20 | 4,305 | 4,680 | 4,270 | 4,630 | 506,700 |
| 2020/05/19 | 4,440 | 4,440 | 4,215 | 4,250 | 269,300 |
| 2020/05/18 | 4,500 | 4,530 | 4,410 | 4,435 | 110,500 |
| 2020/05/15 | 4,480 | 4,525 | 4,385 | 4,470 | 146,800 |
| 2020/05/14 | 4,500 | 4,575 | 4,425 | 4,500 | 166,000 |
| 2020/05/13 | 4,360 | 4,515 | 4,215 | 4,490 | 316,300 |
| 2020/05/12 | 4,520 | 4,595 | 4,485 | 4,585 | 199,900 |
| 2020/05/11 | 4,370 | 4,470 | 4,350 | 4,470 | 132,200 |
| 2020/05/08 | 4,440 | 4,460 | 4,345 | 4,360 | 87,500 |
| 2020/05/07 | 4,370 | 4,470 | 4,335 | 4,410 | 123,800 |
| 2020/05/01 | 4,280 | 4,390 | 4,280 | 4,320 | 114,900 |
| 2020/04/30 | 4,390 | 4,400 | 4,230 | 4,250 | 235,300 |
| 2020/04/28 | 4,460 | 4,460 | 4,340 | 4,410 | 97,200 |
| 2020/04/27 | 4,425 | 4,475 | 4,400 | 4,455 | 84,100 |
| 2020/04/24 | 4,390 | 4,405 | 4,315 | 4,355 | 115,900 |
| 2020/04/23 | 4,380 | 4,455 | 4,375 | 4,420 | 101,600 |
| 2020/04/22 | 4,400 | 4,445 | 4,345 | 4,380 | 88,300 |
| 2020/04/21 | 4,440 | 4,470 | 4,415 | 4,435 | 87,400 |
| 2020/04/20 | 4,480 | 4,500 | 4,450 | 4,460 | 94,700 |
| 2020/04/17 | 4,510 | 4,515 | 4,410 | 4,450 | 130,200 |
| 2020/04/16 | 4,475 | 4,510 | 4,430 | 4,485 | 95,700 |
| 2020/04/15 | 4,400 | 4,460 | 4,365 | 4,460 | 163,300 |
| 2020/04/14 | 4,365 | 4,405 | 4,285 | 4,370 | 139,200 |
| 2020/04/13 | 4,335 | 4,405 | 4,310 | 4,370 | 144,800 |
| 2020/04/10 | 4,210 | 4,380 | 4,140 | 4,350 | 191,600 |
| 2020/04/09 | 4,250 | 4,370 | 4,170 | 4,220 | 241,500 |
| 2020/04/08 | 4,175 | 4,280 | 4,140 | 4,230 | 254,700 |
| 2020/04/07 | 4,130 | 4,210 | 4,005 | 4,175 | 308,800 |
| 2020/04/06 | 3,860 | 4,070 | 3,860 | 4,065 | 324,100 |
| 2020/04/03 | 3,640 | 3,815 | 3,635 | 3,775 | 161,900 |
| 2020/04/02 | 3,590 | 3,660 | 3,590 | 3,625 | 96,000 |
| 2020/04/01 | 3,730 | 3,800 | 3,605 | 3,660 | 138,500 |
| 2020/03/31 | 3,750 | 3,850 | 3,695 | 3,765 | 132,800 |
| 2020/03/30 | 3,725 | 3,725 | 3,500 | 3,685 | 170,300 |
| 2020/03/27 | 3,800 | 3,870 | 3,705 | 3,870 | 267,300 |
| 2020/03/26 | 3,690 | 3,755 | 3,600 | 3,725 | 139,200 |
| 2020/03/25 | 3,720 | 3,755 | 3,665 | 3,730 | 175,000 |
| 2020/03/24 | 3,735 | 3,800 | 3,645 | 3,680 | 310,500 |
| 2020/03/23 | 3,560 | 3,665 | 3,445 | 3,525 | 277,000 |
| 2020/03/19 | 3,210 | 3,565 | 3,175 | 3,565 | 236,000 |
| 2020/03/18 | 3,090 | 3,165 | 3,025 | 3,095 | 231,100 |
| 2020/03/17 | 2,980 | 3,120 | 2,927 | 3,080 | 260,600 |
| 2020/03/16 | 3,100 | 3,210 | 3,040 | 3,040 | 163,800 |
| 2020/03/13 | 2,945 | 3,175 | 2,902 | 3,140 | 223,200 |
| 2020/03/12 | 3,400 | 3,455 | 3,255 | 3,275 | 134,100 |
| 2020/03/11 | 3,595 | 3,680 | 3,495 | 3,500 | 150,000 |
| 2020/03/10 | 3,360 | 3,625 | 3,335 | 3,580 | 138,800 |
| 2020/03/09 | 3,540 | 3,560 | 3,370 | 3,465 | 216,600 |
| 2020/03/06 | 3,660 | 3,685 | 3,620 | 3,650 | 129,400 |
| 2020/03/05 | 3,745 | 3,750 | 3,695 | 3,710 | 114,900 |
| 2020/03/04 | 3,640 | 3,725 | 3,640 | 3,675 | 79,500 |
| 2020/03/03 | 3,920 | 3,945 | 3,680 | 3,680 | 173,800 |
| 2020/03/02 | 3,615 | 3,860 | 3,610 | 3,845 | 316,500 |
| 2020/02/28 | 3,575 | 3,665 | 3,570 | 3,630 | 222,200 |
| 2020/02/27 | 3,675 | 3,705 | 3,640 | 3,675 | 147,100 |
| 2020/02/26 | 3,625 | 3,675 | 3,575 | 3,660 | 105,700 |
| 2020/02/25 | 3,605 | 3,725 | 3,580 | 3,675 | 176,200 |
| 2020/02/21 | 3,915 | 3,945 | 3,885 | 3,885 | 77,400 |
| 2020/02/20 | 4,095 | 4,095 | 3,945 | 3,950 | 85,300 |
| 2020/02/19 | 4,010 | 4,035 | 3,980 | 4,005 | 82,800 |
| 2020/02/18 | 3,970 | 3,985 | 3,905 | 3,945 | 70,500 |
| 2020/02/17 | 4,040 | 4,050 | 3,980 | 3,985 | 84,000 |
| 2020/02/14 | 4,100 | 4,105 | 4,050 | 4,065 | 69,000 |
| 2020/02/13 | 4,100 | 4,120 | 4,015 | 4,110 | 132,900 |
| 2020/02/12 | 4,150 | 4,150 | 4,015 | 4,080 | 158,000 |
| 2020/02/10 | 4,195 | 4,195 | 4,090 | 4,095 | 177,900 |
| 2020/02/07 | 4,400 | 4,415 | 4,255 | 4,275 | 161,600 |
| 2020/02/06 | 4,590 | 4,590 | 4,485 | 4,525 | 93,400 |
| 2020/02/05 | 4,485 | 4,500 | 4,435 | 4,470 | 54,200 |
| 2020/02/04 | 4,300 | 4,405 | 4,300 | 4,405 | 45,600 |
| 2020/02/03 | 4,305 | 4,390 | 4,305 | 4,320 | 93,300 |
| 2020/01/31 | 4,380 | 4,480 | 4,380 | 4,440 | 49,400 |
| 2020/01/30 | 4,490 | 4,510 | 4,360 | 4,390 | 90,100 |
| 2020/01/29 | 4,465 | 4,500 | 4,395 | 4,485 | 74,400 |
| 2020/01/28 | 4,495 | 4,540 | 4,455 | 4,455 | 110,000 |
| 2020/01/27 | 4,510 | 4,600 | 4,500 | 4,565 | 67,100 |
| 2020/01/24 | 4,670 | 4,675 | 4,575 | 4,620 | 55,700 |
| 2020/01/23 | 4,700 | 4,700 | 4,605 | 4,650 | 79,700 |
| 2020/01/22 | 4,665 | 4,755 | 4,665 | 4,715 | 73,600 |
| 2020/01/21 | 4,710 | 4,715 | 4,645 | 4,645 | 56,300 |
| 2020/01/20 | 4,620 | 4,690 | 4,620 | 4,675 | 59,700 |
| 2020/01/17 | 4,560 | 4,615 | 4,560 | 4,610 | 57,100 |
| 2020/01/16 | 4,515 | 4,595 | 4,500 | 4,540 | 52,300 |
| 2020/01/15 | 4,580 | 4,585 | 4,505 | 4,515 | 69,200 |
| 2020/01/14 | 4,540 | 4,585 | 4,520 | 4,580 | 81,200 |
| 2020/01/10 | 4,540 | 4,545 | 4,490 | 4,525 | 54,500 |
| 2020/01/09 | 4,500 | 4,530 | 4,495 | 4,525 | 66,400 |
| 2020/01/08 | 4,470 | 4,485 | 4,380 | 4,435 | 88,400 |
| 2020/01/07 | 4,395 | 4,455 | 4,395 | 4,435 | 48,800 |
| 2020/01/06 | 4,285 | 4,415 | 4,285 | 4,375 | 107,600 |