エスケー化研(4628)の株価時系列情報
エスケー化研(4628)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 |
|---|---|---|---|---|---|
| 1995/12/28 | 2,200 | 2,200 | 2,150 | 2,150 | 19,000 |
| 1995/12/27 | 2,200 | 2,210 | 2,200 | 2,210 | 17,000 |
| 1995/12/26 | 2,150 | 2,200 | 2,150 | 2,200 | 9,000 |
| 1995/12/25 | 2,200 | 2,200 | 2,150 | 2,150 | 2,000 |
| 1995/12/22 | 2,190 | 2,200 | 2,190 | 2,200 | 11,000 |
| 1995/12/21 | 2,220 | 2,220 | 2,180 | 2,190 | 28,000 |
| 1995/12/20 | 2,230 | 2,270 | 2,230 | 2,230 | 30,000 |
| 1995/12/19 | 2,300 | 2,300 | 2,230 | 2,230 | 11,000 |
| 1995/12/18 | 2,220 | 2,300 | 2,220 | 2,300 | 7,000 |
| 1995/12/15 | 2,170 | 2,200 | 2,170 | 2,200 | 8,000 |
| 1995/12/14 | 2,150 | 2,200 | 2,150 | 2,160 | 11,000 |
| 1995/12/13 | 2,130 | 2,150 | 2,130 | 2,140 | 10,000 |
| 1995/12/12 | 2,100 | 2,150 | 2,100 | 2,110 | 31,000 |
| 1995/12/11 | 2,000 | 2,100 | 2,000 | 2,100 | 17,000 |
| 1995/12/08 | 1,980 | 1,990 | 1,980 | 1,990 | 13,000 |
| 1995/12/07 | 1,980 | 1,980 | 1,980 | 1,980 | 3,000 |
| 1995/12/06 | 1,980 | 1,980 | 1,960 | 1,960 | 11,000 |
| 1995/12/04 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1995/12/01 | 2,000 | 2,000 | 1,950 | 2,000 | 8,000 |
| 1995/11/30 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1995/11/29 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 |
| 1995/11/28 | 2,100 | 2,100 | 2,080 | 2,100 | 10,000 |
| 1995/11/24 | 2,040 | 2,100 | 2,040 | 2,040 | 6,000 |
| 1995/11/22 | 2,050 | 2,050 | 2,010 | 2,030 | 9,000 |
| 1995/11/21 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 |
| 1995/11/20 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 |
| 1995/11/13 | 2,190 | 2,200 | 2,190 | 2,190 | 3,000 |
| 1995/11/09 | 2,200 | 2,200 | 2,200 | 2,200 | 11,000 |
| 1995/11/08 | 2,270 | 2,270 | 2,200 | 2,200 | 15,000 |
| 1995/11/07 | 2,280 | 2,280 | 2,280 | 2,280 | 2,000 |
| 1995/11/06 | 2,280 | 2,300 | 2,280 | 2,300 | 2,000 |
| 1995/11/02 | 2,320 | 2,320 | 2,280 | 2,280 | 16,000 |
| 1995/11/01 | 2,320 | 2,320 | 2,320 | 2,320 | 2,000 |
| 1995/10/31 | 2,300 | 2,300 | 2,300 | 2,300 | 5,000 |
| 1995/10/30 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
| 1995/10/27 | 2,280 | 2,300 | 2,280 | 2,280 | 5,000 |
| 1995/10/26 | 2,270 | 2,270 | 2,270 | 2,270 | 3,000 |
| 1995/10/25 | 2,250 | 2,250 | 2,250 | 2,250 | 6,000 |
| 1995/10/24 | 2,340 | 2,340 | 2,280 | 2,280 | 9,000 |
| 1995/10/23 | 2,350 | 2,350 | 2,340 | 2,340 | 4,000 |
| 1995/10/20 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 |
| 1995/10/19 | 2,450 | 2,480 | 2,400 | 2,440 | 24,000 |
| 1995/10/18 | 2,570 | 2,570 | 2,480 | 2,480 | 5,000 |
| 1995/10/16 | 2,600 | 2,600 | 2,600 | 2,600 | 3,000 |
| 1995/10/13 | 2,610 | 2,630 | 2,610 | 2,630 | 2,000 |
| 1995/10/12 | 2,600 | 2,610 | 2,600 | 2,610 | 6,000 |
| 1995/10/11 | 2,640 | 2,640 | 2,640 | 2,640 | 4,000 |
| 1995/10/09 | 2,720 | 2,720 | 2,670 | 2,670 | 5,000 |
| 1995/10/06 | 2,670 | 2,690 | 2,670 | 2,690 | 6,000 |
| 1995/10/05 | 2,730 | 2,730 | 2,680 | 2,680 | 7,000 |
| 1995/10/04 | 2,600 | 2,710 | 2,600 | 2,710 | 8,000 |
| 1995/10/03 | 2,630 | 2,630 | 2,590 | 2,590 | 5,000 |
| 1995/10/02 | 2,670 | 2,670 | 2,630 | 2,630 | 5,000 |
| 1995/09/27 | 2,700 | 2,700 | 2,690 | 2,690 | 7,000 |
| 1995/09/26 | 2,710 | 2,710 | 2,700 | 2,700 | 2,000 |
| 1995/09/25 | 2,750 | 2,750 | 2,720 | 2,720 | 4,000 |
| 1995/09/22 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 |
| 1995/09/21 | 2,780 | 2,780 | 2,750 | 2,750 | 2,000 |
| 1995/09/20 | 2,810 | 2,810 | 2,810 | 2,810 | 2,000 |
| 1995/09/19 | 2,830 | 2,830 | 2,790 | 2,790 | 17,000 |
| 1995/09/18 | 2,850 | 2,850 | 2,830 | 2,830 | 26,000 |
| 1995/09/14 | 2,850 | 2,890 | 2,850 | 2,850 | 5,000 |
| 1995/09/13 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 |
| 1995/09/12 | 2,730 | 2,750 | 2,730 | 2,750 | 16,000 |
| 1995/09/11 | 2,740 | 2,740 | 2,730 | 2,730 | 5,000 |
| 1995/09/08 | 2,700 | 2,700 | 2,650 | 2,650 | 7,000 |
| 1995/09/07 | 2,780 | 2,780 | 2,650 | 2,650 | 10,000 |
| 1995/09/06 | 2,790 | 2,800 | 2,780 | 2,780 | 22,000 |
| 1995/09/05 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 |
| 1995/09/04 | 2,790 | 2,790 | 2,780 | 2,780 | 6,000 |
| 1995/09/01 | 2,760 | 2,800 | 2,760 | 2,780 | 7,000 |
| 1995/08/31 | 2,840 | 2,870 | 2,830 | 2,830 | 8,000 |
| 1995/08/30 | 2,880 | 2,880 | 2,840 | 2,840 | 3,000 |
| 1995/08/29 | 2,810 | 3,000 | 2,810 | 2,880 | 25,000 |
| 1995/08/28 | 2,950 | 2,950 | 2,810 | 2,810 | 12,000 |
| 1995/08/25 | 3,000 | 3,000 | 2,900 | 2,950 | 21,000 |
| 1995/08/24 | 3,060 | 3,060 | 3,000 | 3,000 | 16,000 |
| 1995/08/23 | 3,120 | 3,120 | 3,050 | 3,050 | 3,000 |
| 1995/08/21 | 3,240 | 3,240 | 3,210 | 3,210 | 8,000 |
| 1995/08/18 | 3,230 | 3,240 | 3,230 | 3,240 | 13,000 |
| 1995/08/17 | 3,230 | 3,240 | 3,230 | 3,230 | 8,000 |
| 1995/08/16 | 3,200 | 3,230 | 3,200 | 3,230 | 5,000 |
| 1995/08/15 | 3,240 | 3,240 | 3,150 | 3,200 | 7,000 |
| 1995/08/14 | 3,250 | 3,250 | 3,250 | 3,250 | 5,000 |
| 1995/08/11 | 3,260 | 3,270 | 3,250 | 3,250 | 9,000 |
| 1995/08/10 | 3,200 | 3,250 | 3,200 | 3,250 | 5,000 |
| 1995/08/09 | 3,200 | 3,250 | 3,200 | 3,250 | 6,000 |
| 1995/08/07 | 3,110 | 3,200 | 3,110 | 3,200 | 9,000 |
| 1995/08/04 | 3,150 | 3,150 | 3,100 | 3,100 | 4,000 |
| 1995/08/03 | 3,200 | 3,200 | 3,200 | 3,200 | 11,000 |
| 1995/08/02 | 3,200 | 3,200 | 3,200 | 3,200 | 5,000 |
| 1995/08/01 | 3,200 | 3,200 | 3,200 | 3,200 | 8,000 |
| 1995/07/31 | 3,200 | 3,220 | 3,200 | 3,220 | 4,000 |
| 1995/07/28 | 3,200 | 3,210 | 3,200 | 3,200 | 18,000 |
| 1995/07/27 | 3,210 | 3,220 | 3,210 | 3,220 | 6,000 |
| 1995/07/26 | 3,200 | 3,200 | 3,200 | 3,200 | 3,000 |
| 1995/07/25 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 |
| 1995/07/24 | 3,310 | 3,310 | 3,310 | 3,310 | 3,000 |
| 1995/07/21 | 3,320 | 3,330 | 3,320 | 3,330 | 4,000 |
| 1995/07/20 | 3,290 | 3,300 | 3,290 | 3,300 | 6,000 |
| 1995/07/19 | 3,300 | 3,300 | 3,300 | 3,300 | 4,000 |
| 1995/07/18 | 3,400 | 3,400 | 3,400 | 3,400 | 5,000 |
| 1995/07/17 | 3,300 | 3,400 | 3,300 | 3,400 | 16,000 |
| 1995/07/14 | 3,210 | 3,210 | 3,200 | 3,200 | 3,000 |
| 1995/07/13 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 |
| 1995/07/12 | 3,150 | 3,150 | 3,150 | 3,150 | 8,000 |
| 1995/07/11 | 3,130 | 3,140 | 3,130 | 3,140 | 5,000 |
| 1995/07/10 | 3,130 | 3,190 | 3,130 | 3,140 | 9,000 |
| 1995/07/07 | 2,980 | 3,040 | 2,980 | 3,040 | 4,000 |
| 1995/07/06 | 2,930 | 2,940 | 2,930 | 2,940 | 12,000 |
| 1995/07/05 | 2,820 | 2,890 | 2,820 | 2,890 | 4,000 |
| 1995/07/04 | 2,850 | 2,850 | 2,820 | 2,820 | 7,000 |
| 1995/07/03 | 2,880 | 2,880 | 2,800 | 2,880 | 5,000 |
| 1995/06/30 | 2,870 | 2,880 | 2,870 | 2,880 | 2,000 |
| 1995/06/29 | 2,870 | 2,870 | 2,870 | 2,870 | 1,000 |
| 1995/06/28 | 2,880 | 2,880 | 2,850 | 2,880 | 12,000 |
| 1995/06/27 | 2,940 | 2,940 | 2,880 | 2,880 | 9,000 |
| 1995/06/23 | 2,890 | 2,900 | 2,890 | 2,900 | 9,000 |
| 1995/06/22 | 2,850 | 2,900 | 2,850 | 2,850 | 10,000 |
| 1995/06/21 | 2,760 | 2,850 | 2,760 | 2,850 | 6,000 |
| 1995/06/20 | 2,780 | 2,800 | 2,760 | 2,760 | 3,000 |
| 1995/06/19 | 2,790 | 2,790 | 2,790 | 2,790 | 1,000 |
| 1995/06/16 | 2,830 | 2,830 | 2,800 | 2,830 | 10,000 |
| 1995/06/15 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 |
| 1995/06/14 | 2,810 | 2,810 | 2,810 | 2,810 | 2,000 |
| 1995/06/13 | 2,850 | 2,850 | 2,800 | 2,850 | 7,000 |
| 1995/06/12 | 2,850 | 2,850 | 2,850 | 2,850 | 3,000 |
| 1995/06/09 | 2,850 | 2,880 | 2,850 | 2,880 | 7,000 |
| 1995/06/08 | 2,800 | 2,890 | 2,800 | 2,890 | 8,000 |
| 1995/06/07 | 2,830 | 2,830 | 2,800 | 2,800 | 16,000 |
| 1995/06/06 | 2,860 | 2,860 | 2,830 | 2,840 | 15,000 |
| 1995/06/05 | 2,860 | 2,910 | 2,860 | 2,870 | 7,000 |
| 1995/06/02 | 2,870 | 2,870 | 2,860 | 2,860 | 3,000 |
| 1995/06/01 | 2,860 | 2,870 | 2,860 | 2,870 | 5,000 |
| 1995/05/31 | 2,870 | 2,870 | 2,870 | 2,870 | 7,000 |
| 1995/05/29 | 3,250 | 3,250 | 3,250 | 3,250 | 4,000 |
| 1995/05/26 | 3,200 | 3,250 | 3,200 | 3,250 | 4,000 |
| 1995/05/25 | 3,250 | 3,250 | 3,250 | 3,250 | 5,000 |
| 1995/05/24 | 3,280 | 3,280 | 3,280 | 3,280 | 7,000 |
| 1995/05/23 | 3,280 | 3,280 | 3,280 | 3,280 | 2,000 |
| 1995/05/19 | 3,330 | 3,330 | 3,290 | 3,330 | 5,000 |
| 1995/05/18 | 3,330 | 3,330 | 3,330 | 3,330 | 2,000 |
| 1995/05/17 | 3,330 | 3,330 | 3,330 | 3,330 | 1,000 |
| 1995/05/16 | 3,300 | 3,320 | 3,280 | 3,320 | 10,000 |
| 1995/05/15 | 3,350 | 3,400 | 3,320 | 3,320 | 3,000 |
| 1995/05/12 | 3,300 | 3,320 | 3,300 | 3,320 | 2,000 |
| 1995/05/11 | 3,300 | 3,300 | 3,280 | 3,300 | 5,000 |
| 1995/05/10 | 3,430 | 3,430 | 3,370 | 3,370 | 4,000 |
| 1995/05/09 | 3,430 | 3,430 | 3,430 | 3,430 | 3,000 |
| 1995/05/08 | 3,530 | 3,530 | 3,530 | 3,530 | 4,000 |
| 1995/05/02 | 3,550 | 3,600 | 3,530 | 3,530 | 11,000 |
| 1995/05/01 | 3,320 | 3,530 | 3,320 | 3,530 | 16,000 |
| 1995/04/28 | 3,270 | 3,400 | 3,260 | 3,260 | 8,000 |
| 1995/04/27 | 3,120 | 3,120 | 3,120 | 3,120 | 8,000 |
| 1995/04/26 | 3,110 | 3,150 | 3,110 | 3,110 | 7,000 |
| 1995/04/25 | 3,080 | 3,150 | 3,080 | 3,110 | 6,000 |
| 1995/04/24 | 3,020 | 3,050 | 3,020 | 3,050 | 3,000 |
| 1995/04/20 | 2,960 | 2,960 | 2,950 | 2,950 | 7,000 |
| 1995/04/19 | 2,950 | 2,960 | 2,920 | 2,950 | 16,000 |
| 1995/04/18 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 |
| 1995/04/17 | 2,990 | 3,000 | 2,950 | 2,950 | 3,000 |
| 1995/04/05 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 |
| 1995/04/03 | 2,910 | 2,920 | 2,910 | 2,920 | 11,000 |
| 1995/03/31 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 |
| 1995/03/29 | 2,950 | 3,080 | 2,950 | 3,080 | 2,000 |
| 1995/03/28 | 2,960 | 2,960 | 2,920 | 2,920 | 3,000 |
| 1995/03/28 | 1 -> 1.30 分割 | ||||
| 1995/03/27 | 3,830 | 3,830 | 3,800 | 3,820 | 11,000 |
| 1995/03/24 | 3,890 | 3,890 | 3,850 | 3,850 | 12,000 |
| 1995/03/23 | 3,970 | 3,970 | 3,950 | 3,950 | 3,000 |
| 1995/03/17 | 4,250 | 4,290 | 4,250 | 4,290 | 2,000 |
| 1995/03/15 | 4,210 | 4,350 | 4,210 | 4,350 | 5,000 |
| 1995/03/14 | 4,370 | 4,370 | 4,370 | 4,370 | 1,000 |
| 1995/03/13 | 4,400 | 4,400 | 4,400 | 4,400 | 2,000 |
| 1995/03/10 | 4,610 | 4,610 | 4,400 | 4,400 | 4,000 |
| 1995/03/09 | 4,610 | 4,610 | 4,550 | 4,600 | 17,000 |
| 1995/03/08 | 4,500 | 4,500 | 4,400 | 4,500 | 12,000 |
| 1995/03/07 | 4,300 | 4,300 | 4,300 | 4,300 | 2,000 |
| 1995/03/06 | 4,200 | 4,200 | 4,200 | 4,200 | 4,000 |
| 1995/03/03 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 |
| 1995/03/02 | 3,910 | 4,010 | 3,910 | 4,010 | 8,000 |
| 1995/03/01 | 3,850 | 3,900 | 3,840 | 3,900 | 6,000 |
| 1995/02/28 | 3,810 | 3,850 | 3,810 | 3,840 | 4,000 |
| 1995/02/27 | 4,200 | 4,200 | 3,710 | 3,710 | 30,000 |
| 1995/02/23 | 4,390 | 4,390 | 4,340 | 4,340 | 7,000 |
| 1995/02/22 | 4,450 | 4,450 | 4,400 | 4,400 | 3,000 |
| 1995/02/21 | 4,400 | 4,400 | 4,400 | 4,400 | 6,000 |
| 1995/02/20 | 4,380 | 4,380 | 4,380 | 4,380 | 1,000 |
| 1995/02/17 | 4,370 | 4,370 | 4,370 | 4,370 | 2,000 |
| 1995/02/16 | 4,400 | 4,450 | 4,370 | 4,370 | 13,000 |
| 1995/02/15 | 4,500 | 4,500 | 4,400 | 4,400 | 6,000 |
| 1995/02/14 | 4,560 | 4,560 | 4,560 | 4,560 | 1,000 |
| 1995/02/13 | 4,630 | 4,630 | 4,610 | 4,610 | 5,000 |
| 1995/02/10 | 4,800 | 4,800 | 4,650 | 4,650 | 11,000 |
| 1995/02/09 | 4,800 | 4,800 | 4,780 | 4,780 | 10,000 |
| 1995/02/08 | 4,800 | 4,900 | 4,800 | 4,800 | 14,000 |
| 1995/02/07 | 4,800 | 4,800 | 4,700 | 4,800 | 20,000 |
| 1995/02/06 | 4,840 | 4,900 | 4,800 | 4,800 | 8,000 |
| 1995/02/03 | 4,800 | 4,800 | 4,800 | 4,800 | 6,000 |
| 1995/02/02 | 4,850 | 4,850 | 4,800 | 4,800 | 17,000 |
| 1995/02/01 | 4,850 | 4,850 | 4,830 | 4,830 | 17,000 |
| 1995/01/31 | 4,850 | 4,950 | 4,850 | 4,850 | 12,000 |
| 1995/01/30 | 4,950 | 4,950 | 4,850 | 4,850 | 21,000 |
| 1995/01/27 | 4,760 | 4,810 | 4,760 | 4,810 | 6,000 |
| 1995/01/26 | 4,710 | 4,750 | 4,710 | 4,720 | 7,000 |
| 1995/01/25 | 4,610 | 4,700 | 4,610 | 4,700 | 11,000 |
| 1995/01/24 | 4,590 | 4,610 | 4,580 | 4,610 | 14,000 |
| 1995/01/23 | 4,680 | 4,680 | 4,630 | 4,630 | 17,000 |
| 1995/01/20 | 4,800 | 4,800 | 4,680 | 4,680 | 11,000 |
| 1995/01/19 | 4,980 | 5,000 | 4,800 | 4,850 | 12,000 |
| 1995/01/18 | 5,000 | 5,050 | 5,000 | 5,000 | 19,000 |
| 1995/01/17 | 5,050 | 5,050 | 5,000 | 5,000 | 9,000 |
| 1995/01/13 | 5,040 | 5,050 | 5,000 | 5,040 | 20,000 |
| 1995/01/12 | 5,100 | 5,100 | 4,960 | 5,000 | 21,000 |
| 1995/01/11 | 4,850 | 5,080 | 4,850 | 5,070 | 42,000 |
| 1995/01/10 | 4,710 | 4,850 | 4,710 | 4,800 | 12,000 |
| 1995/01/09 | 4,660 | 4,700 | 4,660 | 4,700 | 5,000 |
| 1995/01/06 | 4,750 | 4,750 | 4,660 | 4,660 | 32,000 |
| 1995/01/05 | 4,700 | 4,700 | 4,670 | 4,700 | 13,000 |
| 1995/01/04 | 4,690 | 4,690 | 4,670 | 4,670 | 8,000 |