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 |
|---|---|---|---|---|---|
| 1998/12/29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1998/12/28 | 1,270 | 1,300 | 1,270 | 1,300 | 4,000 |
| 1998/12/25 | 1,270 | 1,270 | 1,250 | 1,250 | 3,000 |
| 1998/12/24 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1998/12/22 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1998/12/18 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1998/12/17 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 |
| 1998/12/16 | 1,260 | 1,280 | 1,260 | 1,280 | 12,000 |
| 1998/12/09 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1998/12/07 | 1,280 | 1,280 | 1,280 | 1,280 | 297,000 |
| 1998/12/02 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 1998/12/01 | 1,290 | 1,310 | 1,290 | 1,310 | 8,000 |
| 1998/11/30 | 1,270 | 1,270 | 1,270 | 1,270 | 6,000 |
| 1998/11/27 | 1,260 | 1,260 | 1,250 | 1,260 | 7,000 |
| 1998/11/26 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1998/11/24 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1998/11/20 | 1,190 | 1,190 | 1,170 | 1,170 | 3,000 |
| 1998/11/18 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1998/11/16 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1998/10/30 | 1,230 | 1,230 | 1,220 | 1,230 | 6,000 |
| 1998/10/29 | 1,160 | 1,210 | 1,160 | 1,210 | 9,000 |
| 1998/10/26 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1998/10/20 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 |
| 1998/10/14 | 1,080 | 1,080 | 1,070 | 1,070 | 19,000 |
| 1998/10/13 | 1,070 | 1,070 | 1,070 | 1,070 | 10,000 |
| 1998/10/09 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1998/10/08 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 |
| 1998/10/02 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1998/10/01 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 |
| 1998/09/30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1998/09/29 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1998/09/28 | 1,080 | 1,100 | 1,080 | 1,100 | 5,000 |
| 1998/09/25 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1998/09/24 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1998/09/21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1998/09/18 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1998/09/17 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1998/09/16 | 1,070 | 1,070 | 1,070 | 1,070 | 51,000 |
| 1998/09/09 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 1998/09/08 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 |
| 1998/09/07 | 1,100 | 1,100 | 1,070 | 1,070 | 6,000 |
| 1998/09/03 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1998/08/27 | 1,200 | 1,200 | 1,200 | 1,200 | 27,000 |
| 1998/08/26 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1998/08/21 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1998/08/19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1998/08/18 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1998/08/17 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1998/08/14 | 1,240 | 1,240 | 1,230 | 1,230 | 9,000 |
| 1998/08/13 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1998/08/12 | 1,230 | 1,250 | 1,230 | 1,250 | 12,000 |
| 1998/08/11 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1998/08/10 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1998/08/05 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 |
| 1998/08/04 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1998/08/03 | 1,320 | 1,320 | 1,270 | 1,270 | 3,000 |
| 1998/07/31 | 1,340 | 1,340 | 1,320 | 1,320 | 3,000 |
| 1998/07/29 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1998/07/28 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 |
| 1998/07/27 | 1,350 | 1,350 | 1,340 | 1,340 | 22,000 |
| 1998/07/21 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1998/07/17 | 1,520 | 1,520 | 1,520 | 1,520 | 14,000 |
| 1998/07/07 | 1,550 | 1,550 | 1,520 | 1,520 | 6,000 |
| 1998/07/06 | 1,550 | 1,550 | 1,540 | 1,550 | 8,000 |
| 1998/07/02 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1998/06/29 | 1,560 | 1,560 | 1,560 | 1,560 | 7,000 |
| 1998/06/26 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 |
| 1998/06/18 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1998/06/10 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 |
| 1998/06/09 | 1,610 | 1,620 | 1,600 | 1,620 | 5,000 |
| 1998/06/08 | 1,620 | 1,620 | 1,620 | 1,620 | 5,000 |
| 1998/06/04 | 1,620 | 1,620 | 1,620 | 1,620 | 5,000 |
| 1998/06/03 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 |
| 1998/06/02 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1998/06/01 | 1,580 | 1,600 | 1,580 | 1,600 | 4,000 |
| 1998/05/29 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1998/05/28 | 1,600 | 1,600 | 1,600 | 1,600 | 11,000 |
| 1998/05/27 | 1,590 | 1,600 | 1,590 | 1,600 | 7,000 |
| 1998/05/26 | 1,580 | 1,580 | 1,580 | 1,580 | 4,000 |
| 1998/05/25 | 1,580 | 1,580 | 1,580 | 1,580 | 5,000 |
| 1998/05/22 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 |
| 1998/05/19 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1998/05/11 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1998/04/30 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 |
| 1998/04/27 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1998/04/22 | 1,510 | 1,510 | 1,500 | 1,500 | 6,000 |
| 1998/04/20 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1998/04/14 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 |
| 1998/04/10 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1998/04/09 | 1,500 | 1,500 | 1,500 | 1,500 | 32,000 |
| 1998/04/07 | 1,510 | 1,510 | 1,510 | 1,510 | 5,000 |
| 1998/04/06 | 1,510 | 1,510 | 1,510 | 1,510 | 5,000 |
| 1998/04/03 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 1998/03/27 | 1,530 | 1,530 | 1,510 | 1,530 | 25,000 |
| 1998/03/25 | 1,510 | 1,510 | 1,510 | 1,510 | 4,000 |
| 1998/03/24 | 1,470 | 1,500 | 1,470 | 1,500 | 8,000 |
| 1998/03/23 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 |
| 1998/03/20 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1998/03/18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1998/03/13 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 |
| 1998/03/12 | 1,400 | 1,400 | 1,400 | 1,400 | 15,000 |
| 1998/03/11 | 1,330 | 1,400 | 1,330 | 1,400 | 3,000 |
| 1998/03/10 | 1,330 | 1,370 | 1,330 | 1,370 | 4,000 |
| 1998/03/09 | 1,350 | 1,380 | 1,350 | 1,370 | 3,000 |
| 1998/03/06 | 1,320 | 1,350 | 1,320 | 1,350 | 8,000 |
| 1998/03/03 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1998/03/02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1998/02/27 | 1,470 | 1,500 | 1,470 | 1,500 | 10,000 |
| 1998/02/25 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 |
| 1998/02/23 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 |
| 1998/02/20 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1998/02/19 | 1,650 | 1,650 | 1,590 | 1,590 | 3,000 |
| 1998/02/18 | 1,690 | 1,690 | 1,650 | 1,680 | 6,000 |
| 1998/02/10 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 |
| 1998/02/03 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 1998/02/02 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1998/01/29 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 |
| 1998/01/28 | 1,500 | 1,510 | 1,500 | 1,510 | 7,000 |
| 1998/01/27 | 1,360 | 1,400 | 1,360 | 1,400 | 6,000 |
| 1998/01/26 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1998/01/23 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1998/01/19 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 1998/01/16 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 1998/01/14 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1998/01/09 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 |
| 1998/01/08 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1998/01/07 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 1998/01/06 | 1,330 | 1,330 | 1,330 | 1,330 | 11,000 |
| 1998/01/05 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |