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 |
|---|---|---|---|---|---|
| 1999/12/28 | 1,830 | 1,830 | 1,830 | 1,830 | 3,000 |
| 1999/12/27 | 1,760 | 1,800 | 1,760 | 1,800 | 8,000 |
| 1999/12/24 | 1,760 | 1,760 | 1,690 | 1,690 | 4,000 |
| 1999/12/22 | 1,760 | 1,760 | 1,740 | 1,740 | 2,000 |
| 1999/12/21 | 1,760 | 1,760 | 1,740 | 1,740 | 6,000 |
| 1999/12/20 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 |
| 1999/12/17 | 1,770 | 1,770 | 1,720 | 1,720 | 12,000 |
| 1999/12/16 | 1,820 | 1,820 | 1,770 | 1,770 | 17,000 |
| 1999/12/15 | 1,800 | 1,800 | 1,740 | 1,740 | 5,000 |
| 1999/12/14 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 |
| 1999/12/13 | 1,820 | 1,820 | 1,810 | 1,810 | 2,000 |
| 1999/12/10 | 1,820 | 1,820 | 1,700 | 1,700 | 2,000 |
| 1999/12/09 | 1,820 | 1,820 | 1,810 | 1,810 | 2,000 |
| 1999/12/08 | 1,750 | 1,750 | 1,700 | 1,700 | 13,000 |
| 1999/12/07 | 1,750 | 1,750 | 1,700 | 1,700 | 8,000 |
| 1999/12/06 | 1,750 | 1,800 | 1,750 | 1,750 | 4,000 |
| 1999/12/03 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 |
| 1999/11/29 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 |
| 1999/11/26 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 |
| 1999/11/25 | 1,780 | 1,780 | 1,750 | 1,750 | 4,000 |
| 1999/11/22 | 1,710 | 1,720 | 1,710 | 1,720 | 2,000 |
| 1999/11/19 | 1,780 | 1,780 | 1,700 | 1,700 | 6,000 |
| 1999/11/18 | 1,910 | 1,910 | 1,890 | 1,890 | 6,000 |
| 1999/11/16 | 1,890 | 1,920 | 1,890 | 1,920 | 11,000 |
| 1999/11/15 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 |
| 1999/11/12 | 1,870 | 1,900 | 1,870 | 1,890 | 11,000 |
| 1999/11/11 | 1,850 | 1,860 | 1,850 | 1,860 | 7,000 |
| 1999/11/10 | 1,800 | 1,850 | 1,750 | 1,830 | 8,000 |
| 1999/11/09 | 1,780 | 1,800 | 1,780 | 1,800 | 2,000 |
| 1999/11/08 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1999/11/05 | 1,800 | 1,800 | 1,770 | 1,770 | 2,000 |
| 1999/11/04 | 1,870 | 1,870 | 1,800 | 1,800 | 6,000 |
| 1999/11/02 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 |
| 1999/10/28 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 |
| 1999/10/27 | 1,930 | 1,970 | 1,870 | 1,870 | 10,000 |
| 1999/10/25 | 1,860 | 1,860 | 1,850 | 1,850 | 4,000 |
| 1999/10/22 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 |
| 1999/10/21 | 1,900 | 1,900 | 1,860 | 1,860 | 2,000 |
| 1999/10/20 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1999/10/19 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 |
| 1999/10/18 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 1999/10/15 | 1,900 | 1,930 | 1,900 | 1,900 | 24,000 |
| 1999/10/14 | 1,920 | 1,920 | 1,920 | 1,920 | 5,000 |
| 1999/10/13 | 1,920 | 1,920 | 1,920 | 1,920 | 5,000 |
| 1999/10/12 | 1,920 | 1,930 | 1,920 | 1,920 | 13,000 |
| 1999/10/08 | 1,980 | 1,980 | 1,920 | 1,920 | 8,000 |
| 1999/10/07 | 2,010 | 2,010 | 2,000 | 2,000 | 3,000 |
| 1999/10/06 | 1,960 | 2,000 | 1,960 | 2,000 | 10,000 |
| 1999/10/05 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 |
| 1999/10/04 | 2,050 | 2,050 | 2,030 | 2,030 | 9,000 |
| 1999/10/01 | 2,000 | 2,040 | 2,000 | 2,040 | 5,000 |
| 1999/09/30 | 1,990 | 2,080 | 1,970 | 2,040 | 8,000 |
| 1999/09/29 | 1,980 | 2,000 | 1,980 | 2,000 | 3,000 |
| 1999/09/28 | 1,960 | 1,960 | 1,950 | 1,960 | 13,000 |
| 1999/09/27 | 2,020 | 2,020 | 1,960 | 1,960 | 20,000 |
| 1999/09/24 | 2,060 | 2,060 | 2,010 | 2,030 | 15,000 |
| 1999/09/22 | 2,270 | 2,270 | 2,180 | 2,180 | 9,000 |
| 1999/09/21 | 2,290 | 2,290 | 2,280 | 2,280 | 7,000 |
| 1999/09/20 | 2,280 | 2,300 | 2,280 | 2,290 | 10,000 |
| 1999/09/17 | 2,280 | 2,280 | 2,280 | 2,280 | 6,000 |
| 1999/09/16 | 2,450 | 2,450 | 2,240 | 2,240 | 22,000 |
| 1999/09/14 | 2,450 | 2,490 | 2,450 | 2,490 | 5,000 |
| 1999/09/13 | 2,350 | 2,400 | 2,350 | 2,400 | 24,000 |
| 1999/09/10 | 2,360 | 2,360 | 2,350 | 2,350 | 2,000 |
| 1999/09/09 | 2,440 | 2,440 | 2,360 | 2,360 | 7,000 |
| 1999/09/08 | 2,450 | 2,450 | 2,430 | 2,430 | 3,000 |
| 1999/09/07 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 |
| 1999/09/06 | 2,410 | 2,420 | 2,400 | 2,420 | 4,000 |
| 1999/09/03 | 2,310 | 2,320 | 2,310 | 2,320 | 2,000 |
| 1999/09/02 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 |
| 1999/09/01 | 2,300 | 2,300 | 2,300 | 2,300 | 4,000 |
| 1999/08/31 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
| 1999/08/30 | 2,300 | 2,310 | 2,300 | 2,310 | 2,000 |
| 1999/08/27 | 2,400 | 2,400 | 2,300 | 2,300 | 5,000 |
| 1999/08/24 | 2,500 | 2,500 | 2,400 | 2,400 | 3,000 |
| 1999/08/23 | 2,460 | 2,460 | 2,460 | 2,460 | 7,000 |
| 1999/08/19 | 2,500 | 2,510 | 2,500 | 2,510 | 7,000 |
| 1999/08/18 | 2,400 | 2,500 | 2,400 | 2,500 | 11,000 |
| 1999/08/17 | 2,450 | 2,450 | 2,400 | 2,400 | 2,000 |
| 1999/08/13 | 2,440 | 2,460 | 2,440 | 2,460 | 4,000 |
| 1999/08/12 | 2,460 | 2,470 | 2,460 | 2,460 | 3,000 |
| 1999/08/11 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 |
| 1999/08/10 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 |
| 1999/08/04 | 2,510 | 2,510 | 2,460 | 2,460 | 2,000 |
| 1999/08/03 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 |
| 1999/07/30 | 2,580 | 2,580 | 2,580 | 2,580 | 1,000 |
| 1999/07/28 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1999/07/27 | 2,700 | 2,700 | 2,700 | 2,700 | 7,000 |
| 1999/07/22 | 2,940 | 2,940 | 2,930 | 2,930 | 2,000 |
| 1999/07/21 | 2,950 | 2,950 | 2,940 | 2,940 | 9,000 |
| 1999/07/16 | 2,900 | 3,000 | 2,900 | 2,950 | 43,000 |
| 1999/07/15 | 2,860 | 2,900 | 2,860 | 2,900 | 12,000 |
| 1999/07/14 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 |
| 1999/07/13 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1999/07/12 | 2,890 | 2,890 | 2,800 | 2,800 | 6,000 |
| 1999/07/09 | 2,860 | 2,890 | 2,840 | 2,890 | 24,000 |
| 1999/07/08 | 3,000 | 3,000 | 2,800 | 2,800 | 10,000 |
| 1999/07/07 | 3,320 | 3,320 | 3,100 | 3,100 | 15,000 |
| 1999/07/06 | 3,110 | 3,350 | 3,110 | 3,320 | 61,000 |
| 1999/07/05 | 2,800 | 3,100 | 2,800 | 3,100 | 96,000 |
| 1999/07/02 | 2,610 | 2,830 | 2,610 | 2,700 | 52,000 |
| 1999/07/01 | 2,290 | 2,530 | 2,290 | 2,530 | 19,000 |
| 1999/06/30 | 2,210 | 2,290 | 2,200 | 2,260 | 15,000 |
| 1999/06/29 | 2,280 | 2,280 | 2,210 | 2,210 | 3,000 |
| 1999/06/28 | 2,150 | 2,290 | 2,150 | 2,290 | 4,000 |
| 1999/06/25 | 2,070 | 2,150 | 2,070 | 2,150 | 7,000 |
| 1999/06/24 | 2,010 | 2,150 | 2,010 | 2,150 | 8,000 |
| 1999/06/23 | 2,300 | 2,300 | 2,280 | 2,280 | 3,000 |
| 1999/06/22 | 2,400 | 2,400 | 2,380 | 2,380 | 3,000 |
| 1999/06/21 | 2,380 | 2,500 | 2,380 | 2,400 | 11,000 |
| 1999/06/18 | 2,140 | 2,190 | 2,140 | 2,180 | 12,000 |
| 1999/06/17 | 1,900 | 2,120 | 1,900 | 2,100 | 25,000 |
| 1999/06/16 | 1,820 | 1,870 | 1,800 | 1,870 | 29,000 |
| 1999/06/11 | 1,850 | 1,850 | 1,820 | 1,820 | 7,000 |
| 1999/06/07 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1999/06/03 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 |
| 1999/06/01 | 1,800 | 1,800 | 1,790 | 1,800 | 4,000 |
| 1999/05/31 | 1,820 | 1,820 | 1,800 | 1,800 | 6,000 |
| 1999/05/28 | 1,810 | 1,820 | 1,810 | 1,820 | 4,000 |
| 1999/05/27 | 1,800 | 1,800 | 1,770 | 1,800 | 16,000 |
| 1999/05/26 | 1,650 | 1,650 | 1,600 | 1,600 | 7,000 |
| 1999/05/25 | 1,660 | 1,660 | 1,620 | 1,620 | 3,000 |
| 1999/05/24 | 1,660 | 1,660 | 1,620 | 1,620 | 11,000 |
| 1999/05/21 | 1,660 | 1,660 | 1,660 | 1,660 | 5,000 |
| 1999/05/20 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 |
| 1999/05/19 | 1,660 | 1,660 | 1,660 | 1,660 | 3,000 |
| 1999/05/18 | 1,680 | 1,680 | 1,660 | 1,660 | 5,000 |
| 1999/05/12 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1999/05/11 | 1,670 | 1,670 | 1,660 | 1,660 | 6,000 |
| 1999/05/07 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1999/05/06 | 1,740 | 1,750 | 1,740 | 1,750 | 7,000 |
| 1999/04/30 | 1,720 | 1,720 | 1,710 | 1,710 | 8,000 |
| 1999/04/28 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 |
| 1999/04/27 | 1,710 | 1,710 | 1,710 | 1,710 | 6,000 |
| 1999/04/22 | 1,660 | 1,660 | 1,660 | 1,660 | 4,000 |
| 1999/04/21 | 1,710 | 1,710 | 1,660 | 1,660 | 2,000 |
| 1999/04/20 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
| 1999/04/16 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1999/04/14 | 1,770 | 1,770 | 1,760 | 1,760 | 27,000 |
| 1999/04/09 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 |
| 1999/04/08 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1999/04/07 | 1,770 | 1,800 | 1,770 | 1,800 | 2,000 |
| 1999/04/06 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 |
| 1999/04/05 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 |
| 1999/04/02 | 1,810 | 1,810 | 1,800 | 1,800 | 2,000 |
| 1999/04/01 | 1,770 | 1,800 | 1,770 | 1,800 | 4,000 |
| 1999/03/31 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 |
| 1999/03/30 | 1,770 | 1,770 | 1,760 | 1,760 | 34,000 |
| 1999/03/26 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 1999/03/25 | 1,800 | 1,800 | 1,800 | 1,800 | 7,000 |
| 1999/03/24 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1999/03/23 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1999/03/19 | 1,660 | 1,700 | 1,660 | 1,670 | 5,000 |
| 1999/03/18 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 |
| 1999/03/15 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 1999/03/12 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 1999/03/11 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 |
| 1999/03/10 | 1,650 | 1,650 | 1,620 | 1,620 | 9,000 |
| 1999/03/09 | 1,650 | 1,650 | 1,620 | 1,620 | 12,000 |
| 1999/03/08 | 1,620 | 1,620 | 1,620 | 1,620 | 5,000 |
| 1999/03/05 | 1,620 | 1,620 | 1,620 | 1,620 | 5,000 |
| 1999/03/04 | 1,650 | 1,650 | 1,620 | 1,620 | 13,000 |
| 1999/03/03 | 1,650 | 1,660 | 1,650 | 1,650 | 32,000 |
| 1999/03/02 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1999/02/26 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1999/02/25 | 1,460 | 1,540 | 1,450 | 1,540 | 11,000 |
| 1999/02/23 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1999/02/19 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1999/02/17 | 1,330 | 1,340 | 1,330 | 1,340 | 2,000 |
| 1999/02/16 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1999/02/15 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1999/02/10 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1999/02/08 | 1,320 | 1,320 | 1,320 | 1,320 | 10,000 |
| 1999/02/05 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 1999/02/03 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 1999/01/29 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1999/01/28 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 1999/01/27 | 1,320 | 1,350 | 1,310 | 1,320 | 308,000 |
| 1999/01/26 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1999/01/20 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1999/01/19 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1999/01/12 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1999/01/07 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1999/01/06 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1999/01/05 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |