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 |
|---|---|---|---|---|---|
| 2000/12/29 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 |
| 2000/12/27 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 |
| 2000/12/22 | 2,040 | 2,040 | 2,040 | 2,040 | 2,000 |
| 2000/12/21 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 |
| 2000/12/20 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 |
| 2000/12/19 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 |
| 2000/12/18 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 |
| 2000/12/14 | 2,040 | 2,150 | 2,040 | 2,150 | 3,000 |
| 2000/12/13 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 |
| 2000/12/08 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 |
| 2000/12/06 | 2,040 | 2,040 | 2,040 | 2,040 | 2,000 |
| 2000/12/05 | 2,040 | 2,090 | 2,040 | 2,090 | 2,000 |
| 2000/12/04 | 2,040 | 2,050 | 2,000 | 2,050 | 5,000 |
| 2000/12/01 | 2,000 | 2,040 | 2,000 | 2,040 | 2,000 |
| 2000/11/30 | 2,100 | 2,100 | 2,050 | 2,100 | 10,000 |
| 2000/11/29 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
| 2000/11/27 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
| 2000/11/08 | 1,950 | 2,000 | 1,950 | 2,000 | 3,000 |
| 2000/11/07 | 2,200 | 2,200 | 1,950 | 1,950 | 9,000 |
| 2000/11/06 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 |
| 2000/11/01 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 |
| 2000/10/31 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 2000/10/30 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 |
| 2000/10/27 | 1,820 | 1,820 | 1,810 | 1,810 | 3,000 |
| 2000/10/26 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2000/10/19 | 1,760 | 1,800 | 1,760 | 1,800 | 2,000 |
| 2000/10/17 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 |
| 2000/10/10 | 1,750 | 1,880 | 1,750 | 1,880 | 7,000 |
| 2000/10/05 | 1,710 | 1,880 | 1,710 | 1,880 | 2,000 |
| 2000/10/03 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
| 2000/09/28 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 |
| 2000/09/27 | 1,830 | 1,900 | 1,820 | 1,900 | 6,000 |
| 2000/09/25 | 1,820 | 1,950 | 1,820 | 1,950 | 2,000 |
| 2000/09/07 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 |
| 2000/09/06 | 1,750 | 1,750 | 1,700 | 1,700 | 2,000 |
| 2000/09/04 | 2,090 | 2,090 | 2,080 | 2,090 | 3,000 |
| 2000/09/01 | 2,070 | 2,070 | 2,070 | 2,070 | 3,000 |
| 2000/08/30 | 2,060 | 2,060 | 2,050 | 2,050 | 4,000 |
| 2000/08/28 | 1,970 | 2,000 | 1,970 | 2,000 | 4,000 |
| 2000/08/17 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 2000/08/07 | 2,150 | 2,150 | 2,150 | 2,150 | 4,000 |
| 2000/08/04 | 2,150 | 2,150 | 2,150 | 2,150 | 10,000 |
| 2000/08/01 | 2,010 | 2,010 | 2,000 | 2,000 | 2,000 |
| 2000/07/31 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 2000/07/28 | 1,920 | 1,960 | 1,920 | 1,960 | 5,000 |
| 2000/07/26 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 2000/07/12 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 |
| 2000/07/11 | 1,910 | 2,140 | 1,910 | 2,140 | 3,000 |
| 2000/07/05 | 2,150 | 2,150 | 2,150 | 2,150 | 3,000 |
| 2000/07/03 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 2000/06/30 | 1,950 | 1,990 | 1,950 | 1,990 | 2,000 |
| 2000/06/29 | 1,910 | 1,970 | 1,910 | 1,910 | 3,000 |
| 2000/06/28 | 1,910 | 1,910 | 1,900 | 1,900 | 3,000 |
| 2000/06/27 | 1,870 | 1,900 | 1,870 | 1,900 | 2,000 |
| 2000/06/21 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 2000/06/20 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 2000/06/15 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 |
| 2000/06/14 | 1,910 | 1,910 | 1,900 | 1,900 | 5,000 |
| 2000/06/13 | 1,900 | 1,910 | 1,900 | 1,910 | 2,000 |
| 2000/06/12 | 1,910 | 1,910 | 1,900 | 1,910 | 8,000 |
| 2000/06/09 | 1,900 | 1,920 | 1,900 | 1,920 | 3,000 |
| 2000/06/08 | 1,910 | 1,910 | 1,900 | 1,900 | 2,000 |
| 2000/05/29 | 2,090 | 2,090 | 2,090 | 2,090 | 4,000 |
| 2000/05/26 | 2,090 | 2,090 | 2,090 | 2,090 | 2,000 |
| 2000/05/25 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 |
| 2000/05/24 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 |
| 2000/05/23 | 2,130 | 2,130 | 2,120 | 2,120 | 2,000 |
| 2000/05/22 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 |
| 2000/05/19 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 |
| 2000/05/18 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
| 2000/05/17 | 2,050 | 2,100 | 2,050 | 2,100 | 2,000 |
| 2000/05/10 | 2,190 | 2,200 | 2,190 | 2,200 | 3,000 |
| 2000/05/09 | 2,200 | 2,200 | 2,150 | 2,150 | 4,000 |
| 2000/05/08 | 2,150 | 2,150 | 2,150 | 2,150 | 3,000 |
| 2000/04/28 | 2,130 | 2,190 | 2,130 | 2,190 | 10,000 |
| 2000/04/27 | 2,000 | 2,140 | 2,000 | 2,130 | 13,000 |
| 2000/04/19 | 2,060 | 2,150 | 2,060 | 2,150 | 2,000 |
| 2000/04/18 | 2,050 | 2,100 | 2,050 | 2,100 | 4,000 |
| 2000/04/14 | 2,100 | 2,170 | 2,100 | 2,170 | 3,000 |
| 2000/04/12 | 2,100 | 2,200 | 2,100 | 2,160 | 6,000 |
| 2000/04/11 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 |
| 2000/04/07 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 |
| 2000/04/06 | 2,220 | 2,220 | 2,200 | 2,200 | 4,000 |
| 2000/04/05 | 2,260 | 2,260 | 2,260 | 2,260 | 3,000 |
| 2000/04/04 | 2,200 | 2,230 | 2,150 | 2,230 | 6,000 |
| 2000/03/31 | 2,200 | 2,270 | 2,180 | 2,270 | 6,000 |
| 2000/03/29 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 |
| 2000/03/27 | 2,220 | 2,300 | 2,210 | 2,300 | 16,000 |
| 2000/03/24 | 2,300 | 2,340 | 2,190 | 2,200 | 6,000 |
| 2000/03/23 | 2,000 | 2,130 | 2,000 | 2,130 | 8,000 |
| 2000/03/22 | 1,730 | 1,900 | 1,730 | 1,830 | 28,000 |
| 2000/03/21 | 1,700 | 1,740 | 1,700 | 1,700 | 18,000 |
| 2000/03/17 | 1,700 | 1,720 | 1,690 | 1,720 | 18,000 |
| 2000/03/16 | 1,740 | 1,740 | 1,680 | 1,720 | 45,000 |
| 2000/03/15 | 1,760 | 1,760 | 1,760 | 1,760 | 5,000 |
| 2000/03/14 | 1,760 | 1,760 | 1,760 | 1,760 | 17,000 |
| 2000/03/13 | 1,800 | 1,800 | 1,780 | 1,780 | 35,000 |
| 2000/03/10 | 1,800 | 1,800 | 1,750 | 1,800 | 8,000 |
| 2000/03/08 | 1,810 | 1,810 | 1,790 | 1,790 | 20,000 |
| 2000/03/07 | 1,790 | 1,810 | 1,790 | 1,810 | 11,000 |
| 2000/03/06 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 |
| 2000/03/03 | 1,820 | 1,820 | 1,820 | 1,820 | 9,000 |
| 2000/03/02 | 1,840 | 1,840 | 1,840 | 1,840 | 5,000 |
| 2000/03/01 | 1,900 | 1,900 | 1,830 | 1,830 | 3,000 |
| 2000/02/29 | 1,810 | 1,850 | 1,810 | 1,820 | 26,000 |
| 2000/02/28 | 1,770 | 1,770 | 1,770 | 1,770 | 5,000 |
| 2000/02/25 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 2000/02/24 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 2000/02/23 | 1,800 | 1,800 | 1,760 | 1,760 | 5,000 |
| 2000/02/18 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 2000/02/17 | 1,720 | 1,730 | 1,720 | 1,730 | 2,000 |
| 2000/02/16 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 |
| 2000/02/14 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 |
| 2000/02/10 | 1,810 | 1,810 | 1,800 | 1,800 | 13,000 |
| 2000/02/09 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 |
| 2000/02/08 | 1,800 | 1,820 | 1,800 | 1,820 | 10,000 |
| 2000/02/07 | 1,820 | 1,820 | 1,810 | 1,820 | 28,000 |
| 2000/02/04 | 1,900 | 1,900 | 1,860 | 1,860 | 9,000 |
| 2000/02/03 | 1,850 | 1,870 | 1,850 | 1,870 | 4,000 |
| 2000/02/02 | 1,850 | 1,850 | 1,840 | 1,840 | 12,000 |
| 2000/02/01 | 1,830 | 1,830 | 1,830 | 1,830 | 5,000 |
| 2000/01/31 | 1,810 | 1,830 | 1,810 | 1,820 | 5,000 |
| 2000/01/28 | 1,750 | 1,800 | 1,750 | 1,800 | 8,000 |
| 2000/01/27 | 1,710 | 1,750 | 1,710 | 1,750 | 9,000 |
| 2000/01/26 | 1,710 | 1,720 | 1,710 | 1,710 | 13,000 |
| 2000/01/25 | 1,700 | 1,740 | 1,700 | 1,720 | 23,000 |
| 2000/01/24 | 1,790 | 1,790 | 1,780 | 1,790 | 5,000 |
| 2000/01/21 | 1,730 | 1,800 | 1,730 | 1,800 | 4,000 |
| 2000/01/20 | 1,720 | 1,760 | 1,720 | 1,730 | 9,000 |
| 2000/01/19 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 |
| 2000/01/18 | 1,820 | 1,840 | 1,760 | 1,760 | 30,000 |
| 2000/01/14 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 |
| 2000/01/12 | 1,760 | 1,760 | 1,760 | 1,760 | 7,000 |
| 2000/01/11 | 1,760 | 1,760 | 1,760 | 1,760 | 4,000 |
| 2000/01/07 | 1,760 | 1,760 | 1,760 | 1,760 | 7,000 |
| 2000/01/06 | 1,830 | 1,830 | 1,760 | 1,760 | 2,000 |
| 2000/01/05 | 1,860 | 1,860 | 1,800 | 1,800 | 6,000 |
| 2000/01/04 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |