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 |
|---|---|---|---|---|---|
| 2002/12/27 | 3,210 | 3,250 | 3,210 | 3,250 | 3,000 |
| 2002/12/25 | 3,200 | 3,200 | 3,200 | 3,200 | 7,000 |
| 2002/12/24 | 3,240 | 3,240 | 3,200 | 3,200 | 5,000 |
| 2002/12/19 | 3,250 | 3,250 | 3,180 | 3,200 | 9,000 |
| 2002/12/18 | 3,240 | 3,240 | 3,150 | 3,150 | 16,000 |
| 2002/12/17 | 3,270 | 3,270 | 3,230 | 3,240 | 4,000 |
| 2002/12/16 | 3,250 | 3,250 | 3,230 | 3,230 | 2,000 |
| 2002/12/13 | 3,270 | 3,270 | 3,220 | 3,220 | 10,000 |
| 2002/12/12 | 3,240 | 3,250 | 3,230 | 3,240 | 18,000 |
| 2002/12/11 | 3,260 | 3,260 | 3,240 | 3,240 | 5,000 |
| 2002/12/10 | 3,260 | 3,270 | 3,260 | 3,270 | 7,000 |
| 2002/12/09 | 3,260 | 3,260 | 3,260 | 3,260 | 1,000 |
| 2002/12/05 | 3,260 | 3,260 | 3,260 | 3,260 | 2,000 |
| 2002/12/04 | 3,260 | 3,260 | 3,260 | 3,260 | 1,000 |
| 2002/12/03 | 3,260 | 3,260 | 3,260 | 3,260 | 4,000 |
| 2002/12/02 | 3,230 | 3,260 | 3,230 | 3,260 | 8,000 |
| 2002/11/29 | 3,230 | 3,230 | 3,230 | 3,230 | 1,000 |
| 2002/11/28 | 3,220 | 3,240 | 3,210 | 3,220 | 13,000 |
| 2002/11/27 | 3,210 | 3,240 | 3,200 | 3,220 | 16,000 |
| 2002/11/26 | 3,210 | 3,210 | 3,210 | 3,210 | 2,000 |
| 2002/11/25 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 |
| 2002/11/22 | 3,200 | 3,200 | 3,200 | 3,200 | 4,000 |
| 2002/11/21 | 3,260 | 3,260 | 3,260 | 3,260 | 8,000 |
| 2002/11/20 | 3,260 | 3,260 | 3,260 | 3,260 | 4,000 |
| 2002/11/19 | 3,260 | 3,260 | 3,260 | 3,260 | 8,000 |
| 2002/11/18 | 3,260 | 3,270 | 3,260 | 3,260 | 4,000 |
| 2002/11/15 | 3,260 | 3,260 | 3,260 | 3,260 | 2,000 |
| 2002/11/14 | 3,360 | 3,360 | 3,250 | 3,250 | 5,000 |
| 2002/11/13 | 3,360 | 3,360 | 3,360 | 3,360 | 1,000 |
| 2002/11/12 | 3,360 | 3,360 | 3,360 | 3,360 | 1,000 |
| 2002/11/11 | 3,360 | 3,360 | 3,360 | 3,360 | 1,000 |
| 2002/11/08 | 3,380 | 3,380 | 3,380 | 3,380 | 1,000 |
| 2002/11/07 | 3,360 | 3,380 | 3,360 | 3,380 | 2,000 |
| 2002/11/06 | 3,300 | 3,340 | 3,300 | 3,340 | 2,000 |
| 2002/11/05 | 3,290 | 3,290 | 3,240 | 3,240 | 5,000 |
| 2002/11/01 | 3,300 | 3,300 | 3,240 | 3,290 | 10,000 |
| 2002/10/31 | 3,300 | 3,300 | 3,260 | 3,260 | 2,000 |
| 2002/10/30 | 3,310 | 3,310 | 3,300 | 3,300 | 19,000 |
| 2002/10/29 | 3,270 | 3,340 | 3,270 | 3,310 | 16,000 |
| 2002/10/28 | 3,240 | 3,270 | 3,240 | 3,260 | 17,000 |
| 2002/10/25 | 3,240 | 3,240 | 3,240 | 3,240 | 6,000 |
| 2002/10/24 | 3,250 | 3,250 | 3,240 | 3,240 | 14,000 |
| 2002/10/23 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 |
| 2002/10/22 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 |
| 2002/10/21 | 3,250 | 3,250 | 3,240 | 3,240 | 2,000 |
| 2002/10/18 | 3,240 | 3,240 | 3,240 | 3,240 | 2,000 |
| 2002/10/16 | 3,240 | 3,240 | 3,230 | 3,240 | 8,000 |
| 2002/10/15 | 3,240 | 3,240 | 3,230 | 3,240 | 16,000 |
| 2002/10/11 | 3,240 | 3,250 | 3,240 | 3,250 | 4,000 |
| 2002/10/10 | 3,240 | 3,240 | 3,220 | 3,220 | 8,000 |
| 2002/10/09 | 3,240 | 3,240 | 3,240 | 3,240 | 1,000 |
| 2002/10/08 | 3,240 | 3,240 | 3,240 | 3,240 | 1,000 |
| 2002/10/07 | 3,250 | 3,250 | 3,250 | 3,250 | 4,000 |
| 2002/10/04 | 3,260 | 3,260 | 3,260 | 3,260 | 1,000 |
| 2002/10/02 | 3,260 | 3,260 | 3,260 | 3,260 | 1,000 |
| 2002/09/30 | 3,290 | 3,290 | 3,290 | 3,290 | 1,000 |
| 2002/09/27 | 3,290 | 3,290 | 3,290 | 3,290 | 8,000 |
| 2002/09/26 | 3,290 | 3,290 | 3,250 | 3,290 | 7,000 |
| 2002/09/25 | 3,290 | 3,290 | 3,290 | 3,290 | 3,000 |
| 2002/09/24 | 3,200 | 3,290 | 3,200 | 3,290 | 4,000 |
| 2002/09/18 | 3,310 | 3,310 | 3,310 | 3,310 | 1,000 |
| 2002/09/17 | 3,310 | 3,310 | 3,310 | 3,310 | 5,000 |
| 2002/09/12 | 3,310 | 3,310 | 3,310 | 3,310 | 3,000 |
| 2002/09/11 | 3,310 | 3,310 | 3,310 | 3,310 | 4,000 |
| 2002/09/10 | 3,310 | 3,310 | 3,310 | 3,310 | 3,000 |
| 2002/09/04 | 3,310 | 3,310 | 3,310 | 3,310 | 4,000 |
| 2002/09/02 | 3,310 | 3,320 | 3,310 | 3,320 | 2,000 |
| 2002/08/30 | 3,280 | 3,280 | 3,280 | 3,280 | 1,000 |
| 2002/08/29 | 3,260 | 3,260 | 3,260 | 3,260 | 1,000 |
| 2002/08/28 | 3,240 | 3,250 | 3,240 | 3,250 | 2,000 |
| 2002/08/27 | 3,230 | 3,230 | 3,230 | 3,230 | 1,000 |
| 2002/08/26 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 |
| 2002/08/21 | 3,150 | 3,160 | 3,150 | 3,160 | 2,000 |
| 2002/08/20 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 2002/08/19 | 3,060 | 3,100 | 3,060 | 3,100 | 7,000 |
| 2002/08/14 | 3,050 | 3,050 | 3,050 | 3,050 | 2,000 |
| 2002/08/12 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 |
| 2002/08/08 | 3,020 | 3,020 | 3,020 | 3,020 | 4,000 |
| 2002/08/06 | 3,000 | 3,000 | 2,970 | 2,970 | 3,000 |
| 2002/08/05 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 2002/08/01 | 2,960 | 3,000 | 2,950 | 3,000 | 32,000 |
| 2002/07/31 | 2,960 | 2,960 | 2,960 | 2,960 | 10,000 |
| 2002/07/30 | 2,980 | 2,980 | 2,960 | 2,980 | 13,000 |
| 2002/07/29 | 2,960 | 2,960 | 2,960 | 2,960 | 3,000 |
| 2002/07/26 | 2,990 | 2,990 | 2,950 | 2,950 | 13,000 |
| 2002/07/25 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 2002/07/24 | 3,000 | 3,000 | 2,990 | 2,990 | 2,000 |
| 2002/07/23 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 2002/07/22 | 3,000 | 3,000 | 2,990 | 2,990 | 4,000 |
| 2002/07/19 | 2,980 | 2,990 | 2,980 | 2,990 | 5,000 |
| 2002/07/18 | 2,990 | 2,990 | 2,980 | 2,980 | 8,000 |
| 2002/07/15 | 3,000 | 3,010 | 3,000 | 3,010 | 3,000 |
| 2002/07/12 | 3,010 | 3,010 | 3,010 | 3,010 | 12,000 |
| 2002/07/11 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 2002/07/08 | 3,020 | 3,020 | 3,000 | 3,000 | 7,000 |
| 2002/07/04 | 3,020 | 3,020 | 3,020 | 3,020 | 17,000 |
| 2002/07/02 | 3,010 | 3,010 | 3,010 | 3,010 | 1,000 |
| 2002/07/01 | 3,000 | 3,000 | 3,000 | 3,000 | 4,000 |
| 2002/06/28 | 2,960 | 2,960 | 2,960 | 2,960 | 1,000 |
| 2002/06/27 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 |
| 2002/06/24 | 2,950 | 2,960 | 2,940 | 2,940 | 3,000 |
| 2002/06/21 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 |
| 2002/06/20 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 2002/06/18 | 2,930 | 2,930 | 2,930 | 2,930 | 1,000 |
| 2002/06/17 | 2,930 | 2,930 | 2,930 | 2,930 | 1,000 |
| 2002/06/10 | 2,920 | 2,960 | 2,920 | 2,960 | 4,000 |
| 2002/06/05 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 2002/06/04 | 2,900 | 2,900 | 2,860 | 2,860 | 3,000 |
| 2002/05/31 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 |
| 2002/05/30 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 2002/05/29 | 2,910 | 2,920 | 2,900 | 2,900 | 7,000 |
| 2002/05/28 | 2,900 | 2,900 | 2,900 | 2,900 | 4,000 |
| 2002/05/27 | 2,830 | 2,910 | 2,830 | 2,900 | 14,000 |
| 2002/05/24 | 2,830 | 2,850 | 2,830 | 2,850 | 6,000 |
| 2002/05/23 | 2,800 | 2,830 | 2,800 | 2,830 | 12,000 |
| 2002/05/21 | 2,720 | 2,720 | 2,710 | 2,710 | 2,000 |
| 2002/05/17 | 2,710 | 2,760 | 2,710 | 2,760 | 3,000 |
| 2002/05/16 | 2,750 | 2,750 | 2,750 | 2,750 | 5,000 |
| 2002/05/15 | 2,710 | 2,710 | 2,710 | 2,710 | 6,000 |
| 2002/05/14 | 2,710 | 2,710 | 2,710 | 2,710 | 1,000 |
| 2002/05/07 | 2,440 | 2,700 | 2,440 | 2,700 | 4,000 |
| 2002/04/30 | 2,790 | 2,790 | 2,790 | 2,790 | 5,000 |
| 2002/04/25 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 |
| 2002/04/23 | 2,720 | 2,800 | 2,720 | 2,800 | 3,000 |
| 2002/04/22 | 2,750 | 2,840 | 2,750 | 2,840 | 11,000 |
| 2002/04/19 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 |
| 2002/04/18 | 2,720 | 2,720 | 2,720 | 2,720 | 1,000 |
| 2002/04/16 | 2,740 | 2,740 | 2,700 | 2,700 | 2,000 |
| 2002/04/15 | 2,700 | 2,700 | 2,680 | 2,680 | 4,000 |
| 2002/04/12 | 2,870 | 2,870 | 2,800 | 2,800 | 5,000 |
| 2002/04/11 | 2,800 | 2,800 | 2,800 | 2,800 | 15,000 |
| 2002/04/09 | 2,650 | 2,770 | 2,650 | 2,770 | 3,000 |
| 2002/03/28 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 |
| 2002/03/27 | 2,780 | 2,800 | 2,780 | 2,800 | 5,000 |
| 2002/03/25 | 2,690 | 2,700 | 2,680 | 2,680 | 7,000 |
| 2002/03/22 | 2,720 | 2,720 | 2,690 | 2,690 | 2,000 |
| 2002/03/20 | 2,670 | 2,700 | 2,670 | 2,700 | 2,000 |
| 2002/03/19 | 2,650 | 2,700 | 2,650 | 2,700 | 19,000 |
| 2002/03/13 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 2002/03/11 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 |
| 2002/03/07 | 2,650 | 2,650 | 2,650 | 2,650 | 14,000 |
| 2002/03/06 | 2,640 | 2,640 | 2,640 | 2,640 | 5,000 |
| 2002/03/05 | 2,580 | 2,640 | 2,580 | 2,640 | 3,000 |
| 2002/03/04 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 |
| 2002/03/01 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 |
| 2002/02/27 | 2,510 | 2,510 | 2,510 | 2,510 | 1,000 |
| 2002/02/21 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
| 2002/02/20 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
| 2002/02/13 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
| 2002/02/08 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 |
| 2002/02/01 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
| 2002/01/31 | 2,650 | 2,650 | 2,650 | 2,650 | 3,000 |
| 2002/01/30 | 2,600 | 2,600 | 2,600 | 2,600 | 3,000 |
| 2002/01/28 | 2,600 | 2,650 | 2,600 | 2,650 | 6,000 |
| 2002/01/25 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 |
| 2002/01/24 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 |
| 2002/01/17 | 2,640 | 2,680 | 2,640 | 2,680 | 3,000 |
| 2002/01/15 | 2,690 | 2,690 | 2,600 | 2,600 | 3,000 |
| 2002/01/11 | 2,640 | 2,650 | 2,640 | 2,650 | 2,000 |
| 2002/01/10 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 |
| 2002/01/09 | 2,640 | 2,640 | 2,640 | 2,640 | 4,000 |
| 2002/01/08 | 2,650 | 2,650 | 2,640 | 2,640 | 3,000 |
| 2002/01/07 | 2,600 | 2,650 | 2,600 | 2,650 | 9,000 |
| 2002/01/04 | 2,590 | 2,590 | 2,580 | 2,580 | 6,000 |