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 |
|---|---|---|---|---|---|
| 2003/12/29 | 2,910 | 2,910 | 2,900 | 2,900 | 14,000 |
| 2003/12/26 | 2,900 | 2,900 | 2,900 | 2,900 | 10,000 |
| 2003/12/25 | 2,900 | 2,900 | 2,900 | 2,900 | 8,000 |
| 2003/12/24 | 2,900 | 2,900 | 2,900 | 2,900 | 12,000 |
| 2003/12/22 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 |
| 2003/12/19 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 |
| 2003/12/18 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 2003/12/16 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 |
| 2003/12/15 | 2,820 | 2,900 | 2,820 | 2,900 | 5,000 |
| 2003/12/12 | 2,770 | 2,820 | 2,740 | 2,820 | 7,000 |
| 2003/12/09 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 |
| 2003/12/05 | 2,960 | 2,960 | 2,960 | 2,960 | 3,000 |
| 2003/12/04 | 2,900 | 2,900 | 2,900 | 2,900 | 12,000 |
| 2003/12/03 | 2,850 | 2,870 | 2,850 | 2,870 | 5,000 |
| 2003/12/02 | 2,830 | 2,950 | 2,830 | 2,840 | 15,000 |
| 2003/12/01 | 2,810 | 2,820 | 2,810 | 2,820 | 2,000 |
| 2003/11/28 | 2,770 | 2,770 | 2,770 | 2,770 | 1,000 |
| 2003/11/27 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 |
| 2003/11/26 | 2,670 | 2,670 | 2,670 | 2,670 | 1,000 |
| 2003/11/25 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 |
| 2003/11/21 | 2,620 | 2,620 | 2,620 | 2,620 | 3,000 |
| 2003/11/20 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 |
| 2003/11/19 | 2,660 | 2,660 | 2,660 | 2,660 | 1,000 |
| 2003/11/18 | 2,820 | 2,820 | 2,820 | 2,820 | 9,000 |
| 2003/11/17 | 2,810 | 2,810 | 2,810 | 2,810 | 8,000 |
| 2003/11/14 | 2,810 | 2,810 | 2,810 | 2,810 | 9,000 |
| 2003/11/07 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 |
| 2003/10/31 | 2,700 | 2,700 | 2,700 | 2,700 | 11,000 |
| 2003/10/30 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 2003/10/28 | 2,800 | 2,800 | 2,800 | 2,800 | 5,000 |
| 2003/10/27 | 2,750 | 2,800 | 2,750 | 2,800 | 11,000 |
| 2003/10/23 | 2,750 | 2,750 | 2,700 | 2,700 | 2,000 |
| 2003/10/22 | 2,750 | 2,750 | 2,750 | 2,750 | 13,000 |
| 2003/10/21 | 2,740 | 2,740 | 2,740 | 2,740 | 2,000 |
| 2003/10/20 | 2,740 | 2,740 | 2,740 | 2,740 | 4,000 |
| 2003/10/17 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 |
| 2003/10/15 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 |
| 2003/10/14 | 2,740 | 2,740 | 2,740 | 2,740 | 2,000 |
| 2003/10/10 | 2,740 | 2,760 | 2,740 | 2,740 | 15,000 |
| 2003/10/09 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 |
| 2003/10/08 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 |
| 2003/10/07 | 2,740 | 2,740 | 2,740 | 2,740 | 7,000 |
| 2003/10/06 | 2,740 | 2,740 | 2,740 | 2,740 | 3,000 |
| 2003/10/03 | 2,740 | 2,740 | 2,730 | 2,740 | 8,000 |
| 2003/10/02 | 2,690 | 2,690 | 2,690 | 2,690 | 1,000 |
| 2003/10/01 | 2,650 | 2,690 | 2,650 | 2,690 | 3,000 |
| 2003/09/29 | 2,700 | 2,740 | 2,690 | 2,740 | 52,000 |
| 2003/09/26 | 2,740 | 2,740 | 2,720 | 2,720 | 2,000 |
| 2003/09/25 | 2,700 | 2,740 | 2,700 | 2,740 | 2,000 |
| 2003/09/25 | 1 -> 1.50 分割 | ||||
| 2003/09/24 | 4,000 | 4,050 | 4,000 | 4,050 | 2,000 |
| 2003/09/22 | 3,810 | 4,000 | 3,810 | 4,000 | 3,000 |
| 2003/09/18 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 2003/09/16 | 4,100 | 4,100 | 3,810 | 3,810 | 6,000 |
| 2003/09/12 | 3,900 | 4,100 | 3,900 | 4,000 | 15,000 |
| 2003/09/11 | 3,770 | 3,800 | 3,770 | 3,800 | 2,000 |
| 2003/09/10 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 |
| 2003/09/08 | 3,740 | 3,750 | 3,740 | 3,750 | 2,000 |
| 2003/09/05 | 3,740 | 3,750 | 3,740 | 3,750 | 2,000 |
| 2003/09/04 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 |
| 2003/09/02 | 3,700 | 3,700 | 3,650 | 3,700 | 10,000 |
| 2003/09/01 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 |
| 2003/08/29 | 3,700 | 3,700 | 3,700 | 3,700 | 9,000 |
| 2003/08/28 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 |
| 2003/08/27 | 3,630 | 3,700 | 3,630 | 3,700 | 19,000 |
| 2003/08/26 | 3,630 | 3,630 | 3,630 | 3,630 | 2,000 |
| 2003/08/25 | 3,630 | 3,630 | 3,630 | 3,630 | 1,000 |
| 2003/08/22 | 3,630 | 3,630 | 3,630 | 3,630 | 1,000 |
| 2003/08/21 | 3,630 | 3,630 | 3,630 | 3,630 | 1,000 |
| 2003/08/20 | 3,620 | 3,630 | 3,620 | 3,630 | 5,000 |
| 2003/08/19 | 3,630 | 3,650 | 3,630 | 3,650 | 4,000 |
| 2003/08/18 | 3,620 | 3,630 | 3,620 | 3,630 | 4,000 |
| 2003/08/15 | 3,610 | 3,610 | 3,610 | 3,610 | 1,000 |
| 2003/08/14 | 3,620 | 3,630 | 3,620 | 3,630 | 2,000 |
| 2003/08/13 | 3,630 | 3,630 | 3,630 | 3,630 | 2,000 |
| 2003/08/12 | 3,630 | 3,630 | 3,620 | 3,630 | 5,000 |
| 2003/08/11 | 3,580 | 3,620 | 3,580 | 3,620 | 6,000 |
| 2003/08/08 | 3,580 | 3,580 | 3,580 | 3,580 | 1,000 |
| 2003/08/07 | 3,580 | 3,580 | 3,580 | 3,580 | 1,000 |
| 2003/08/04 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 2003/08/01 | 3,550 | 3,550 | 3,480 | 3,500 | 14,000 |
| 2003/07/31 | 3,530 | 3,530 | 3,500 | 3,530 | 6,000 |
| 2003/07/30 | 3,550 | 3,550 | 3,500 | 3,500 | 2,000 |
| 2003/07/29 | 3,590 | 3,590 | 3,500 | 3,500 | 3,000 |
| 2003/07/28 | 3,530 | 3,530 | 3,480 | 3,500 | 8,000 |
| 2003/07/25 | 3,530 | 3,530 | 3,530 | 3,530 | 4,000 |
| 2003/07/23 | 3,530 | 3,530 | 3,500 | 3,500 | 6,000 |
| 2003/07/22 | 3,530 | 3,530 | 3,530 | 3,530 | 3,000 |
| 2003/07/16 | 3,500 | 3,500 | 3,500 | 3,500 | 4,000 |
| 2003/07/15 | 3,500 | 3,500 | 3,500 | 3,500 | 3,000 |
| 2003/07/14 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 |
| 2003/07/09 | 3,510 | 3,510 | 3,500 | 3,500 | 12,000 |
| 2003/07/08 | 3,500 | 3,510 | 3,500 | 3,500 | 6,000 |
| 2003/07/07 | 3,500 | 3,500 | 3,500 | 3,500 | 4,000 |
| 2003/07/04 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 2003/07/03 | 3,500 | 3,520 | 3,500 | 3,500 | 3,000 |
| 2003/07/01 | 3,430 | 3,590 | 3,430 | 3,590 | 6,000 |
| 2003/06/30 | 3,590 | 3,590 | 3,590 | 3,590 | 2,000 |
| 2003/06/27 | 3,540 | 3,580 | 3,530 | 3,580 | 5,000 |
| 2003/06/26 | 3,450 | 3,530 | 3,450 | 3,530 | 5,000 |
| 2003/06/23 | 3,410 | 3,410 | 3,410 | 3,410 | 2,000 |
| 2003/06/20 | 3,410 | 3,410 | 3,410 | 3,410 | 1,000 |
| 2003/06/10 | 3,480 | 3,480 | 3,480 | 3,480 | 3,000 |
| 2003/06/05 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 2003/06/04 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 2003/06/02 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 2003/05/30 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 2003/05/28 | 3,480 | 3,480 | 3,480 | 3,480 | 1,000 |
| 2003/05/27 | 3,510 | 3,510 | 3,480 | 3,480 | 4,000 |
| 2003/05/23 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 2003/05/21 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 |
| 2003/05/14 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 2003/05/13 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 2003/04/30 | 3,560 | 3,560 | 3,560 | 3,560 | 1,000 |
| 2003/04/28 | 3,580 | 3,580 | 3,580 | 3,580 | 6,000 |
| 2003/04/25 | 3,580 | 3,580 | 3,580 | 3,580 | 2,000 |
| 2003/04/24 | 3,580 | 3,590 | 3,500 | 3,590 | 3,000 |
| 2003/04/23 | 3,590 | 3,590 | 3,590 | 3,590 | 2,000 |
| 2003/04/22 | 3,470 | 3,470 | 3,470 | 3,470 | 1,000 |
| 2003/04/18 | 3,350 | 3,350 | 3,350 | 3,350 | 6,000 |
| 2003/04/17 | 3,310 | 3,350 | 3,310 | 3,350 | 2,000 |
| 2003/04/15 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 |
| 2003/03/31 | 3,190 | 3,300 | 3,150 | 3,300 | 13,000 |
| 2003/03/27 | 3,390 | 3,390 | 3,390 | 3,390 | 3,000 |
| 2003/03/26 | 3,390 | 3,390 | 3,390 | 3,390 | 7,000 |
| 2003/03/18 | 3,580 | 3,580 | 3,580 | 3,580 | 1,000 |
| 2003/03/17 | 3,580 | 3,580 | 3,580 | 3,580 | 1,000 |
| 2003/03/14 | 3,570 | 3,580 | 3,570 | 3,580 | 3,000 |
| 2003/03/13 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 |
| 2003/03/12 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 |
| 2003/03/11 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 |
| 2003/03/06 | 3,550 | 3,550 | 3,550 | 3,550 | 3,000 |
| 2003/03/05 | 3,450 | 3,550 | 3,450 | 3,550 | 2,000 |
| 2003/03/04 | 3,300 | 3,400 | 3,300 | 3,400 | 2,000 |
| 2003/02/25 | 3,310 | 3,310 | 3,310 | 3,310 | 1,000 |
| 2003/02/24 | 3,350 | 3,360 | 3,300 | 3,300 | 11,000 |
| 2003/02/21 | 3,370 | 3,370 | 3,370 | 3,370 | 1,000 |
| 2003/02/20 | 3,400 | 3,400 | 3,350 | 3,360 | 4,000 |
| 2003/02/19 | 3,350 | 3,410 | 3,350 | 3,410 | 2,000 |
| 2003/02/18 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 |
| 2003/02/17 | 3,360 | 3,360 | 3,350 | 3,350 | 2,000 |
| 2003/02/13 | 3,410 | 3,410 | 3,400 | 3,400 | 29,000 |
| 2003/02/10 | 3,410 | 3,410 | 3,410 | 3,410 | 1,000 |
| 2003/02/07 | 3,410 | 3,410 | 3,410 | 3,410 | 1,000 |
| 2003/02/06 | 3,480 | 3,480 | 3,470 | 3,470 | 2,000 |
| 2003/01/28 | 3,470 | 3,470 | 3,470 | 3,470 | 1,000 |
| 2003/01/27 | 3,560 | 3,560 | 3,400 | 3,400 | 11,000 |
| 2003/01/23 | 3,690 | 3,690 | 3,690 | 3,690 | 2,000 |
| 2003/01/22 | 3,690 | 3,690 | 3,690 | 3,690 | 1,000 |
| 2003/01/21 | 3,720 | 3,720 | 3,720 | 3,720 | 1,000 |
| 2003/01/20 | 3,730 | 3,730 | 3,730 | 3,730 | 3,000 |
| 2003/01/17 | 3,740 | 3,740 | 3,740 | 3,740 | 1,000 |
| 2003/01/16 | 3,740 | 3,740 | 3,740 | 3,740 | 1,000 |
| 2003/01/15 | 3,740 | 3,750 | 3,740 | 3,750 | 2,000 |
| 2003/01/14 | 3,780 | 3,780 | 3,780 | 3,780 | 2,000 |
| 2003/01/10 | 3,830 | 3,830 | 3,830 | 3,830 | 7,000 |
| 2003/01/09 | 3,840 | 3,840 | 3,840 | 3,840 | 1,000 |
| 2003/01/08 | 3,680 | 3,700 | 3,680 | 3,690 | 5,000 |
| 2003/01/07 | 3,680 | 3,680 | 3,680 | 3,680 | 1,000 |
| 2003/01/06 | 3,580 | 3,580 | 3,580 | 3,580 | 1,000 |