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 |
|---|---|---|---|---|---|
| 2004/12/27 | 3,600 | 3,600 | 3,600 | 3,600 | 8,000 |
| 2004/12/24 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 2004/12/21 | 3,620 | 3,620 | 3,620 | 3,620 | 2,000 |
| 2004/12/16 | 3,600 | 3,600 | 3,600 | 3,600 | 10,000 |
| 2004/12/15 | 3,600 | 3,600 | 3,600 | 3,600 | 11,000 |
| 2004/12/13 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 |
| 2004/12/08 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 2004/12/06 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 2004/12/02 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 2004/12/01 | 3,620 | 3,620 | 3,620 | 3,620 | 2,000 |
| 2004/11/29 | 3,580 | 3,600 | 3,580 | 3,600 | 2,000 |
| 2004/11/25 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 |
| 2004/11/17 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 |
| 2004/11/16 | 3,700 | 3,700 | 3,700 | 3,700 | 16,000 |
| 2004/11/15 | 3,700 | 3,710 | 3,700 | 3,700 | 52,000 |
| 2004/11/12 | 3,700 | 3,700 | 3,700 | 3,700 | 11,000 |
| 2004/11/11 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 |
| 2004/11/10 | 3,700 | 3,700 | 3,700 | 3,700 | 8,000 |
| 2004/11/09 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 |
| 2004/11/04 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 |
| 2004/11/02 | 3,700 | 3,750 | 3,700 | 3,750 | 4,000 |
| 2004/11/01 | 3,720 | 3,750 | 3,700 | 3,720 | 6,000 |
| 2004/10/28 | 3,660 | 3,800 | 3,660 | 3,800 | 5,000 |
| 2004/10/27 | 3,660 | 3,680 | 3,620 | 3,620 | 5,000 |
| 2004/10/25 | 3,550 | 3,600 | 3,550 | 3,600 | 4,000 |
| 2004/10/22 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 |
| 2004/10/19 | 3,510 | 3,510 | 3,510 | 3,510 | 3,000 |
| 2004/10/18 | 3,500 | 3,500 | 3,450 | 3,500 | 6,000 |
| 2004/10/15 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 2004/10/13 | 3,500 | 3,500 | 3,500 | 3,500 | 7,000 |
| 2004/10/12 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 |
| 2004/10/08 | 3,500 | 3,500 | 3,500 | 3,500 | 6,000 |
| 2004/10/05 | 3,490 | 3,490 | 3,430 | 3,430 | 3,000 |
| 2004/10/04 | 3,430 | 3,430 | 3,430 | 3,430 | 1,000 |
| 2004/09/29 | 3,330 | 3,330 | 3,330 | 3,330 | 1,000 |
| 2004/09/28 | 3,330 | 3,330 | 3,330 | 3,330 | 1,000 |
| 2004/09/27 | 3,320 | 3,330 | 3,320 | 3,330 | 2,000 |
| 2004/09/22 | 3,200 | 3,210 | 3,200 | 3,210 | 2,000 |
| 2004/09/21 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 2004/09/17 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 2004/09/16 | 3,300 | 3,300 | 3,300 | 3,300 | 3,000 |
| 2004/09/15 | 3,300 | 3,300 | 3,300 | 3,300 | 4,000 |
| 2004/09/14 | 3,300 | 3,300 | 3,300 | 3,300 | 4,000 |
| 2004/09/13 | 3,300 | 3,310 | 3,300 | 3,310 | 2,000 |
| 2004/09/10 | 3,300 | 3,300 | 3,300 | 3,300 | 6,000 |
| 2004/09/06 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 |
| 2004/09/03 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 |
| 2004/09/02 | 3,300 | 3,300 | 3,250 | 3,250 | 4,000 |
| 2004/09/01 | 3,250 | 3,310 | 3,200 | 3,300 | 20,000 |
| 2004/08/31 | 3,190 | 3,190 | 3,180 | 3,190 | 3,000 |
| 2004/08/27 | 3,170 | 3,170 | 3,170 | 3,170 | 2,000 |
| 2004/08/24 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 |
| 2004/08/20 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 2004/08/16 | 3,070 | 3,120 | 3,070 | 3,120 | 3,000 |
| 2004/08/13 | 3,220 | 3,220 | 3,220 | 3,220 | 1,000 |
| 2004/08/12 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 |
| 2004/08/11 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 2004/08/10 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 2004/08/09 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 2004/08/06 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 |
| 2004/08/05 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 |
| 2004/08/04 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 |
| 2004/08/03 | 3,400 | 3,500 | 3,400 | 3,400 | 4,000 |
| 2004/08/02 | 3,500 | 3,500 | 3,400 | 3,400 | 11,000 |
| 2004/07/30 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 2004/07/29 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 |
| 2004/07/28 | 3,510 | 3,550 | 3,500 | 3,500 | 17,000 |
| 2004/07/27 | 3,480 | 3,500 | 3,480 | 3,500 | 4,000 |
| 2004/07/26 | 3,470 | 3,470 | 3,470 | 3,470 | 1,000 |
| 2004/07/23 | 3,450 | 3,470 | 3,450 | 3,470 | 2,000 |
| 2004/07/22 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 2004/07/21 | 3,590 | 3,590 | 3,590 | 3,590 | 3,000 |
| 2004/07/20 | 3,490 | 3,500 | 3,490 | 3,500 | 8,000 |
| 2004/07/16 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 |
| 2004/07/15 | 3,550 | 3,550 | 3,350 | 3,500 | 6,000 |
| 2004/07/14 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 |
| 2004/07/13 | 3,620 | 3,630 | 3,560 | 3,560 | 6,000 |
| 2004/07/12 | 3,600 | 3,700 | 3,600 | 3,630 | 14,000 |
| 2004/07/09 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 2004/07/08 | 3,550 | 3,700 | 3,550 | 3,650 | 6,000 |
| 2004/07/07 | 3,590 | 3,590 | 3,590 | 3,590 | 4,000 |
| 2004/07/06 | 3,520 | 3,610 | 3,520 | 3,610 | 2,000 |
| 2004/07/05 | 3,620 | 3,640 | 3,620 | 3,620 | 6,000 |
| 2004/07/02 | 3,630 | 3,650 | 3,630 | 3,650 | 2,000 |
| 2004/07/01 | 3,620 | 3,620 | 3,620 | 3,620 | 1,000 |
| 2004/06/29 | 3,620 | 3,620 | 3,620 | 3,620 | 1,000 |
| 2004/06/28 | 3,630 | 3,630 | 3,620 | 3,620 | 6,000 |
| 2004/06/25 | 3,550 | 3,660 | 3,550 | 3,660 | 5,000 |
| 2004/06/24 | 3,500 | 3,500 | 3,500 | 3,500 | 4,000 |
| 2004/06/23 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 |
| 2004/06/22 | 3,530 | 3,530 | 3,530 | 3,530 | 1,000 |
| 2004/06/21 | 3,500 | 3,500 | 3,500 | 3,500 | 9,000 |
| 2004/06/18 | 3,500 | 3,500 | 3,490 | 3,500 | 33,000 |
| 2004/06/17 | 3,490 | 3,490 | 3,490 | 3,490 | 1,000 |
| 2004/06/16 | 3,490 | 3,490 | 3,490 | 3,490 | 4,000 |
| 2004/06/15 | 3,450 | 3,450 | 3,450 | 3,450 | 2,000 |
| 2004/06/14 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 2004/06/11 | 3,500 | 3,500 | 3,500 | 3,500 | 3,000 |
| 2004/06/10 | 3,500 | 3,500 | 3,490 | 3,490 | 5,000 |
| 2004/06/09 | 3,500 | 3,500 | 3,450 | 3,500 | 9,000 |
| 2004/06/08 | 3,460 | 3,460 | 3,450 | 3,450 | 3,000 |
| 2004/06/07 | 3,490 | 3,490 | 3,450 | 3,450 | 3,000 |
| 2004/06/04 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 |
| 2004/06/03 | 3,320 | 3,400 | 3,320 | 3,400 | 6,000 |
| 2004/06/02 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 |
| 2004/05/28 | 3,400 | 3,400 | 3,400 | 3,400 | 5,000 |
| 2004/05/27 | 3,400 | 3,400 | 3,400 | 3,400 | 7,000 |
| 2004/05/26 | 3,400 | 3,400 | 3,400 | 3,400 | 3,000 |
| 2004/05/25 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 |
| 2004/05/24 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 |
| 2004/05/21 | 3,400 | 3,400 | 3,380 | 3,380 | 2,000 |
| 2004/05/20 | 3,400 | 3,400 | 3,380 | 3,380 | 4,000 |
| 2004/05/19 | 3,400 | 3,400 | 3,300 | 3,400 | 6,000 |
| 2004/05/18 | 3,300 | 3,400 | 3,300 | 3,400 | 14,000 |
| 2004/05/14 | 3,400 | 3,400 | 3,400 | 3,400 | 5,000 |
| 2004/05/11 | 3,320 | 3,340 | 3,300 | 3,300 | 6,000 |
| 2004/05/10 | 3,340 | 3,340 | 3,340 | 3,340 | 2,000 |
| 2004/05/06 | 3,380 | 3,380 | 3,380 | 3,380 | 1,000 |
| 2004/04/28 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 |
| 2004/04/27 | 3,300 | 3,300 | 3,300 | 3,300 | 4,000 |
| 2004/04/26 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 |
| 2004/04/23 | 3,300 | 3,390 | 3,300 | 3,390 | 4,000 |
| 2004/04/22 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 |
| 2004/04/21 | 3,420 | 3,420 | 3,400 | 3,400 | 6,000 |
| 2004/04/16 | 3,360 | 3,460 | 3,360 | 3,460 | 4,000 |
| 2004/04/15 | 3,360 | 3,360 | 3,310 | 3,360 | 10,000 |
| 2004/04/08 | 3,270 | 3,470 | 3,270 | 3,470 | 4,000 |
| 2004/04/06 | 3,110 | 3,220 | 3,110 | 3,220 | 7,000 |
| 2004/04/05 | 3,190 | 3,200 | 3,190 | 3,200 | 12,000 |
| 2004/04/02 | 3,000 | 3,190 | 3,000 | 3,190 | 5,000 |
| 2004/04/01 | 3,000 | 3,000 | 3,000 | 3,000 | 4,000 |
| 2004/03/31 | 3,010 | 3,010 | 3,010 | 3,010 | 3,000 |
| 2004/03/30 | 3,000 | 3,000 | 3,000 | 3,000 | 21,000 |
| 2004/03/29 | 3,000 | 3,000 | 3,000 | 3,000 | 8,000 |
| 2004/03/26 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 2004/03/25 | 2,970 | 2,970 | 2,970 | 2,970 | 5,000 |
| 2004/03/22 | 2,900 | 2,900 | 2,900 | 2,900 | 7,000 |
| 2004/03/19 | 2,900 | 2,900 | 2,900 | 2,900 | 11,000 |
| 2004/03/16 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 |
| 2004/03/12 | 2,900 | 2,900 | 2,900 | 2,900 | 9,000 |
| 2004/03/10 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 |
| 2004/03/09 | 2,800 | 2,890 | 2,800 | 2,890 | 14,000 |
| 2004/03/04 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 |
| 2004/03/03 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 |
| 2004/03/01 | 2,830 | 2,850 | 2,830 | 2,850 | 25,000 |
| 2004/02/27 | 2,830 | 2,830 | 2,830 | 2,830 | 2,000 |
| 2004/02/25 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 |
| 2004/02/23 | 2,890 | 2,900 | 2,890 | 2,900 | 7,000 |
| 2004/02/19 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 |
| 2004/02/18 | 2,810 | 2,810 | 2,810 | 2,810 | 1,000 |
| 2004/02/17 | 2,810 | 2,810 | 2,800 | 2,800 | 16,000 |
| 2004/02/13 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 2004/02/12 | 2,930 | 2,940 | 2,930 | 2,940 | 2,000 |
| 2004/02/10 | 2,890 | 2,930 | 2,890 | 2,930 | 4,000 |
| 2004/02/05 | 2,910 | 2,910 | 2,900 | 2,910 | 8,000 |
| 2004/02/04 | 2,890 | 2,910 | 2,890 | 2,910 | 10,000 |
| 2004/02/03 | 2,890 | 2,890 | 2,890 | 2,890 | 2,000 |
| 2004/02/02 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 2004/01/30 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 |
| 2004/01/27 | 2,810 | 2,810 | 2,800 | 2,800 | 8,000 |
| 2004/01/26 | 2,810 | 2,810 | 2,810 | 2,810 | 1,000 |
| 2004/01/23 | 2,800 | 2,800 | 2,800 | 2,800 | 4,000 |
| 2004/01/22 | 2,760 | 2,800 | 2,760 | 2,800 | 6,000 |
| 2004/01/21 | 2,760 | 2,760 | 2,760 | 2,760 | 1,000 |
| 2004/01/19 | 2,750 | 2,750 | 2,750 | 2,750 | 2,000 |
| 2004/01/16 | 2,750 | 2,750 | 2,750 | 2,750 | 2,000 |
| 2004/01/14 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 |
| 2004/01/08 | 2,800 | 2,800 | 2,800 | 2,800 | 4,000 |
| 2004/01/07 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |