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 |
|---|---|---|---|---|---|
| 2005/12/30 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 |
| 2005/12/29 | 3,760 | 3,810 | 3,760 | 3,780 | 4,000 |
| 2005/12/28 | 3,730 | 3,730 | 3,730 | 3,730 | 3,000 |
| 2005/12/27 | 3,700 | 3,700 | 3,700 | 3,700 | 6,000 |
| 2005/12/26 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 |
| 2005/12/22 | 3,680 | 3,680 | 3,680 | 3,680 | 1,000 |
| 2005/12/21 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 |
| 2005/12/20 | 3,720 | 3,720 | 3,720 | 3,720 | 1,000 |
| 2005/12/19 | 3,730 | 3,730 | 3,690 | 3,690 | 3,000 |
| 2005/12/16 | 3,700 | 3,730 | 3,700 | 3,730 | 2,000 |
| 2005/12/15 | 3,670 | 3,670 | 3,660 | 3,660 | 2,000 |
| 2005/12/13 | 3,650 | 3,700 | 3,650 | 3,700 | 2,000 |
| 2005/12/09 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 |
| 2005/12/02 | 3,760 | 3,780 | 3,760 | 3,780 | 3,000 |
| 2005/11/30 | 3,660 | 3,660 | 3,620 | 3,660 | 5,000 |
| 2005/11/29 | 3,680 | 3,680 | 3,660 | 3,660 | 3,000 |
| 2005/11/28 | 3,690 | 3,690 | 3,680 | 3,680 | 3,000 |
| 2005/11/25 | 3,750 | 3,750 | 3,680 | 3,680 | 3,000 |
| 2005/11/24 | 3,720 | 3,750 | 3,720 | 3,750 | 12,000 |
| 2005/11/22 | 3,720 | 3,730 | 3,720 | 3,730 | 4,000 |
| 2005/11/21 | 3,710 | 3,750 | 3,710 | 3,720 | 9,000 |
| 2005/11/18 | 3,800 | 3,800 | 3,710 | 3,710 | 14,000 |
| 2005/11/17 | 3,900 | 3,900 | 3,770 | 3,770 | 3,000 |
| 2005/11/15 | 3,950 | 3,950 | 3,930 | 3,930 | 3,000 |
| 2005/11/14 | 3,920 | 3,950 | 3,920 | 3,950 | 6,000 |
| 2005/11/10 | 3,950 | 3,950 | 3,920 | 3,920 | 2,000 |
| 2005/11/09 | 3,950 | 3,950 | 3,930 | 3,950 | 4,000 |
| 2005/11/08 | 3,950 | 3,950 | 3,950 | 3,950 | 3,000 |
| 2005/11/07 | 4,050 | 4,050 | 4,000 | 4,000 | 3,000 |
| 2005/11/04 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 2005/10/27 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 |
| 2005/10/26 | 3,850 | 3,900 | 3,850 | 3,900 | 2,000 |
| 2005/10/20 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2005/10/14 | 3,840 | 3,840 | 3,840 | 3,840 | 3,000 |
| 2005/10/13 | 3,710 | 3,840 | 3,710 | 3,840 | 5,000 |
| 2005/10/04 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 2005/10/03 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 2005/09/30 | 4,000 | 4,000 | 4,000 | 4,000 | 5,000 |
| 2005/09/27 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 |
| 2005/09/26 | 3,920 | 3,930 | 3,920 | 3,930 | 9,000 |
| 2005/09/22 | 3,700 | 3,930 | 3,700 | 3,930 | 2,000 |
| 2005/09/21 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2005/09/20 | 4,000 | 4,000 | 4,000 | 4,000 | 6,000 |
| 2005/09/16 | 4,000 | 4,000 | 4,000 | 4,000 | 3,000 |
| 2005/09/15 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 2005/09/14 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2005/09/13 | 4,000 | 4,000 | 4,000 | 4,000 | 13,000 |
| 2005/09/07 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 2005/09/06 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2005/09/05 | 4,000 | 4,000 | 4,000 | 4,000 | 3,000 |
| 2005/09/02 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 |
| 2005/09/01 | 3,900 | 4,000 | 3,900 | 4,000 | 7,000 |
| 2005/08/31 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 |
| 2005/08/29 | 3,820 | 3,820 | 3,820 | 3,820 | 1,000 |
| 2005/08/26 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 |
| 2005/08/24 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 |
| 2005/08/23 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 |
| 2005/08/22 | 3,800 | 3,800 | 3,800 | 3,800 | 6,000 |
| 2005/08/19 | 3,800 | 3,800 | 3,800 | 3,800 | 6,000 |
| 2005/08/18 | 3,800 | 3,850 | 3,800 | 3,800 | 5,000 |
| 2005/08/16 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 |
| 2005/08/15 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2005/08/11 | 3,680 | 3,900 | 3,680 | 3,900 | 5,000 |
| 2005/08/02 | 4,200 | 4,200 | 4,190 | 4,190 | 8,000 |
| 2005/08/01 | 4,190 | 4,190 | 4,190 | 4,190 | 3,000 |
| 2005/07/29 | 4,190 | 4,190 | 4,190 | 4,190 | 1,000 |
| 2005/07/28 | 3,660 | 3,660 | 3,640 | 3,640 | 4,000 |
| 2005/07/26 | 3,620 | 3,620 | 3,620 | 3,620 | 9,000 |
| 2005/07/25 | 3,610 | 3,610 | 3,610 | 3,610 | 1,000 |
| 2005/07/22 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 2005/07/14 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 2005/07/13 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 2005/07/12 | 3,440 | 3,500 | 3,440 | 3,500 | 2,000 |
| 2005/07/11 | 3,440 | 3,440 | 3,440 | 3,440 | 1,000 |
| 2005/07/08 | 3,440 | 3,440 | 3,440 | 3,440 | 1,000 |
| 2005/07/07 | 3,410 | 3,410 | 3,410 | 3,410 | 1,000 |
| 2005/07/06 | 3,400 | 3,410 | 3,350 | 3,410 | 5,000 |
| 2005/07/05 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 |
| 2005/07/04 | 3,460 | 3,460 | 3,400 | 3,400 | 2,000 |
| 2005/07/01 | 3,460 | 3,460 | 3,460 | 3,460 | 1,000 |
| 2005/06/30 | 3,460 | 3,460 | 3,460 | 3,460 | 3,000 |
| 2005/06/29 | 3,470 | 3,470 | 3,470 | 3,470 | 1,000 |
| 2005/06/28 | 3,480 | 3,480 | 3,480 | 3,480 | 1,000 |
| 2005/06/27 | 3,490 | 3,490 | 3,490 | 3,490 | 3,000 |
| 2005/06/24 | 3,490 | 3,490 | 3,490 | 3,490 | 1,000 |
| 2005/06/23 | 3,450 | 3,450 | 3,450 | 3,450 | 3,000 |
| 2005/06/22 | 3,500 | 3,500 | 3,400 | 3,400 | 2,000 |
| 2005/06/21 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 2005/06/20 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 2005/06/17 | 3,490 | 3,490 | 3,490 | 3,490 | 1,000 |
| 2005/06/16 | 3,490 | 3,490 | 3,490 | 3,490 | 1,000 |
| 2005/06/15 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 2005/06/14 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 2005/06/13 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 2005/06/10 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 2005/06/09 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 2005/06/08 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 2005/06/07 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 2005/06/06 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 |
| 2005/06/03 | 3,500 | 3,500 | 3,400 | 3,500 | 3,000 |
| 2005/06/02 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 2005/05/30 | 3,500 | 3,500 | 3,500 | 3,500 | 6,000 |
| 2005/05/26 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 |
| 2005/05/24 | 3,500 | 3,540 | 3,470 | 3,470 | 5,000 |
| 2005/05/23 | 3,540 | 3,540 | 3,500 | 3,500 | 3,000 |
| 2005/05/20 | 3,500 | 3,540 | 3,500 | 3,540 | 5,000 |
| 2005/05/19 | 3,360 | 3,500 | 3,360 | 3,500 | 6,000 |
| 2005/05/02 | 3,620 | 3,620 | 3,620 | 3,620 | 4,000 |
| 2005/04/28 | 3,610 | 3,620 | 3,610 | 3,620 | 2,000 |
| 2005/04/26 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 |
| 2005/04/25 | 3,600 | 3,600 | 3,600 | 3,600 | 8,000 |
| 2005/04/22 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 2005/04/21 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 |
| 2005/04/20 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 2005/04/19 | 3,600 | 3,600 | 3,600 | 3,600 | 5,000 |
| 2005/04/18 | 3,600 | 3,600 | 3,600 | 3,600 | 7,000 |
| 2005/04/13 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 |
| 2005/04/12 | 3,600 | 3,600 | 3,600 | 3,600 | 4,000 |
| 2005/04/11 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 2005/04/08 | 3,600 | 3,600 | 3,600 | 3,600 | 18,000 |
| 2005/04/07 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 2005/04/06 | 3,560 | 3,580 | 3,550 | 3,580 | 3,000 |
| 2005/04/05 | 3,570 | 3,570 | 3,560 | 3,560 | 3,000 |
| 2005/04/01 | 3,600 | 3,600 | 3,570 | 3,570 | 6,000 |
| 2005/03/31 | 3,610 | 3,630 | 3,610 | 3,620 | 8,000 |
| 2005/03/30 | 3,660 | 3,660 | 3,660 | 3,660 | 3,000 |
| 2005/03/29 | 3,650 | 3,660 | 3,650 | 3,660 | 5,000 |
| 2005/03/28 | 3,620 | 3,630 | 3,620 | 3,630 | 6,000 |
| 2005/03/24 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 |
| 2005/03/23 | 3,650 | 3,650 | 3,650 | 3,650 | 3,000 |
| 2005/03/22 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 |
| 2005/03/18 | 3,610 | 3,650 | 3,610 | 3,650 | 3,000 |
| 2005/03/15 | 3,600 | 3,660 | 3,600 | 3,660 | 3,000 |
| 2005/03/14 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 |
| 2005/03/11 | 3,600 | 3,650 | 3,600 | 3,650 | 5,000 |
| 2005/03/10 | 3,650 | 3,660 | 3,650 | 3,660 | 2,000 |
| 2005/03/09 | 3,650 | 3,660 | 3,640 | 3,650 | 11,000 |
| 2005/03/08 | 3,650 | 3,650 | 3,650 | 3,650 | 3,000 |
| 2005/03/04 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 2005/02/28 | 3,200 | 3,540 | 3,200 | 3,540 | 17,000 |
| 2005/02/23 | 3,650 | 3,650 | 3,650 | 3,650 | 3,000 |
| 2005/02/22 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 |
| 2005/02/21 | 3,650 | 3,650 | 3,650 | 3,650 | 2,000 |
| 2005/02/17 | 3,650 | 3,650 | 3,650 | 3,650 | 4,000 |
| 2005/02/16 | 3,650 | 3,650 | 3,650 | 3,650 | 3,000 |
| 2005/02/15 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 |
| 2005/02/14 | 3,650 | 3,700 | 3,650 | 3,650 | 6,000 |
| 2005/02/09 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 |
| 2005/02/08 | 3,650 | 3,650 | 3,630 | 3,630 | 2,000 |
| 2005/02/04 | 3,610 | 3,650 | 3,610 | 3,630 | 26,000 |
| 2005/02/03 | 3,600 | 3,610 | 3,600 | 3,610 | 16,000 |
| 2005/02/02 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 2005/01/31 | 3,610 | 3,650 | 3,530 | 3,650 | 9,000 |
| 2005/01/27 | 3,610 | 3,610 | 3,610 | 3,610 | 1,000 |
| 2005/01/26 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 2005/01/19 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 |
| 2005/01/14 | 3,630 | 3,630 | 3,630 | 3,630 | 1,000 |
| 2005/01/13 | 3,610 | 3,610 | 3,600 | 3,600 | 6,000 |
| 2005/01/07 | 3,600 | 3,620 | 3,600 | 3,600 | 9,000 |