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 |
|---|---|---|---|---|---|
| 2006/12/29 | 3,440 | 3,500 | 3,440 | 3,500 | 9,000 |
| 2006/12/28 | 3,430 | 3,430 | 3,350 | 3,350 | 6,000 |
| 2006/12/27 | 3,420 | 3,440 | 3,420 | 3,430 | 6,000 |
| 2006/12/26 | 3,390 | 3,400 | 3,390 | 3,400 | 3,000 |
| 2006/12/25 | 3,400 | 3,400 | 3,380 | 3,380 | 2,000 |
| 2006/12/22 | 3,360 | 3,440 | 3,350 | 3,360 | 6,000 |
| 2006/12/21 | 3,490 | 3,550 | 3,450 | 3,550 | 24,000 |
| 2006/12/20 | 3,450 | 3,500 | 3,450 | 3,450 | 4,000 |
| 2006/12/19 | 3,600 | 3,600 | 3,600 | 3,600 | 30,000 |
| 2006/12/18 | 3,600 | 3,600 | 3,600 | 3,600 | 5,000 |
| 2006/12/14 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 |
| 2006/12/13 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 2006/12/11 | 3,670 | 3,670 | 3,530 | 3,530 | 2,000 |
| 2006/12/07 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 |
| 2006/12/05 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 |
| 2006/12/01 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 2006/11/30 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 2006/11/27 | 3,670 | 3,670 | 3,670 | 3,670 | 3,000 |
| 2006/11/21 | 3,670 | 3,670 | 3,670 | 3,670 | 1,000 |
| 2006/11/09 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 |
| 2006/11/08 | 3,530 | 3,530 | 3,530 | 3,530 | 2,000 |
| 2006/11/06 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 |
| 2006/11/02 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 |
| 2006/10/30 | 3,710 | 3,710 | 3,710 | 3,710 | 5,000 |
| 2006/10/27 | 3,710 | 3,710 | 3,710 | 3,710 | 2,000 |
| 2006/10/23 | 3,700 | 3,700 | 3,700 | 3,700 | 5,000 |
| 2006/10/19 | 3,680 | 3,680 | 3,680 | 3,680 | 1,000 |
| 2006/10/13 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 2006/10/05 | 3,700 | 3,700 | 3,600 | 3,600 | 3,000 |
| 2006/09/29 | 3,680 | 3,680 | 3,680 | 3,680 | 1,000 |
| 2006/09/28 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 |
| 2006/09/27 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 |
| 2006/09/26 | 3,610 | 3,610 | 3,610 | 3,610 | 3,000 |
| 2006/09/25 | 3,600 | 3,600 | 3,600 | 3,600 | 4,000 |
| 2006/09/21 | 3,600 | 3,600 | 3,600 | 3,600 | 5,000 |
| 2006/09/20 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 2006/09/19 | 3,600 | 3,600 | 3,600 | 3,600 | 7,000 |
| 2006/09/12 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 2006/09/08 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 2006/09/07 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 |
| 2006/09/04 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 2006/09/01 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 2006/08/31 | 3,600 | 3,600 | 3,600 | 3,600 | 9,000 |
| 2006/08/29 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 |
| 2006/08/28 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 |
| 2006/08/25 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 2006/08/24 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 2006/08/23 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 |
| 2006/08/21 | 3,650 | 3,700 | 3,650 | 3,650 | 21,000 |
| 2006/08/18 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 2006/08/04 | 3,600 | 3,600 | 3,600 | 3,600 | 8,000 |
| 2006/08/03 | 3,520 | 3,600 | 3,520 | 3,600 | 3,000 |
| 2006/08/02 | 3,500 | 3,500 | 3,500 | 3,500 | 5,000 |
| 2006/07/25 | 3,260 | 3,260 | 3,250 | 3,250 | 5,000 |
| 2006/07/19 | 3,250 | 3,250 | 3,210 | 3,230 | 5,000 |
| 2006/07/18 | 3,290 | 3,290 | 3,290 | 3,290 | 1,000 |
| 2006/07/10 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 |
| 2006/07/04 | 3,450 | 3,450 | 3,450 | 3,450 | 4,000 |
| 2006/06/30 | 3,680 | 3,680 | 3,680 | 3,680 | 1,000 |
| 2006/06/27 | 3,450 | 3,450 | 3,450 | 3,450 | 3,000 |
| 2006/06/19 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 |
| 2006/06/14 | 3,450 | 3,450 | 3,450 | 3,450 | 2,000 |
| 2006/06/13 | 3,450 | 3,450 | 3,450 | 3,450 | 2,000 |
| 2006/05/29 | 3,650 | 3,650 | 3,650 | 3,650 | 3,000 |
| 2006/05/22 | 3,650 | 3,650 | 3,650 | 3,650 | 2,000 |
| 2006/05/15 | 3,650 | 3,650 | 3,650 | 3,650 | 5,000 |
| 2006/05/12 | 3,650 | 3,650 | 3,650 | 3,650 | 3,000 |
| 2006/05/10 | 3,660 | 3,660 | 3,650 | 3,650 | 2,000 |
| 2006/05/08 | 3,660 | 3,660 | 3,660 | 3,660 | 2,000 |
| 2006/04/28 | 3,660 | 3,660 | 3,660 | 3,660 | 1,000 |
| 2006/04/27 | 3,650 | 3,650 | 3,640 | 3,640 | 2,000 |
| 2006/04/25 | 3,630 | 3,630 | 3,630 | 3,630 | 2,000 |
| 2006/04/24 | 3,650 | 3,650 | 3,630 | 3,630 | 3,000 |
| 2006/04/21 | 3,650 | 3,650 | 3,650 | 3,650 | 4,000 |
| 2006/04/17 | 3,650 | 3,650 | 3,650 | 3,650 | 2,000 |
| 2006/04/13 | 3,650 | 3,650 | 3,650 | 3,650 | 2,000 |
| 2006/04/12 | 3,690 | 3,700 | 3,690 | 3,700 | 2,000 |
| 2006/04/11 | 3,650 | 3,650 | 3,650 | 3,650 | 2,000 |
| 2006/04/07 | 3,650 | 3,650 | 3,650 | 3,650 | 2,000 |
| 2006/04/06 | 3,650 | 3,660 | 3,650 | 3,650 | 5,000 |
| 2006/04/05 | 3,640 | 3,660 | 3,630 | 3,630 | 11,000 |
| 2006/04/04 | 3,680 | 3,680 | 3,640 | 3,650 | 9,000 |
| 2006/04/03 | 3,640 | 3,640 | 3,640 | 3,640 | 3,000 |
| 2006/03/30 | 3,680 | 3,680 | 3,640 | 3,640 | 2,000 |
| 2006/03/28 | 3,630 | 3,630 | 3,630 | 3,630 | 2,000 |
| 2006/03/27 | 3,610 | 3,660 | 3,610 | 3,660 | 4,000 |
| 2006/03/24 | 3,450 | 3,570 | 3,450 | 3,570 | 7,000 |
| 2006/03/22 | 3,400 | 3,400 | 3,400 | 3,400 | 3,000 |
| 2006/03/20 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 2006/03/17 | 3,480 | 3,480 | 3,480 | 3,480 | 2,000 |
| 2006/03/16 | 3,520 | 3,520 | 3,470 | 3,470 | 8,000 |
| 2006/03/15 | 3,600 | 3,600 | 3,480 | 3,480 | 7,000 |
| 2006/03/14 | 3,690 | 3,690 | 3,690 | 3,690 | 1,000 |
| 2006/03/13 | 3,630 | 3,630 | 3,600 | 3,600 | 3,000 |
| 2006/03/10 | 3,630 | 3,650 | 3,620 | 3,630 | 5,000 |
| 2006/03/09 | 3,650 | 3,650 | 3,630 | 3,630 | 2,000 |
| 2006/03/08 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 |
| 2006/03/07 | 3,700 | 3,700 | 3,620 | 3,620 | 7,000 |
| 2006/03/06 | 3,710 | 3,710 | 3,710 | 3,710 | 1,000 |
| 2006/03/03 | 3,750 | 3,750 | 3,700 | 3,700 | 2,000 |
| 2006/02/27 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 2006/02/21 | 4,000 | 4,000 | 4,000 | 4,000 | 3,000 |
| 2006/02/20 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 2006/02/17 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 2006/02/15 | 4,000 | 4,000 | 4,000 | 4,000 | 3,000 |
| 2006/02/14 | 4,000 | 4,000 | 3,970 | 3,970 | 4,000 |
| 2006/02/13 | 4,000 | 4,000 | 3,980 | 3,980 | 3,000 |
| 2006/02/10 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2006/02/09 | 4,000 | 4,000 | 3,980 | 4,000 | 5,000 |
| 2006/02/08 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 2006/02/07 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 |
| 2006/02/03 | 4,050 | 4,050 | 4,040 | 4,040 | 2,000 |
| 2006/02/02 | 4,120 | 4,120 | 4,120 | 4,120 | 5,000 |
| 2006/02/01 | 4,120 | 4,120 | 4,120 | 4,120 | 2,000 |
| 2006/01/30 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 2006/01/27 | 4,040 | 4,040 | 4,030 | 4,030 | 3,000 |
| 2006/01/25 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2006/01/24 | 3,980 | 4,000 | 3,980 | 4,000 | 5,000 |
| 2006/01/23 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2006/01/19 | 4,000 | 4,000 | 3,950 | 3,950 | 4,000 |
| 2006/01/18 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2006/01/13 | 4,000 | 4,000 | 4,000 | 4,000 | 3,000 |
| 2006/01/12 | 4,000 | 4,000 | 3,990 | 4,000 | 13,000 |
| 2006/01/11 | 4,000 | 4,000 | 4,000 | 4,000 | 8,000 |
| 2006/01/10 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2006/01/06 | 4,030 | 4,030 | 3,930 | 3,930 | 11,000 |
| 2006/01/05 | 4,000 | 4,000 | 4,000 | 4,000 | 6,000 |