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 |
|---|---|---|---|---|---|
| 2007/12/27 | 2,830 | 2,830 | 2,830 | 2,830 | 7,000 |
| 2007/12/26 | 2,830 | 2,830 | 2,830 | 2,830 | 2,000 |
| 2007/12/25 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 |
| 2007/12/21 | 2,855 | 2,860 | 2,855 | 2,860 | 2,000 |
| 2007/12/20 | 2,855 | 2,860 | 2,855 | 2,855 | 13,000 |
| 2007/12/19 | 2,855 | 2,855 | 2,855 | 2,855 | 2,000 |
| 2007/12/18 | 2,770 | 2,775 | 2,770 | 2,775 | 4,000 |
| 2007/12/17 | 2,735 | 2,735 | 2,735 | 2,735 | 2,000 |
| 2007/12/14 | 2,870 | 2,870 | 2,710 | 2,710 | 2,000 |
| 2007/12/13 | 2,800 | 2,870 | 2,800 | 2,870 | 3,000 |
| 2007/12/12 | 2,760 | 2,850 | 2,760 | 2,760 | 4,000 |
| 2007/12/11 | 2,800 | 2,800 | 2,760 | 2,760 | 4,000 |
| 2007/12/10 | 2,645 | 2,760 | 2,645 | 2,760 | 3,000 |
| 2007/12/06 | 2,560 | 2,650 | 2,560 | 2,645 | 7,000 |
| 2007/12/05 | 2,520 | 2,520 | 2,520 | 2,520 | 4,000 |
| 2007/12/04 | 2,640 | 2,640 | 2,520 | 2,520 | 4,000 |
| 2007/12/03 | 2,830 | 2,890 | 2,800 | 2,800 | 8,000 |
| 2007/11/30 | 3,000 | 3,000 | 3,000 | 3,000 | 4,000 |
| 2007/11/29 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 |
| 2007/11/27 | 3,130 | 3,130 | 3,130 | 3,130 | 5,000 |
| 2007/11/26 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 |
| 2007/11/21 | 3,150 | 3,150 | 3,150 | 3,150 | 21,000 |
| 2007/11/16 | 3,150 | 3,150 | 3,150 | 3,150 | 3,000 |
| 2007/11/14 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 |
| 2007/11/13 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 |
| 2007/11/12 | 3,200 | 3,200 | 3,200 | 3,200 | 4,000 |
| 2007/11/09 | 3,410 | 3,410 | 3,250 | 3,300 | 4,000 |
| 2007/11/08 | 3,750 | 3,750 | 3,560 | 3,560 | 4,000 |
| 2007/11/01 | 3,750 | 3,910 | 3,750 | 3,810 | 7,000 |
| 2007/10/30 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 |
| 2007/10/29 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 |
| 2007/10/24 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 |
| 2007/10/17 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 |
| 2007/10/15 | 3,950 | 4,200 | 3,950 | 4,200 | 2,000 |
| 2007/10/12 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 2007/10/11 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2007/10/10 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2007/10/03 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 |
| 2007/10/02 | 4,020 | 4,020 | 4,010 | 4,010 | 5,000 |
| 2007/09/28 | 4,090 | 4,090 | 3,990 | 4,000 | 4,000 |
| 2007/09/21 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 |
| 2007/09/14 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 |
| 2007/09/12 | 3,850 | 3,850 | 3,850 | 3,850 | 2,000 |
| 2007/09/10 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 |
| 2007/09/07 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 |
| 2007/09/06 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 |
| 2007/09/05 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2007/08/29 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2007/08/27 | 4,080 | 4,080 | 4,080 | 4,080 | 1,000 |
| 2007/08/22 | 4,090 | 4,090 | 4,090 | 4,090 | 2,000 |
| 2007/08/15 | 4,230 | 4,230 | 4,230 | 4,230 | 1,000 |
| 2007/08/14 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2007/08/07 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 |
| 2007/08/06 | 4,430 | 4,430 | 4,300 | 4,400 | 4,000 |
| 2007/08/02 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 |
| 2007/08/01 | 4,600 | 4,600 | 4,600 | 4,600 | 2,000 |
| 2007/07/31 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 |
| 2007/07/30 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 |
| 2007/07/27 | 4,710 | 4,710 | 4,700 | 4,700 | 11,000 |
| 2007/07/26 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 |
| 2007/07/25 | 4,700 | 4,700 | 4,700 | 4,700 | 2,000 |
| 2007/07/24 | 4,700 | 4,700 | 4,600 | 4,600 | 4,000 |
| 2007/07/23 | 4,700 | 4,700 | 4,690 | 4,700 | 6,000 |
| 2007/07/19 | 4,710 | 4,710 | 4,700 | 4,700 | 3,000 |
| 2007/07/18 | 4,760 | 4,760 | 4,700 | 4,700 | 2,000 |
| 2007/07/12 | 4,800 | 4,800 | 4,710 | 4,710 | 2,000 |
| 2007/07/11 | 4,700 | 4,710 | 4,700 | 4,710 | 2,000 |
| 2007/07/10 | 4,830 | 4,830 | 4,830 | 4,830 | 1,000 |
| 2007/07/09 | 4,600 | 4,600 | 4,580 | 4,580 | 6,000 |
| 2007/07/06 | 4,580 | 4,580 | 4,580 | 4,580 | 4,000 |
| 2007/07/05 | 4,580 | 4,580 | 4,580 | 4,580 | 1,000 |
| 2007/07/04 | 4,580 | 4,580 | 4,500 | 4,520 | 4,000 |
| 2007/07/03 | 4,590 | 4,590 | 4,540 | 4,540 | 7,000 |
| 2007/07/02 | 4,590 | 4,590 | 4,590 | 4,590 | 3,000 |
| 2007/06/29 | 4,580 | 4,580 | 4,580 | 4,580 | 1,000 |
| 2007/06/28 | 4,550 | 4,550 | 4,550 | 4,550 | 3,000 |
| 2007/06/27 | 4,550 | 4,550 | 4,550 | 4,550 | 9,000 |
| 2007/06/26 | 4,550 | 4,550 | 4,550 | 4,550 | 1,000 |
| 2007/06/25 | 4,500 | 4,500 | 4,500 | 4,500 | 3,000 |
| 2007/06/22 | 4,590 | 4,590 | 4,590 | 4,590 | 1,000 |
| 2007/06/21 | 4,500 | 4,500 | 4,500 | 4,500 | 6,000 |
| 2007/06/18 | 4,200 | 4,590 | 4,200 | 4,590 | 6,000 |
| 2007/06/14 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 2007/06/12 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 2007/06/08 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2007/06/07 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 2007/06/06 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 |
| 2007/06/04 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2007/06/01 | 4,000 | 4,000 | 4,000 | 4,000 | 5,000 |
| 2007/05/31 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 |
| 2007/05/30 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2007/05/29 | 4,000 | 4,000 | 3,880 | 3,900 | 4,000 |
| 2007/05/28 | 3,880 | 4,000 | 3,880 | 4,000 | 29,000 |
| 2007/05/25 | 3,910 | 3,910 | 3,850 | 3,880 | 25,000 |
| 2007/05/24 | 3,860 | 3,900 | 3,840 | 3,900 | 7,000 |
| 2007/05/18 | 3,810 | 3,860 | 3,810 | 3,830 | 4,000 |
| 2007/05/17 | 3,710 | 3,810 | 3,710 | 3,810 | 3,000 |
| 2007/05/16 | 3,710 | 3,710 | 3,710 | 3,710 | 1,000 |
| 2007/05/15 | 3,710 | 3,710 | 3,710 | 3,710 | 1,000 |
| 2007/05/09 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 |
| 2007/05/08 | 3,730 | 3,730 | 3,730 | 3,730 | 21,000 |
| 2007/05/07 | 3,670 | 3,730 | 3,670 | 3,730 | 23,000 |
| 2007/05/02 | 3,750 | 3,750 | 3,620 | 3,620 | 31,000 |
| 2007/05/01 | 3,750 | 3,750 | 3,750 | 3,750 | 3,000 |
| 2007/04/27 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 |
| 2007/04/25 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 |
| 2007/04/20 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 |
| 2007/04/19 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 |
| 2007/04/16 | 3,600 | 3,600 | 3,590 | 3,590 | 2,000 |
| 2007/04/10 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 |
| 2007/04/09 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 2007/04/06 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 2007/04/05 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 2007/04/04 | 3,640 | 3,640 | 3,640 | 3,640 | 1,000 |
| 2007/03/30 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 2007/03/27 | 3,590 | 3,590 | 3,590 | 3,590 | 3,000 |
| 2007/03/26 | 3,600 | 3,600 | 3,590 | 3,590 | 2,000 |
| 2007/03/23 | 3,610 | 3,610 | 3,600 | 3,600 | 21,000 |
| 2007/03/22 | 3,610 | 3,610 | 3,610 | 3,610 | 1,000 |
| 2007/03/20 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 2007/03/16 | 3,620 | 3,620 | 3,600 | 3,600 | 2,000 |
| 2007/03/15 | 3,610 | 3,610 | 3,600 | 3,600 | 2,000 |
| 2007/03/14 | 3,620 | 3,620 | 3,600 | 3,600 | 2,000 |
| 2007/03/12 | 3,640 | 3,640 | 3,620 | 3,620 | 2,000 |
| 2007/03/09 | 3,640 | 3,640 | 3,640 | 3,640 | 1,000 |
| 2007/03/08 | 3,630 | 3,640 | 3,630 | 3,640 | 2,000 |
| 2007/03/07 | 3,610 | 3,610 | 3,600 | 3,600 | 3,000 |
| 2007/03/06 | 3,640 | 3,650 | 3,600 | 3,600 | 4,000 |
| 2007/03/05 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 |
| 2007/03/02 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 |
| 2007/02/28 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 |
| 2007/02/27 | 3,650 | 3,650 | 3,650 | 3,650 | 2,000 |
| 2007/02/26 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 |
| 2007/02/22 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 |
| 2007/02/19 | 3,590 | 3,590 | 3,590 | 3,590 | 3,000 |
| 2007/02/16 | 3,620 | 3,620 | 3,620 | 3,620 | 1,000 |
| 2007/02/15 | 3,610 | 3,630 | 3,600 | 3,630 | 8,000 |
| 2007/02/14 | 3,610 | 3,660 | 3,610 | 3,660 | 2,000 |
| 2007/02/13 | 3,620 | 3,620 | 3,590 | 3,590 | 6,000 |
| 2007/02/08 | 3,620 | 3,680 | 3,620 | 3,680 | 2,000 |
| 2007/02/07 | 3,600 | 3,700 | 3,600 | 3,700 | 7,000 |
| 2007/02/06 | 3,690 | 3,700 | 3,690 | 3,700 | 4,000 |
| 2007/02/01 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 |
| 2007/01/31 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 |
| 2007/01/29 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 2007/01/26 | 3,600 | 3,600 | 3,600 | 3,600 | 4,000 |
| 2007/01/25 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 |
| 2007/01/23 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 |
| 2007/01/22 | 3,580 | 3,580 | 3,580 | 3,580 | 1,000 |
| 2007/01/19 | 3,600 | 3,600 | 3,560 | 3,570 | 7,000 |
| 2007/01/18 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 |
| 2007/01/17 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 |
| 2007/01/15 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 |
| 2007/01/10 | 3,600 | 3,600 | 3,590 | 3,590 | 3,000 |
| 2007/01/09 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 |
| 2007/01/05 | 3,600 | 3,700 | 3,600 | 3,600 | 3,000 |
| 2007/01/04 | 3,600 | 3,600 | 3,600 | 3,600 | 4,000 |