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 |
|---|---|---|---|---|---|
| 2012/12/28 | 3,750 | 3,800 | 3,750 | 3,800 | 2,000 |
| 2012/12/25 | 3,740 | 3,780 | 3,740 | 3,740 | 3,000 |
| 2012/12/21 | 3,730 | 3,730 | 3,730 | 3,730 | 1,000 |
| 2012/12/20 | 3,780 | 3,780 | 3,780 | 3,780 | 1,000 |
| 2012/12/19 | 3,785 | 3,785 | 3,785 | 3,785 | 4,000 |
| 2012/12/18 | 3,785 | 3,785 | 3,785 | 3,785 | 11,000 |
| 2012/12/14 | 3,710 | 3,790 | 3,710 | 3,790 | 9,000 |
| 2012/12/13 | 3,685 | 3,710 | 3,685 | 3,710 | 4,000 |
| 2012/12/12 | 3,700 | 3,750 | 3,700 | 3,750 | 3,000 |
| 2012/12/11 | 3,650 | 3,715 | 3,650 | 3,715 | 6,000 |
| 2012/12/07 | 3,580 | 3,650 | 3,580 | 3,580 | 3,000 |
| 2012/12/05 | 3,680 | 3,680 | 3,680 | 3,680 | 1,000 |
| 2012/11/30 | 3,740 | 3,740 | 3,740 | 3,740 | 1,000 |
| 2012/11/29 | 3,675 | 3,680 | 3,675 | 3,680 | 3,000 |
| 2012/11/28 | 3,515 | 3,580 | 3,515 | 3,580 | 3,000 |
| 2012/11/27 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 |
| 2012/11/26 | 3,500 | 3,505 | 3,500 | 3,500 | 7,000 |
| 2012/11/22 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 2012/11/21 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 2012/11/20 | 3,380 | 3,470 | 3,380 | 3,470 | 6,000 |
| 2012/11/19 | 3,445 | 3,445 | 3,445 | 3,445 | 1,000 |
| 2012/11/16 | 3,380 | 3,380 | 3,380 | 3,380 | 3,000 |
| 2012/11/13 | 3,380 | 3,380 | 3,380 | 3,380 | 2,000 |
| 2012/11/12 | 3,400 | 3,400 | 3,390 | 3,390 | 5,000 |
| 2012/11/06 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 |
| 2012/11/02 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 |
| 2012/11/01 | 3,430 | 3,430 | 3,420 | 3,420 | 4,000 |
| 2012/10/31 | 3,420 | 3,420 | 3,400 | 3,420 | 5,000 |
| 2012/10/30 | 3,380 | 3,380 | 3,380 | 3,380 | 1,000 |
| 2012/10/29 | 3,385 | 3,385 | 3,375 | 3,380 | 5,000 |
| 2012/10/26 | 3,375 | 3,375 | 3,375 | 3,375 | 1,000 |
| 2012/10/19 | 3,330 | 3,330 | 3,330 | 3,330 | 1,000 |
| 2012/10/17 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 |
| 2012/10/11 | 3,280 | 3,280 | 3,280 | 3,280 | 2,000 |
| 2012/10/10 | 3,285 | 3,285 | 3,285 | 3,285 | 1,000 |
| 2012/10/05 | 3,280 | 3,280 | 3,280 | 3,280 | 1,000 |
| 2012/10/04 | 3,260 | 3,260 | 3,260 | 3,260 | 1,000 |
| 2012/10/03 | 3,260 | 3,260 | 3,260 | 3,260 | 2,000 |
| 2012/10/02 | 3,250 | 3,250 | 3,250 | 3,250 | 11,000 |
| 2012/10/01 | 3,420 | 3,420 | 3,420 | 3,420 | 1,000 |
| 2012/09/28 | 3,290 | 3,290 | 3,290 | 3,290 | 1,000 |
| 2012/09/27 | 3,280 | 3,280 | 3,280 | 3,280 | 2,000 |
| 2012/09/26 | 3,280 | 3,280 | 3,280 | 3,280 | 2,000 |
| 2012/09/25 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 2012/09/24 | 3,320 | 3,320 | 3,300 | 3,300 | 4,000 |
| 2012/09/20 | 3,330 | 3,330 | 3,330 | 3,330 | 2,000 |
| 2012/09/18 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 2012/09/14 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 |
| 2012/09/13 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 2012/09/12 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 2012/09/07 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 2012/09/05 | 3,290 | 3,290 | 3,290 | 3,290 | 3,000 |
| 2012/09/04 | 3,310 | 3,310 | 3,300 | 3,300 | 2,000 |
| 2012/09/03 | 3,320 | 3,320 | 3,320 | 3,320 | 1,000 |
| 2012/08/31 | 3,320 | 3,320 | 3,320 | 3,320 | 2,000 |
| 2012/08/30 | 3,340 | 3,340 | 3,340 | 3,340 | 1,000 |
| 2012/08/29 | 3,340 | 3,340 | 3,340 | 3,340 | 1,000 |
| 2012/08/28 | 3,370 | 3,370 | 3,340 | 3,340 | 2,000 |
| 2012/08/27 | 3,370 | 3,370 | 3,370 | 3,370 | 4,000 |
| 2012/08/24 | 3,395 | 3,395 | 3,370 | 3,370 | 3,000 |
| 2012/08/23 | 3,370 | 3,370 | 3,370 | 3,370 | 1,000 |
| 2012/08/22 | 3,370 | 3,370 | 3,370 | 3,370 | 1,000 |
| 2012/08/21 | 3,370 | 3,370 | 3,370 | 3,370 | 1,000 |
| 2012/08/20 | 3,370 | 3,370 | 3,370 | 3,370 | 2,000 |
| 2012/08/17 | 3,370 | 3,370 | 3,370 | 3,370 | 1,000 |
| 2012/08/13 | 3,305 | 3,305 | 3,305 | 3,305 | 1,000 |
| 2012/08/10 | 3,430 | 3,430 | 3,430 | 3,430 | 1,000 |
| 2012/08/09 | 3,390 | 3,500 | 3,390 | 3,430 | 4,000 |
| 2012/08/08 | 3,400 | 3,430 | 3,400 | 3,430 | 4,000 |
| 2012/08/07 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 |
| 2012/08/03 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 |
| 2012/08/02 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 |
| 2012/08/01 | 3,355 | 3,355 | 3,355 | 3,355 | 2,000 |
| 2012/07/31 | 3,355 | 3,355 | 3,355 | 3,355 | 5,000 |
| 2012/07/30 | 3,295 | 3,295 | 3,290 | 3,290 | 18,000 |
| 2012/07/27 | 3,245 | 3,290 | 3,245 | 3,290 | 7,000 |
| 2012/07/26 | 3,220 | 3,230 | 3,220 | 3,230 | 5,000 |
| 2012/07/25 | 3,220 | 3,220 | 3,215 | 3,215 | 2,000 |
| 2012/07/24 | 3,245 | 3,245 | 3,245 | 3,245 | 3,000 |
| 2012/07/23 | 3,230 | 3,230 | 3,220 | 3,220 | 6,000 |
| 2012/07/20 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 |
| 2012/07/19 | 3,235 | 3,235 | 3,235 | 3,235 | 1,000 |
| 2012/07/18 | 3,250 | 3,250 | 3,205 | 3,205 | 2,000 |
| 2012/07/17 | 3,235 | 3,235 | 3,235 | 3,235 | 1,000 |
| 2012/07/13 | 3,235 | 3,235 | 3,235 | 3,235 | 3,000 |
| 2012/07/12 | 3,235 | 3,235 | 3,235 | 3,235 | 1,000 |
| 2012/07/11 | 3,230 | 3,230 | 3,230 | 3,230 | 1,000 |
| 2012/07/05 | 3,185 | 3,190 | 3,185 | 3,185 | 6,000 |
| 2012/07/03 | 3,245 | 3,245 | 3,245 | 3,245 | 1,000 |
| 2012/07/02 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 |
| 2012/06/29 | 3,250 | 3,250 | 3,170 | 3,170 | 6,000 |
| 2012/06/28 | 3,250 | 3,250 | 3,250 | 3,250 | 2,000 |
| 2012/06/27 | 3,190 | 3,190 | 3,190 | 3,190 | 1,000 |
| 2012/06/26 | 3,120 | 3,120 | 3,120 | 3,120 | 2,000 |
| 2012/06/22 | 3,120 | 3,120 | 3,120 | 3,120 | 1,000 |
| 2012/06/21 | 3,110 | 3,110 | 3,085 | 3,100 | 4,000 |
| 2012/06/08 | 3,035 | 3,040 | 3,035 | 3,035 | 3,000 |
| 2012/06/07 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 |
| 2012/06/06 | 3,060 | 3,060 | 3,060 | 3,060 | 1,000 |
| 2012/06/04 | 3,130 | 3,130 | 3,130 | 3,130 | 1,000 |
| 2012/05/31 | 3,060 | 3,060 | 3,060 | 3,060 | 1,000 |
| 2012/05/30 | 3,115 | 3,115 | 3,100 | 3,100 | 3,000 |
| 2012/05/29 | 3,135 | 3,135 | 3,135 | 3,135 | 3,000 |
| 2012/05/28 | 3,135 | 3,135 | 3,135 | 3,135 | 2,000 |
| 2012/05/24 | 3,160 | 3,160 | 3,130 | 3,130 | 2,000 |
| 2012/05/23 | 3,200 | 3,200 | 3,165 | 3,165 | 3,000 |
| 2012/05/22 | 3,200 | 3,220 | 3,200 | 3,220 | 2,000 |
| 2012/05/18 | 3,225 | 3,225 | 3,200 | 3,200 | 2,000 |
| 2012/05/16 | 3,250 | 3,250 | 3,250 | 3,250 | 3,000 |
| 2012/05/15 | 3,250 | 3,250 | 3,250 | 3,250 | 3,000 |
| 2012/05/10 | 3,250 | 3,250 | 3,250 | 3,250 | 3,000 |
| 2012/05/08 | 3,245 | 3,245 | 3,240 | 3,245 | 3,000 |
| 2012/05/07 | 3,245 | 3,245 | 3,215 | 3,215 | 3,000 |
| 2012/05/02 | 3,240 | 3,240 | 3,240 | 3,240 | 1,000 |
| 2012/04/27 | 3,220 | 3,245 | 3,220 | 3,220 | 3,000 |
| 2012/04/26 | 3,225 | 3,225 | 3,220 | 3,220 | 2,000 |
| 2012/04/25 | 3,245 | 3,250 | 3,245 | 3,250 | 2,000 |
| 2012/04/23 | 3,250 | 3,250 | 3,210 | 3,245 | 4,000 |
| 2012/04/18 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 |
| 2012/04/17 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 |
| 2012/04/16 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 |
| 2012/04/13 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 |
| 2012/04/09 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 |
| 2012/04/06 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 |
| 2012/04/03 | 3,250 | 3,250 | 3,250 | 3,250 | 5,000 |
| 2012/04/02 | 3,250 | 3,250 | 3,250 | 3,250 | 5,000 |
| 2012/03/30 | 3,240 | 3,250 | 3,240 | 3,250 | 2,000 |
| 2012/03/29 | 3,255 | 3,255 | 3,245 | 3,245 | 5,000 |
| 2012/03/27 | 3,250 | 3,290 | 3,245 | 3,245 | 6,000 |
| 2012/03/26 | 3,250 | 3,250 | 3,240 | 3,245 | 4,000 |
| 2012/03/23 | 3,245 | 3,250 | 3,245 | 3,250 | 3,000 |
| 2012/03/22 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 |
| 2012/03/21 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 |
| 2012/03/16 | 3,255 | 3,255 | 3,255 | 3,255 | 1,000 |
| 2012/03/14 | 3,220 | 3,220 | 3,220 | 3,220 | 1,000 |
| 2012/03/08 | 3,290 | 3,290 | 3,290 | 3,290 | 1,000 |
| 2012/03/01 | 3,290 | 3,290 | 3,290 | 3,290 | 1,000 |
| 2012/02/29 | 3,225 | 3,290 | 3,225 | 3,290 | 4,000 |
| 2012/02/28 | 3,305 | 3,305 | 3,305 | 3,305 | 4,000 |
| 2012/02/27 | 3,300 | 3,305 | 3,300 | 3,305 | 4,000 |
| 2012/02/23 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 2012/02/22 | 3,250 | 3,250 | 3,220 | 3,220 | 2,000 |
| 2012/02/20 | 3,215 | 3,220 | 3,215 | 3,220 | 2,000 |
| 2012/02/17 | 3,190 | 3,190 | 3,190 | 3,190 | 1,000 |
| 2012/02/15 | 3,200 | 3,200 | 3,190 | 3,190 | 5,000 |
| 2012/02/14 | 3,190 | 3,190 | 3,190 | 3,190 | 2,000 |
| 2012/02/13 | 3,190 | 3,190 | 3,180 | 3,180 | 3,000 |
| 2012/02/09 | 3,150 | 3,150 | 3,150 | 3,150 | 2,000 |
| 2012/02/07 | 3,100 | 3,150 | 3,100 | 3,150 | 3,000 |
| 2012/01/31 | 3,190 | 3,190 | 3,190 | 3,190 | 1,000 |
| 2012/01/27 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 |
| 2012/01/25 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 |
| 2012/01/20 | 2,990 | 3,050 | 2,990 | 3,050 | 2,000 |
| 2012/01/17 | 3,105 | 3,105 | 3,105 | 3,105 | 1,000 |
| 2012/01/12 | 2,990 | 2,990 | 2,990 | 2,990 | 2,000 |
| 2012/01/11 | 3,105 | 3,105 | 3,105 | 3,105 | 1,000 |
| 2012/01/06 | 3,035 | 3,035 | 3,035 | 3,035 | 1,000 |
| 2012/01/05 | 2,985 | 3,035 | 2,985 | 3,035 | 3,000 |
| 2012/01/04 | 3,010 | 3,010 | 2,961 | 2,961 | 2,000 |