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 |
|---|---|---|---|---|---|
| 2013/12/30 | 6,400 | 6,400 | 6,400 | 6,400 | 1,000 |
| 2013/12/27 | 6,110 | 6,300 | 6,110 | 6,300 | 4,000 |
| 2013/12/26 | 6,080 | 6,080 | 6,080 | 6,080 | 1,000 |
| 2013/12/25 | 6,000 | 6,100 | 6,000 | 6,050 | 9,000 |
| 2013/12/24 | 6,050 | 6,100 | 6,050 | 6,100 | 17,000 |
| 2013/12/20 | 6,000 | 6,000 | 6,000 | 6,000 | 3,000 |
| 2013/12/19 | 5,830 | 6,030 | 5,830 | 6,010 | 24,000 |
| 2013/12/18 | 5,990 | 6,000 | 5,910 | 5,910 | 7,000 |
| 2013/12/17 | 5,900 | 5,990 | 5,900 | 5,940 | 8,000 |
| 2013/12/16 | 5,900 | 6,000 | 5,900 | 6,000 | 2,000 |
| 2013/12/13 | 6,000 | 6,000 | 6,000 | 6,000 | 3,000 |
| 2013/12/12 | 5,950 | 6,000 | 5,950 | 6,000 | 3,000 |
| 2013/12/11 | 6,000 | 6,000 | 5,890 | 6,000 | 6,000 |
| 2013/12/10 | 6,020 | 6,020 | 5,990 | 5,990 | 4,000 |
| 2013/12/09 | 5,980 | 6,020 | 5,980 | 6,010 | 7,000 |
| 2013/12/05 | 5,850 | 5,950 | 5,850 | 5,950 | 2,000 |
| 2013/12/04 | 5,850 | 5,850 | 5,850 | 5,850 | 1,000 |
| 2013/12/03 | 5,890 | 5,950 | 5,890 | 5,950 | 4,000 |
| 2013/12/02 | 5,760 | 5,900 | 5,760 | 5,890 | 5,000 |
| 2013/11/29 | 5,900 | 5,950 | 5,900 | 5,950 | 3,000 |
| 2013/11/28 | 5,900 | 5,900 | 5,900 | 5,900 | 1,000 |
| 2013/11/27 | 5,880 | 5,880 | 5,880 | 5,880 | 2,000 |
| 2013/11/25 | 5,780 | 5,780 | 5,780 | 5,780 | 1,000 |
| 2013/11/20 | 5,690 | 5,690 | 5,690 | 5,690 | 1,000 |
| 2013/11/19 | 6,100 | 6,100 | 5,890 | 5,890 | 6,000 |
| 2013/11/18 | 6,000 | 6,000 | 6,000 | 6,000 | 1,000 |
| 2013/11/15 | 5,980 | 6,000 | 5,980 | 6,000 | 3,000 |
| 2013/11/14 | 5,850 | 5,890 | 5,850 | 5,890 | 3,000 |
| 2013/11/13 | 5,760 | 5,800 | 5,760 | 5,800 | 2,000 |
| 2013/11/12 | 5,650 | 5,700 | 5,580 | 5,700 | 6,000 |
| 2013/11/11 | 5,630 | 5,630 | 5,600 | 5,610 | 3,000 |
| 2013/11/08 | 5,700 | 5,800 | 5,700 | 5,800 | 8,000 |
| 2013/11/07 | 5,600 | 5,600 | 5,600 | 5,600 | 5,000 |
| 2013/11/06 | 5,580 | 5,620 | 5,570 | 5,620 | 5,000 |
| 2013/11/05 | 5,640 | 5,640 | 5,640 | 5,640 | 1,000 |
| 2013/11/01 | 5,580 | 5,580 | 5,580 | 5,580 | 1,000 |
| 2013/10/31 | 5,650 | 5,650 | 5,590 | 5,590 | 5,000 |
| 2013/10/30 | 5,650 | 5,650 | 5,650 | 5,650 | 1,000 |
| 2013/10/29 | 5,570 | 5,580 | 5,560 | 5,580 | 17,000 |
| 2013/10/28 | 5,580 | 5,580 | 5,570 | 5,570 | 5,000 |
| 2013/10/25 | 5,580 | 5,580 | 5,530 | 5,580 | 7,000 |
| 2013/10/24 | 5,570 | 5,570 | 5,520 | 5,520 | 8,000 |
| 2013/10/23 | 5,580 | 5,580 | 5,460 | 5,490 | 12,000 |
| 2013/10/22 | 5,590 | 5,590 | 5,590 | 5,590 | 4,000 |
| 2013/10/21 | 5,600 | 5,600 | 5,520 | 5,550 | 12,000 |
| 2013/10/18 | 5,770 | 5,770 | 5,630 | 5,650 | 4,000 |
| 2013/10/17 | 5,600 | 5,730 | 5,600 | 5,670 | 13,000 |
| 2013/10/16 | 5,580 | 5,580 | 5,580 | 5,580 | 3,000 |
| 2013/10/15 | 5,640 | 5,640 | 5,560 | 5,630 | 4,000 |
| 2013/10/11 | 5,600 | 5,740 | 5,560 | 5,740 | 7,000 |
| 2013/10/10 | 5,650 | 5,650 | 5,650 | 5,650 | 1,000 |
| 2013/10/09 | 5,850 | 5,850 | 5,850 | 5,850 | 1,000 |
| 2013/10/04 | 5,850 | 5,850 | 5,850 | 5,850 | 1,000 |
| 2013/10/03 | 5,850 | 5,850 | 5,850 | 5,850 | 1,000 |
| 2013/10/02 | 5,950 | 5,950 | 5,850 | 5,850 | 2,000 |
| 2013/10/01 | 5,850 | 5,850 | 5,850 | 5,850 | 1,000 |
| 2013/09/30 | 5,800 | 5,850 | 5,800 | 5,850 | 4,000 |
| 2013/09/27 | 5,880 | 5,880 | 5,880 | 5,880 | 1,000 |
| 2013/09/26 | 5,890 | 5,890 | 5,890 | 5,890 | 1,000 |
| 2013/09/25 | 5,890 | 5,890 | 5,890 | 5,890 | 1,000 |
| 2013/09/20 | 5,890 | 5,890 | 5,890 | 5,890 | 1,000 |
| 2013/09/19 | 5,630 | 5,700 | 5,630 | 5,700 | 2,000 |
| 2013/09/18 | 5,800 | 5,800 | 5,700 | 5,700 | 2,000 |
| 2013/09/13 | 5,760 | 5,760 | 5,560 | 5,700 | 10,000 |
| 2013/09/12 | 5,700 | 5,760 | 5,700 | 5,760 | 8,000 |
| 2013/09/11 | 5,600 | 5,650 | 5,600 | 5,650 | 3,000 |
| 2013/09/10 | 5,520 | 5,590 | 5,500 | 5,590 | 6,000 |
| 2013/09/09 | 5,520 | 5,520 | 5,490 | 5,500 | 5,000 |
| 2013/09/06 | 5,540 | 5,540 | 5,410 | 5,440 | 10,000 |
| 2013/09/05 | 5,530 | 5,540 | 5,530 | 5,540 | 2,000 |
| 2013/09/04 | 5,530 | 5,530 | 5,530 | 5,530 | 1,000 |
| 2013/09/03 | 5,540 | 5,540 | 5,540 | 5,540 | 2,000 |
| 2013/09/02 | 5,450 | 5,500 | 5,440 | 5,500 | 5,000 |
| 2013/08/30 | 5,440 | 5,440 | 5,440 | 5,440 | 1,000 |
| 2013/08/29 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 |
| 2013/08/27 | 5,560 | 5,560 | 5,560 | 5,560 | 1,000 |
| 2013/08/26 | 5,500 | 5,600 | 5,500 | 5,570 | 6,000 |
| 2013/08/23 | 5,540 | 5,550 | 5,540 | 5,550 | 2,000 |
| 2013/08/22 | 5,540 | 5,540 | 5,530 | 5,530 | 2,000 |
| 2013/08/21 | 5,600 | 5,600 | 5,600 | 5,600 | 3,000 |
| 2013/08/20 | 5,620 | 5,620 | 5,620 | 5,620 | 2,000 |
| 2013/08/19 | 5,680 | 5,680 | 5,610 | 5,610 | 2,000 |
| 2013/08/16 | 5,720 | 5,720 | 5,700 | 5,700 | 2,000 |
| 2013/08/15 | 5,740 | 5,740 | 5,740 | 5,740 | 1,000 |
| 2013/08/14 | 5,700 | 5,700 | 5,700 | 5,700 | 1,000 |
| 2013/08/13 | 5,500 | 5,600 | 5,500 | 5,600 | 7,000 |
| 2013/08/12 | 5,460 | 5,470 | 5,460 | 5,470 | 7,000 |
| 2013/08/09 | 5,460 | 5,460 | 5,460 | 5,460 | 1,000 |
| 2013/08/08 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 |
| 2013/08/07 | 5,590 | 5,590 | 5,420 | 5,420 | 2,000 |
| 2013/08/06 | 5,420 | 5,420 | 5,400 | 5,400 | 3,000 |
| 2013/08/02 | 5,790 | 5,790 | 5,620 | 5,620 | 3,000 |
| 2013/08/01 | 5,750 | 5,750 | 5,750 | 5,750 | 3,000 |
| 2013/07/31 | 5,650 | 5,650 | 5,650 | 5,650 | 1,000 |
| 2013/07/30 | 5,750 | 5,750 | 5,750 | 5,750 | 6,000 |
| 2013/07/29 | 5,750 | 5,800 | 5,750 | 5,750 | 19,000 |
| 2013/07/26 | 5,750 | 5,750 | 5,750 | 5,750 | 1,000 |
| 2013/07/25 | 5,750 | 5,750 | 5,750 | 5,750 | 3,000 |
| 2013/07/24 | 5,800 | 5,800 | 5,700 | 5,800 | 9,000 |
| 2013/07/23 | 5,690 | 5,700 | 5,690 | 5,700 | 5,000 |
| 2013/07/22 | 5,720 | 5,720 | 5,700 | 5,700 | 7,000 |
| 2013/07/19 | 5,800 | 5,800 | 5,590 | 5,650 | 6,000 |
| 2013/07/18 | 5,780 | 5,800 | 5,500 | 5,800 | 9,000 |
| 2013/07/17 | 5,500 | 5,990 | 5,500 | 5,590 | 4,000 |
| 2013/07/12 | 5,250 | 5,250 | 5,250 | 5,250 | 1,000 |
| 2013/07/09 | 5,150 | 5,150 | 5,150 | 5,150 | 2,000 |
| 2013/07/08 | 5,110 | 5,110 | 5,110 | 5,110 | 1,000 |
| 2013/07/04 | 5,100 | 5,100 | 5,060 | 5,060 | 4,000 |
| 2013/07/03 | 5,040 | 5,040 | 5,040 | 5,040 | 4,000 |
| 2013/07/02 | 4,935 | 4,935 | 4,935 | 4,935 | 3,000 |
| 2013/07/01 | 4,900 | 4,935 | 4,900 | 4,935 | 5,000 |
| 2013/06/28 | 4,910 | 4,910 | 4,910 | 4,910 | 6,000 |
| 2013/06/27 | 4,910 | 4,910 | 4,865 | 4,910 | 6,000 |
| 2013/06/26 | 4,910 | 4,910 | 4,910 | 4,910 | 3,000 |
| 2013/06/25 | 4,915 | 4,915 | 4,915 | 4,915 | 3,000 |
| 2013/06/24 | 4,850 | 4,920 | 4,850 | 4,910 | 8,000 |
| 2013/06/21 | 5,010 | 5,020 | 5,010 | 5,020 | 4,000 |
| 2013/06/20 | 5,030 | 5,030 | 5,030 | 5,030 | 3,000 |
| 2013/06/19 | 5,020 | 5,020 | 5,020 | 5,020 | 2,000 |
| 2013/06/18 | 5,090 | 5,090 | 5,000 | 5,000 | 4,000 |
| 2013/06/14 | 5,000 | 5,000 | 5,000 | 5,000 | 2,000 |
| 2013/06/13 | 5,010 | 5,010 | 4,980 | 4,980 | 3,000 |
| 2013/06/12 | 5,070 | 5,170 | 5,070 | 5,170 | 3,000 |
| 2013/06/07 | 5,170 | 5,170 | 5,170 | 5,170 | 1,000 |
| 2013/06/06 | 5,370 | 5,370 | 5,350 | 5,370 | 5,000 |
| 2013/06/05 | 5,370 | 5,370 | 5,370 | 5,370 | 2,000 |
| 2013/06/04 | 5,480 | 5,480 | 5,410 | 5,450 | 4,000 |
| 2013/06/03 | 5,450 | 5,450 | 5,450 | 5,450 | 1,000 |
| 2013/05/31 | 5,460 | 5,550 | 5,460 | 5,550 | 2,000 |
| 2013/05/30 | 5,430 | 5,550 | 5,430 | 5,450 | 7,000 |
| 2013/05/29 | 5,450 | 5,450 | 5,450 | 5,450 | 1,000 |
| 2013/05/28 | 5,450 | 5,550 | 5,450 | 5,550 | 2,000 |
| 2013/05/27 | 5,410 | 5,650 | 5,410 | 5,550 | 6,000 |
| 2013/05/24 | 5,410 | 5,410 | 5,410 | 5,410 | 3,000 |
| 2013/05/23 | 5,470 | 5,660 | 5,410 | 5,410 | 9,000 |
| 2013/05/22 | 5,470 | 5,660 | 5,470 | 5,660 | 3,000 |
| 2013/05/21 | 5,670 | 5,670 | 5,670 | 5,670 | 1,000 |
| 2013/05/20 | 5,700 | 5,700 | 5,500 | 5,670 | 4,000 |
| 2013/05/16 | 5,400 | 5,400 | 5,400 | 5,400 | 9,000 |
| 2013/05/15 | 5,500 | 5,500 | 5,410 | 5,410 | 2,000 |
| 2013/05/14 | 5,300 | 5,350 | 5,300 | 5,350 | 4,000 |
| 2013/05/13 | 5,440 | 5,600 | 5,440 | 5,600 | 5,000 |
| 2013/05/10 | 5,340 | 5,500 | 5,340 | 5,500 | 2,000 |
| 2013/05/07 | 5,500 | 5,500 | 5,500 | 5,500 | 11,000 |
| 2013/05/02 | 5,300 | 5,500 | 5,300 | 5,500 | 11,000 |
| 2013/05/01 | 5,300 | 5,300 | 5,200 | 5,200 | 7,000 |
| 2013/04/30 | 5,000 | 5,000 | 5,000 | 5,000 | 5,000 |
| 2013/04/26 | 5,070 | 5,070 | 5,000 | 5,000 | 2,000 |
| 2013/04/24 | 5,250 | 5,300 | 5,250 | 5,300 | 7,000 |
| 2013/04/23 | 5,050 | 5,050 | 5,050 | 5,050 | 1,000 |
| 2013/04/22 | 5,090 | 5,150 | 5,090 | 5,150 | 8,000 |
| 2013/04/19 | 4,890 | 5,040 | 4,890 | 5,040 | 7,000 |
| 2013/04/18 | 4,985 | 5,060 | 4,960 | 4,960 | 12,000 |
| 2013/04/16 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 2013/04/10 | 4,795 | 4,800 | 4,795 | 4,800 | 3,000 |
| 2013/04/09 | 4,805 | 4,805 | 4,750 | 4,750 | 5,000 |
| 2013/04/08 | 4,800 | 4,800 | 4,800 | 4,800 | 3,000 |
| 2013/04/05 | 4,900 | 4,900 | 4,700 | 4,700 | 6,000 |
| 2013/04/01 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 |
| 2013/03/27 | 4,930 | 4,930 | 4,930 | 4,930 | 8,000 |
| 2013/03/26 | 4,990 | 4,990 | 4,990 | 4,990 | 1,000 |
| 2013/03/25 | 4,900 | 5,000 | 4,900 | 5,000 | 3,000 |
| 2013/03/22 | 4,905 | 4,905 | 4,905 | 4,905 | 5,000 |
| 2013/03/21 | 4,920 | 5,000 | 4,920 | 5,000 | 2,000 |
| 2013/03/19 | 5,000 | 5,000 | 5,000 | 5,000 | 8,000 |
| 2013/03/18 | 5,000 | 5,000 | 5,000 | 5,000 | 6,000 |
| 2013/03/15 | 5,090 | 5,090 | 5,000 | 5,000 | 4,000 |
| 2013/03/14 | 4,940 | 4,960 | 4,940 | 4,960 | 2,000 |
| 2013/03/12 | 5,000 | 5,040 | 5,000 | 5,040 | 11,000 |
| 2013/03/11 | 4,905 | 5,050 | 4,900 | 5,040 | 21,000 |
| 2013/03/08 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 2013/03/07 | 4,665 | 4,665 | 4,660 | 4,660 | 2,000 |
| 2013/03/05 | 4,600 | 4,600 | 4,600 | 4,600 | 2,000 |
| 2013/03/04 | 4,560 | 4,600 | 4,560 | 4,600 | 2,000 |
| 2013/02/28 | 4,500 | 4,560 | 4,430 | 4,560 | 3,000 |
| 2013/02/27 | 4,430 | 4,500 | 4,425 | 4,500 | 6,000 |
| 2013/02/26 | 4,425 | 4,425 | 4,425 | 4,425 | 1,000 |
| 2013/02/21 | 4,490 | 4,490 | 4,350 | 4,425 | 16,000 |
| 2013/02/20 | 4,355 | 4,420 | 4,350 | 4,420 | 7,000 |
| 2013/02/19 | 4,435 | 4,435 | 4,350 | 4,350 | 6,000 |
| 2013/02/15 | 4,350 | 4,350 | 4,350 | 4,350 | 9,000 |
| 2013/02/14 | 4,350 | 4,350 | 4,350 | 4,350 | 1,000 |
| 2013/02/12 | 4,280 | 4,280 | 4,280 | 4,280 | 1,000 |
| 2013/02/07 | 4,420 | 4,420 | 4,420 | 4,420 | 1,000 |
| 2013/02/06 | 4,400 | 4,420 | 4,400 | 4,420 | 10,000 |
| 2013/01/30 | 4,420 | 4,420 | 4,270 | 4,420 | 5,000 |
| 2013/01/29 | 4,280 | 4,280 | 4,275 | 4,275 | 7,000 |
| 2013/01/28 | 4,270 | 4,270 | 4,270 | 4,270 | 2,000 |
| 2013/01/25 | 4,280 | 4,280 | 4,250 | 4,250 | 5,000 |
| 2013/01/24 | 4,135 | 4,280 | 4,135 | 4,280 | 8,000 |
| 2013/01/21 | 3,990 | 4,100 | 3,990 | 4,100 | 5,000 |
| 2013/01/18 | 4,250 | 4,250 | 3,950 | 4,160 | 12,000 |
| 2013/01/11 | 4,150 | 4,150 | 3,950 | 4,150 | 26,000 |
| 2013/01/10 | 4,170 | 4,170 | 4,150 | 4,150 | 13,000 |
| 2013/01/09 | 4,150 | 4,150 | 4,150 | 4,150 | 4,000 |
| 2013/01/07 | 3,870 | 4,130 | 3,870 | 4,130 | 3,000 |
| 2013/01/04 | 4,150 | 4,150 | 4,150 | 4,150 | 2,000 |