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 |
|---|---|---|---|---|---|
| 2014/12/30 | 9,200 | 9,290 | 9,200 | 9,290 | 2,000 |
| 2014/12/29 | 9,170 | 9,200 | 9,170 | 9,200 | 2,000 |
| 2014/12/24 | 9,150 | 9,250 | 9,150 | 9,250 | 4,000 |
| 2014/12/22 | 9,150 | 9,150 | 9,150 | 9,150 | 1,000 |
| 2014/12/19 | 9,070 | 9,250 | 9,070 | 9,250 | 10,000 |
| 2014/12/18 | 9,200 | 9,200 | 9,130 | 9,200 | 18,000 |
| 2014/12/17 | 9,180 | 9,180 | 9,180 | 9,180 | 1,000 |
| 2014/12/16 | 9,200 | 9,200 | 9,190 | 9,190 | 3,000 |
| 2014/12/15 | 9,200 | 9,200 | 9,200 | 9,200 | 4,000 |
| 2014/12/12 | 9,200 | 9,200 | 9,120 | 9,200 | 9,000 |
| 2014/12/11 | 9,190 | 9,190 | 9,100 | 9,180 | 4,000 |
| 2014/12/10 | 9,140 | 9,190 | 9,110 | 9,190 | 6,000 |
| 2014/12/09 | 9,100 | 9,140 | 9,100 | 9,140 | 3,000 |
| 2014/12/08 | 9,090 | 9,090 | 9,090 | 9,090 | 2,000 |
| 2014/12/03 | 8,940 | 9,000 | 8,940 | 9,000 | 4,000 |
| 2014/12/02 | 9,000 | 9,000 | 9,000 | 9,000 | 7,000 |
| 2014/11/28 | 8,610 | 8,890 | 8,610 | 8,840 | 5,000 |
| 2014/11/27 | 9,090 | 9,090 | 9,000 | 9,000 | 3,000 |
| 2014/11/26 | 9,000 | 9,090 | 9,000 | 9,090 | 4,000 |
| 2014/11/21 | 9,000 | 9,000 | 9,000 | 9,000 | 1,000 |
| 2014/11/20 | 9,000 | 9,000 | 9,000 | 9,000 | 15,000 |
| 2014/11/19 | 8,950 | 9,000 | 8,950 | 9,000 | 13,000 |
| 2014/11/18 | 8,810 | 8,950 | 8,810 | 8,950 | 5,000 |
| 2014/11/17 | 8,760 | 8,850 | 8,760 | 8,800 | 7,000 |
| 2014/11/14 | 8,790 | 8,790 | 8,740 | 8,760 | 10,000 |
| 2014/11/13 | 8,730 | 8,790 | 8,730 | 8,790 | 4,000 |
| 2014/11/12 | 8,790 | 8,790 | 8,730 | 8,730 | 7,000 |
| 2014/11/11 | 8,800 | 8,800 | 8,800 | 8,800 | 1,000 |
| 2014/11/07 | 8,900 | 8,940 | 8,900 | 8,940 | 7,000 |
| 2014/11/06 | 8,800 | 8,890 | 8,800 | 8,890 | 10,000 |
| 2014/11/05 | 8,790 | 8,800 | 8,790 | 8,800 | 6,000 |
| 2014/11/04 | 8,600 | 8,700 | 8,600 | 8,700 | 8,000 |
| 2014/10/31 | 8,500 | 8,590 | 8,500 | 8,590 | 15,000 |
| 2014/10/30 | 8,500 | 8,500 | 8,500 | 8,500 | 1,000 |
| 2014/10/29 | 8,500 | 8,500 | 8,500 | 8,500 | 6,000 |
| 2014/10/28 | 8,500 | 8,500 | 8,500 | 8,500 | 1,000 |
| 2014/10/27 | 8,500 | 8,500 | 8,500 | 8,500 | 3,000 |
| 2014/10/24 | 8,500 | 8,500 | 8,500 | 8,500 | 18,000 |
| 2014/10/23 | 8,500 | 8,500 | 8,500 | 8,500 | 1,000 |
| 2014/10/22 | 8,500 | 8,500 | 8,500 | 8,500 | 16,000 |
| 2014/10/21 | 8,360 | 8,450 | 8,360 | 8,450 | 5,000 |
| 2014/10/20 | 8,500 | 8,500 | 8,400 | 8,400 | 3,000 |
| 2014/10/17 | 8,350 | 8,350 | 8,350 | 8,350 | 2,000 |
| 2014/10/16 | 8,450 | 8,530 | 8,350 | 8,350 | 22,000 |
| 2014/10/15 | 8,530 | 8,600 | 8,350 | 8,490 | 16,000 |
| 2014/10/14 | 8,700 | 8,700 | 8,620 | 8,620 | 2,000 |
| 2014/10/10 | 8,760 | 8,760 | 8,760 | 8,760 | 1,000 |
| 2014/10/09 | 8,800 | 8,890 | 8,800 | 8,890 | 7,000 |
| 2014/10/08 | 8,800 | 8,800 | 8,800 | 8,800 | 1,000 |
| 2014/10/07 | 8,900 | 8,900 | 8,890 | 8,900 | 7,000 |
| 2014/10/06 | 8,900 | 8,900 | 8,900 | 8,900 | 3,000 |
| 2014/10/03 | 8,730 | 8,900 | 8,730 | 8,900 | 6,000 |
| 2014/10/02 | 9,000 | 9,000 | 9,000 | 9,000 | 2,000 |
| 2014/10/01 | 8,900 | 8,900 | 8,900 | 8,900 | 5,000 |
| 2014/09/30 | 8,900 | 8,950 | 8,900 | 8,950 | 9,000 |
| 2014/09/29 | 8,990 | 8,990 | 8,900 | 8,900 | 5,000 |
| 2014/09/26 | 9,000 | 9,000 | 9,000 | 9,000 | 2,000 |
| 2014/09/25 | 9,000 | 9,070 | 9,000 | 9,000 | 13,000 |
| 2014/09/24 | 9,000 | 9,000 | 8,940 | 9,000 | 3,000 |
| 2014/09/19 | 9,050 | 9,050 | 9,000 | 9,000 | 9,000 |
| 2014/09/18 | 9,140 | 9,140 | 9,140 | 9,140 | 9,000 |
| 2014/09/17 | 9,090 | 9,090 | 9,090 | 9,090 | 1,000 |
| 2014/09/16 | 9,010 | 9,010 | 9,000 | 9,000 | 2,000 |
| 2014/09/12 | 8,850 | 9,150 | 8,850 | 9,150 | 12,000 |
| 2014/09/11 | 8,840 | 8,850 | 8,780 | 8,780 | 7,000 |
| 2014/09/10 | 8,830 | 8,830 | 8,830 | 8,830 | 3,000 |
| 2014/09/09 | 8,840 | 8,840 | 8,800 | 8,830 | 3,000 |
| 2014/09/05 | 8,850 | 8,850 | 8,830 | 8,840 | 10,000 |
| 2014/09/04 | 8,800 | 8,850 | 8,790 | 8,850 | 10,000 |
| 2014/09/03 | 8,730 | 8,800 | 8,730 | 8,800 | 5,000 |
| 2014/09/02 | 8,800 | 8,800 | 8,730 | 8,800 | 15,000 |
| 2014/09/01 | 8,800 | 8,800 | 8,800 | 8,800 | 2,000 |
| 2014/08/29 | 8,790 | 8,800 | 8,790 | 8,800 | 5,000 |
| 2014/08/28 | 8,700 | 8,800 | 8,650 | 8,800 | 12,000 |
| 2014/08/27 | 8,800 | 8,800 | 8,790 | 8,800 | 10,000 |
| 2014/08/25 | 8,810 | 8,810 | 8,800 | 8,800 | 3,000 |
| 2014/08/22 | 8,870 | 8,890 | 8,870 | 8,880 | 3,000 |
| 2014/08/21 | 8,810 | 8,830 | 8,810 | 8,810 | 5,000 |
| 2014/08/20 | 8,780 | 8,900 | 8,780 | 8,900 | 23,000 |
| 2014/08/19 | 8,680 | 8,880 | 8,670 | 8,880 | 21,000 |
| 2014/08/18 | 8,680 | 8,680 | 8,620 | 8,680 | 9,000 |
| 2014/08/15 | 8,680 | 8,680 | 8,670 | 8,680 | 13,000 |
| 2014/08/14 | 8,580 | 8,680 | 8,580 | 8,600 | 3,000 |
| 2014/08/13 | 8,550 | 8,700 | 8,540 | 8,680 | 23,000 |
| 2014/08/12 | 8,550 | 8,680 | 8,530 | 8,620 | 15,000 |
| 2014/08/11 | 8,510 | 8,700 | 8,510 | 8,700 | 12,000 |
| 2014/08/07 | 8,480 | 8,480 | 8,480 | 8,480 | 1,000 |
| 2014/08/06 | 8,480 | 8,480 | 8,480 | 8,480 | 1,000 |
| 2014/08/05 | 8,700 | 8,700 | 8,610 | 8,630 | 6,000 |
| 2014/08/04 | 8,550 | 8,700 | 8,450 | 8,700 | 45,000 |
| 2014/08/01 | 8,650 | 8,650 | 8,500 | 8,500 | 7,000 |
| 2014/07/31 | 8,810 | 8,810 | 8,750 | 8,750 | 6,000 |
| 2014/07/30 | 8,350 | 8,850 | 8,350 | 8,830 | 19,000 |
| 2014/07/29 | 8,170 | 8,250 | 8,170 | 8,220 | 24,000 |
| 2014/07/28 | 8,200 | 8,260 | 8,170 | 8,170 | 14,000 |
| 2014/07/25 | 8,250 | 8,260 | 8,110 | 8,150 | 24,000 |
| 2014/07/24 | 7,960 | 8,150 | 7,960 | 8,150 | 23,000 |
| 2014/07/23 | 8,000 | 8,020 | 8,000 | 8,020 | 13,000 |
| 2014/07/22 | 8,000 | 8,000 | 8,000 | 8,000 | 1,000 |
| 2014/07/18 | 7,980 | 8,000 | 7,960 | 7,960 | 21,000 |
| 2014/07/17 | 7,930 | 8,000 | 7,860 | 8,000 | 34,000 |
| 2014/07/16 | 7,810 | 7,930 | 7,800 | 7,900 | 10,000 |
| 2014/07/11 | 7,750 | 7,750 | 7,750 | 7,750 | 2,000 |
| 2014/07/10 | 7,800 | 7,800 | 7,800 | 7,800 | 2,000 |
| 2014/07/09 | 7,800 | 7,800 | 7,800 | 7,800 | 1,000 |
| 2014/07/08 | 7,930 | 7,980 | 7,930 | 7,980 | 6,000 |
| 2014/07/07 | 7,940 | 7,940 | 7,940 | 7,940 | 6,000 |
| 2014/07/04 | 7,850 | 7,850 | 7,840 | 7,850 | 4,000 |
| 2014/07/03 | 7,790 | 7,890 | 7,790 | 7,850 | 11,000 |
| 2014/07/02 | 7,650 | 7,790 | 7,650 | 7,790 | 13,000 |
| 2014/07/01 | 7,450 | 7,500 | 7,450 | 7,500 | 10,000 |
| 2014/06/26 | 7,250 | 7,250 | 7,250 | 7,250 | 2,000 |
| 2014/06/24 | 7,250 | 7,250 | 7,250 | 7,250 | 1,000 |
| 2014/06/20 | 7,230 | 7,250 | 7,230 | 7,230 | 8,000 |
| 2014/06/19 | 7,110 | 7,200 | 7,110 | 7,200 | 4,000 |
| 2014/06/18 | 7,100 | 7,200 | 7,100 | 7,200 | 12,000 |
| 2014/06/17 | 7,050 | 7,050 | 7,050 | 7,050 | 1,000 |
| 2014/06/16 | 7,050 | 7,050 | 7,050 | 7,050 | 2,000 |
| 2014/06/13 | 7,020 | 7,020 | 7,020 | 7,020 | 2,000 |
| 2014/06/12 | 7,010 | 7,010 | 7,010 | 7,010 | 1,000 |
| 2014/06/06 | 7,000 | 7,000 | 7,000 | 7,000 | 2,000 |
| 2014/06/05 | 7,000 | 7,000 | 7,000 | 7,000 | 1,000 |
| 2014/06/04 | 7,000 | 7,000 | 7,000 | 7,000 | 2,000 |
| 2014/06/03 | 6,960 | 7,000 | 6,940 | 7,000 | 8,000 |
| 2014/06/02 | 6,750 | 6,800 | 6,750 | 6,800 | 3,000 |
| 2014/05/30 | 6,740 | 6,740 | 6,680 | 6,680 | 4,000 |
| 2014/05/29 | 6,780 | 6,780 | 6,700 | 6,700 | 3,000 |
| 2014/05/28 | 6,650 | 6,780 | 6,650 | 6,780 | 3,000 |
| 2014/05/27 | 6,700 | 6,700 | 6,600 | 6,640 | 3,000 |
| 2014/05/23 | 6,700 | 6,700 | 6,700 | 6,700 | 1,000 |
| 2014/05/22 | 6,710 | 6,710 | 6,700 | 6,700 | 2,000 |
| 2014/05/21 | 6,700 | 6,800 | 6,690 | 6,800 | 5,000 |
| 2014/05/20 | 6,700 | 6,700 | 6,700 | 6,700 | 1,000 |
| 2014/05/15 | 6,710 | 6,750 | 6,700 | 6,700 | 3,000 |
| 2014/05/14 | 6,780 | 6,780 | 6,780 | 6,780 | 1,000 |
| 2014/05/13 | 6,860 | 6,860 | 6,680 | 6,680 | 6,000 |
| 2014/05/12 | 6,800 | 7,010 | 6,800 | 7,000 | 9,000 |
| 2014/05/09 | 6,700 | 6,700 | 6,700 | 6,700 | 3,000 |
| 2014/05/08 | 6,900 | 6,900 | 6,900 | 6,900 | 3,000 |
| 2014/05/07 | 6,900 | 6,950 | 6,900 | 6,950 | 5,000 |
| 2014/05/02 | 6,970 | 7,010 | 6,970 | 7,000 | 6,000 |
| 2014/05/01 | 6,900 | 6,990 | 6,900 | 6,900 | 6,000 |
| 2014/04/30 | 6,920 | 6,920 | 6,900 | 6,900 | 2,000 |
| 2014/04/28 | 7,000 | 7,000 | 7,000 | 7,000 | 1,000 |
| 2014/04/25 | 7,100 | 7,170 | 7,040 | 7,040 | 9,000 |
| 2014/04/24 | 7,100 | 7,100 | 7,010 | 7,100 | 14,000 |
| 2014/04/23 | 7,020 | 7,300 | 7,020 | 7,180 | 12,000 |
| 2014/04/21 | 6,980 | 7,030 | 6,980 | 7,030 | 2,000 |
| 2014/04/18 | 7,150 | 7,200 | 7,050 | 7,050 | 4,000 |
| 2014/04/17 | 7,000 | 7,000 | 7,000 | 7,000 | 1,000 |
| 2014/04/16 | 7,000 | 7,000 | 7,000 | 7,000 | 1,000 |
| 2014/04/15 | 7,000 | 7,000 | 7,000 | 7,000 | 1,000 |
| 2014/04/14 | 7,000 | 7,000 | 7,000 | 7,000 | 2,000 |
| 2014/04/11 | 7,000 | 7,010 | 7,000 | 7,000 | 4,000 |
| 2014/04/10 | 7,000 | 7,000 | 7,000 | 7,000 | 1,000 |
| 2014/04/09 | 7,000 | 7,000 | 7,000 | 7,000 | 12,000 |
| 2014/04/08 | 7,000 | 7,000 | 7,000 | 7,000 | 2,000 |
| 2014/04/07 | 6,760 | 6,760 | 6,760 | 6,760 | 1,000 |
| 2014/04/04 | 7,000 | 7,000 | 6,960 | 6,960 | 3,000 |
| 2014/04/03 | 7,000 | 7,000 | 6,980 | 7,000 | 6,000 |
| 2014/04/02 | 7,130 | 7,130 | 7,000 | 7,000 | 18,000 |
| 2014/04/01 | 7,040 | 7,040 | 7,040 | 7,040 | 1,000 |
| 2014/03/28 | 6,990 | 7,030 | 6,980 | 7,030 | 5,000 |
| 2014/03/27 | 6,990 | 6,990 | 6,990 | 6,990 | 3,000 |
| 2014/03/26 | 6,850 | 6,990 | 6,850 | 6,990 | 7,000 |
| 2014/03/25 | 6,850 | 6,850 | 6,850 | 6,850 | 6,000 |
| 2014/03/24 | 6,800 | 6,800 | 6,800 | 6,800 | 7,000 |
| 2014/03/20 | 6,800 | 6,800 | 6,740 | 6,740 | 6,000 |
| 2014/03/19 | 6,800 | 6,800 | 6,800 | 6,800 | 6,000 |
| 2014/03/18 | 6,800 | 6,800 | 6,800 | 6,800 | 1,000 |
| 2014/03/13 | 6,730 | 6,890 | 6,730 | 6,890 | 2,000 |
| 2014/03/11 | 6,730 | 6,930 | 6,730 | 6,930 | 3,000 |
| 2014/03/07 | 6,800 | 6,800 | 6,800 | 6,800 | 1,000 |
| 2014/03/06 | 6,800 | 6,900 | 6,800 | 6,900 | 2,000 |
| 2014/03/05 | 6,620 | 6,800 | 6,620 | 6,800 | 5,000 |
| 2014/03/04 | 6,660 | 6,660 | 6,660 | 6,660 | 1,000 |
| 2014/02/28 | 6,660 | 6,660 | 6,660 | 6,660 | 1,000 |
| 2014/02/27 | 6,760 | 6,760 | 6,760 | 6,760 | 1,000 |
| 2014/02/25 | 6,760 | 6,760 | 6,760 | 6,760 | 4,000 |
| 2014/02/19 | 6,640 | 6,640 | 6,560 | 6,560 | 5,000 |
| 2014/02/18 | 6,840 | 6,840 | 6,840 | 6,840 | 2,000 |
| 2014/02/13 | 6,560 | 6,560 | 6,560 | 6,560 | 1,000 |
| 2014/02/12 | 6,500 | 6,560 | 6,500 | 6,560 | 2,000 |
| 2014/02/10 | 6,500 | 6,500 | 6,500 | 6,500 | 4,000 |
| 2014/02/05 | 6,500 | 7,000 | 6,500 | 7,000 | 4,000 |
| 2014/02/04 | 6,490 | 6,500 | 6,490 | 6,500 | 4,000 |
| 2014/01/31 | 6,500 | 6,500 | 6,500 | 6,500 | 2,000 |
| 2014/01/30 | 6,500 | 6,500 | 6,500 | 6,500 | 2,000 |
| 2014/01/29 | 6,450 | 6,500 | 6,450 | 6,500 | 3,000 |
| 2014/01/28 | 6,400 | 6,450 | 6,400 | 6,450 | 3,000 |
| 2014/01/27 | 6,450 | 6,450 | 6,350 | 6,410 | 8,000 |
| 2014/01/24 | 6,460 | 6,480 | 6,460 | 6,480 | 2,000 |
| 2014/01/23 | 6,510 | 6,510 | 6,500 | 6,500 | 4,000 |
| 2014/01/22 | 6,450 | 6,500 | 6,450 | 6,500 | 2,000 |
| 2014/01/21 | 6,340 | 6,440 | 6,340 | 6,440 | 3,000 |
| 2014/01/20 | 6,460 | 6,460 | 6,400 | 6,440 | 5,000 |
| 2014/01/17 | 6,480 | 6,480 | 6,430 | 6,460 | 5,000 |
| 2014/01/16 | 6,500 | 6,500 | 6,480 | 6,480 | 2,000 |
| 2014/01/15 | 6,500 | 6,500 | 6,500 | 6,500 | 2,000 |
| 2014/01/14 | 6,470 | 6,470 | 6,470 | 6,470 | 2,000 |
| 2014/01/10 | 6,470 | 6,470 | 6,470 | 6,470 | 1,000 |
| 2014/01/09 | 6,370 | 6,470 | 6,370 | 6,470 | 3,000 |
| 2014/01/08 | 6,500 | 6,500 | 6,500 | 6,500 | 2,000 |
| 2014/01/07 | 6,710 | 6,710 | 6,500 | 6,500 | 2,000 |
| 2014/01/06 | 6,500 | 6,520 | 6,500 | 6,520 | 4,000 |