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 |
|---|---|---|---|---|---|
| 2015/12/30 | 11,400 | 11,400 | 11,400 | 11,400 | 1,000 |
| 2015/12/28 | 11,400 | 11,400 | 11,400 | 11,400 | 2,000 |
| 2015/12/24 | 11,400 | 11,400 | 11,400 | 11,400 | 3,000 |
| 2015/12/22 | 11,500 | 11,500 | 11,420 | 11,420 | 2,000 |
| 2015/12/21 | 11,550 | 11,560 | 11,500 | 11,500 | 4,000 |
| 2015/12/18 | 11,700 | 11,700 | 11,700 | 11,700 | 1,000 |
| 2015/12/17 | 11,550 | 11,700 | 11,550 | 11,700 | 5,000 |
| 2015/12/16 | 11,990 | 11,990 | 11,380 | 11,480 | 20,000 |
| 2015/12/15 | 11,900 | 11,900 | 11,900 | 11,900 | 1,000 |
| 2015/12/11 | 12,180 | 12,180 | 12,180 | 12,180 | 1,000 |
| 2015/12/07 | 12,180 | 12,180 | 12,180 | 12,180 | 1,000 |
| 2015/12/03 | 12,010 | 12,500 | 12,010 | 12,180 | 7,000 |
| 2015/12/02 | 13,000 | 13,000 | 12,200 | 12,200 | 3,000 |
| 2015/12/01 | 12,210 | 12,210 | 12,210 | 12,210 | 1,000 |
| 2015/11/30 | 11,840 | 11,890 | 11,610 | 11,610 | 5,000 |
| 2015/11/27 | 12,000 | 12,000 | 11,700 | 11,700 | 4,000 |
| 2015/11/26 | 11,870 | 11,870 | 11,870 | 11,870 | 2,000 |
| 2015/11/24 | 11,700 | 11,840 | 11,700 | 11,840 | 2,000 |
| 2015/11/20 | 11,480 | 11,480 | 11,400 | 11,400 | 2,000 |
| 2015/11/19 | 11,770 | 11,770 | 11,770 | 11,770 | 1,000 |
| 2015/11/18 | 12,890 | 12,890 | 12,000 | 12,000 | 5,000 |
| 2015/11/17 | 11,990 | 12,090 | 11,990 | 11,990 | 3,000 |
| 2015/11/16 | 12,000 | 12,000 | 11,990 | 11,990 | 2,000 |
| 2015/11/12 | 11,990 | 11,990 | 11,990 | 11,990 | 1,000 |
| 2015/11/11 | 12,000 | 12,000 | 11,990 | 11,990 | 2,000 |
| 2015/11/05 | 12,000 | 12,000 | 12,000 | 12,000 | 1,000 |
| 2015/11/04 | 11,880 | 12,000 | 11,880 | 11,930 | 7,000 |
| 2015/11/02 | 11,980 | 11,980 | 11,580 | 11,580 | 8,000 |
| 2015/10/30 | 11,800 | 11,800 | 11,800 | 11,800 | 1,000 |
| 2015/10/29 | 12,000 | 12,000 | 11,850 | 11,850 | 8,000 |
| 2015/10/28 | 12,000 | 12,000 | 12,000 | 12,000 | 1,000 |
| 2015/10/27 | 12,550 | 12,550 | 11,770 | 11,770 | 7,000 |
| 2015/10/23 | 12,560 | 12,560 | 12,300 | 12,300 | 2,000 |
| 2015/10/22 | 12,220 | 12,290 | 12,220 | 12,260 | 5,000 |
| 2015/10/21 | 12,670 | 12,670 | 12,220 | 12,220 | 4,000 |
| 2015/10/20 | 13,010 | 13,310 | 13,010 | 13,270 | 4,000 |
| 2015/10/19 | 12,100 | 12,100 | 12,100 | 12,100 | 3,000 |
| 2015/10/16 | 12,000 | 12,010 | 12,000 | 12,000 | 3,000 |
| 2015/10/15 | 12,000 | 12,000 | 12,000 | 12,000 | 5,000 |
| 2015/10/14 | 12,000 | 12,000 | 12,000 | 12,000 | 1,000 |
| 2015/10/13 | 11,780 | 12,000 | 11,780 | 12,000 | 2,000 |
| 2015/10/08 | 11,690 | 11,690 | 11,690 | 11,690 | 1,000 |
| 2015/10/05 | 11,690 | 11,690 | 11,690 | 11,690 | 1,000 |
| 2015/10/02 | 12,000 | 12,000 | 11,970 | 11,970 | 3,000 |
| 2015/10/01 | 11,450 | 11,600 | 11,450 | 11,600 | 3,000 |
| 2015/09/30 | 11,990 | 11,990 | 11,690 | 11,690 | 2,000 |
| 2015/09/29 | 12,000 | 12,000 | 12,000 | 12,000 | 4,000 |
| 2015/09/28 | 11,730 | 12,000 | 11,730 | 12,000 | 7,000 |
| 2015/09/25 | 12,030 | 12,040 | 12,030 | 12,030 | 6,000 |
| 2015/09/24 | 12,030 | 12,030 | 12,030 | 12,030 | 2,000 |
| 2015/09/18 | 12,280 | 12,400 | 12,280 | 12,330 | 12,000 |
| 2015/09/17 | 12,300 | 12,300 | 12,290 | 12,290 | 3,000 |
| 2015/09/16 | 12,000 | 12,300 | 12,000 | 12,300 | 18,000 |
| 2015/09/15 | 12,000 | 12,000 | 12,000 | 12,000 | 11,000 |
| 2015/09/14 | 12,000 | 12,010 | 12,000 | 12,000 | 13,000 |
| 2015/09/11 | 12,000 | 12,000 | 12,000 | 12,000 | 1,000 |
| 2015/09/10 | 12,000 | 12,000 | 12,000 | 12,000 | 5,000 |
| 2015/09/08 | 12,000 | 12,030 | 12,000 | 12,030 | 7,000 |
| 2015/09/07 | 12,000 | 12,010 | 11,740 | 12,010 | 20,000 |
| 2015/09/04 | 12,000 | 12,000 | 11,990 | 12,000 | 9,000 |
| 2015/09/03 | 12,000 | 12,000 | 12,000 | 12,000 | 12,000 |
| 2015/09/02 | 12,000 | 12,000 | 11,810 | 12,000 | 20,000 |
| 2015/09/01 | 12,100 | 12,100 | 12,000 | 12,000 | 10,000 |
| 2015/08/28 | 12,000 | 12,000 | 12,000 | 12,000 | 4,000 |
| 2015/08/27 | 12,000 | 12,200 | 12,000 | 12,200 | 3,000 |
| 2015/08/26 | 11,800 | 12,000 | 11,800 | 12,000 | 14,000 |
| 2015/08/25 | 12,000 | 12,010 | 11,500 | 11,870 | 12,000 |
| 2015/08/24 | 12,000 | 12,000 | 12,000 | 12,000 | 1,000 |
| 2015/08/21 | 12,560 | 12,560 | 12,450 | 12,540 | 14,000 |
| 2015/08/20 | 12,720 | 12,720 | 12,550 | 12,560 | 3,000 |
| 2015/08/19 | 12,360 | 12,610 | 12,360 | 12,610 | 11,000 |
| 2015/08/18 | 12,820 | 12,820 | 12,550 | 12,610 | 3,000 |
| 2015/08/14 | 12,470 | 12,650 | 12,470 | 12,550 | 11,000 |
| 2015/08/13 | 12,750 | 12,750 | 12,750 | 12,750 | 2,000 |
| 2015/08/12 | 12,900 | 13,000 | 12,900 | 13,000 | 24,000 |
| 2015/08/11 | 13,150 | 13,150 | 12,550 | 12,850 | 7,000 |
| 2015/08/10 | 12,700 | 13,150 | 12,700 | 13,150 | 7,000 |
| 2015/08/05 | 12,850 | 13,000 | 12,850 | 13,000 | 5,000 |
| 2015/08/04 | 13,150 | 13,150 | 13,150 | 13,150 | 2,000 |
| 2015/08/03 | 13,100 | 13,100 | 13,100 | 13,100 | 1,000 |
| 2015/07/31 | 13,000 | 13,000 | 13,000 | 13,000 | 1,000 |
| 2015/07/30 | 12,870 | 12,950 | 12,860 | 12,950 | 7,000 |
| 2015/07/29 | 12,870 | 12,870 | 12,870 | 12,870 | 1,000 |
| 2015/07/28 | 13,000 | 13,010 | 12,870 | 12,870 | 6,000 |
| 2015/07/27 | 13,000 | 13,000 | 13,000 | 13,000 | 1,000 |
| 2015/07/24 | 13,000 | 13,000 | 13,000 | 13,000 | 1,000 |
| 2015/07/23 | 13,200 | 13,200 | 13,200 | 13,200 | 1,000 |
| 2015/07/22 | 12,700 | 13,000 | 12,700 | 13,000 | 9,000 |
| 2015/07/21 | 13,000 | 13,000 | 13,000 | 13,000 | 4,000 |
| 2015/07/17 | 12,800 | 13,000 | 12,800 | 13,000 | 12,000 |
| 2015/07/16 | 12,700 | 12,800 | 12,700 | 12,800 | 4,000 |
| 2015/07/15 | 12,500 | 12,600 | 12,500 | 12,600 | 4,000 |
| 2015/07/14 | 12,600 | 12,800 | 12,400 | 12,400 | 10,000 |
| 2015/07/13 | 12,100 | 12,300 | 12,080 | 12,080 | 3,000 |
| 2015/07/10 | 12,000 | 12,000 | 12,000 | 12,000 | 2,000 |
| 2015/07/09 | 12,000 | 12,000 | 12,000 | 12,000 | 3,000 |
| 2015/07/08 | 12,010 | 12,010 | 12,010 | 12,010 | 1,000 |
| 2015/07/07 | 12,100 | 12,100 | 11,700 | 12,000 | 6,000 |
| 2015/07/06 | 12,100 | 12,100 | 12,100 | 12,100 | 2,000 |
| 2015/07/03 | 12,020 | 12,020 | 12,000 | 12,010 | 5,000 |
| 2015/07/02 | 12,460 | 12,460 | 12,290 | 12,290 | 3,000 |
| 2015/07/01 | 12,290 | 12,500 | 12,290 | 12,500 | 3,000 |
| 2015/06/30 | 12,250 | 12,300 | 12,250 | 12,290 | 12,000 |
| 2015/06/26 | 12,200 | 12,240 | 12,190 | 12,240 | 4,000 |
| 2015/06/25 | 12,410 | 12,410 | 12,120 | 12,120 | 2,000 |
| 2015/06/23 | 12,290 | 12,290 | 12,110 | 12,110 | 2,000 |
| 2015/06/19 | 12,020 | 12,020 | 12,020 | 12,020 | 1,000 |
| 2015/06/18 | 12,500 | 12,500 | 12,060 | 12,060 | 3,000 |
| 2015/06/17 | 12,040 | 12,200 | 12,040 | 12,200 | 2,000 |
| 2015/06/16 | 12,000 | 12,060 | 11,990 | 12,000 | 24,000 |
| 2015/06/15 | 12,010 | 12,270 | 12,010 | 12,120 | 3,000 |
| 2015/06/12 | 12,550 | 12,550 | 12,550 | 12,550 | 2,000 |
| 2015/06/11 | 12,600 | 12,600 | 12,550 | 12,550 | 2,000 |
| 2015/06/10 | 11,900 | 12,700 | 11,900 | 12,670 | 11,000 |
| 2015/06/09 | 11,900 | 11,990 | 11,890 | 11,900 | 22,000 |
| 2015/06/08 | 11,900 | 12,080 | 11,810 | 11,850 | 4,000 |
| 2015/06/05 | 12,090 | 12,090 | 11,900 | 11,940 | 31,000 |
| 2015/06/04 | 11,900 | 12,100 | 11,790 | 12,100 | 40,000 |
| 2015/06/03 | 11,550 | 12,010 | 11,550 | 11,800 | 25,000 |
| 2015/06/02 | 11,840 | 11,840 | 11,840 | 11,840 | 1,000 |
| 2015/05/29 | 10,420 | 10,650 | 10,410 | 10,650 | 3,000 |
| 2015/05/27 | 10,650 | 10,650 | 10,400 | 10,400 | 2,000 |
| 2015/05/26 | 10,650 | 10,650 | 10,650 | 10,650 | 1,000 |
| 2015/05/22 | 10,650 | 10,650 | 10,650 | 10,650 | 1,000 |
| 2015/05/21 | 10,680 | 10,690 | 10,680 | 10,680 | 4,000 |
| 2015/05/20 | 10,700 | 10,700 | 10,690 | 10,690 | 2,000 |
| 2015/05/19 | 10,700 | 10,710 | 10,700 | 10,700 | 4,000 |
| 2015/05/18 | 10,640 | 10,680 | 10,400 | 10,400 | 12,000 |
| 2015/05/15 | 10,560 | 10,640 | 10,540 | 10,640 | 4,000 |
| 2015/05/14 | 10,640 | 10,640 | 10,640 | 10,640 | 1,000 |
| 2015/05/13 | 10,600 | 10,600 | 10,600 | 10,600 | 3,000 |
| 2015/05/12 | 10,500 | 10,500 | 10,500 | 10,500 | 3,000 |
| 2015/05/08 | 10,500 | 10,510 | 10,500 | 10,500 | 3,000 |
| 2015/05/07 | 10,500 | 10,500 | 10,500 | 10,500 | 1,000 |
| 2015/05/01 | 10,470 | 10,600 | 10,470 | 10,500 | 5,000 |
| 2015/04/30 | 10,460 | 10,470 | 10,460 | 10,470 | 3,000 |
| 2015/04/27 | 10,460 | 10,460 | 10,460 | 10,460 | 1,000 |
| 2015/04/22 | 10,500 | 10,500 | 10,300 | 10,460 | 3,000 |
| 2015/04/21 | 10,490 | 10,500 | 10,490 | 10,500 | 4,000 |
| 2015/04/20 | 10,500 | 10,500 | 10,500 | 10,500 | 1,000 |
| 2015/04/16 | 10,300 | 10,300 | 10,300 | 10,300 | 2,000 |
| 2015/04/15 | 10,250 | 10,250 | 10,250 | 10,250 | 2,000 |
| 2015/04/13 | 10,200 | 10,200 | 10,200 | 10,200 | 1,000 |
| 2015/04/10 | 10,000 | 10,300 | 10,000 | 10,300 | 4,000 |
| 2015/04/09 | 9,990 | 9,990 | 9,990 | 9,990 | 1,000 |
| 2015/04/03 | 9,850 | 9,850 | 9,850 | 9,850 | 1,000 |
| 2015/04/02 | 10,490 | 10,490 | 9,790 | 9,890 | 3,000 |
| 2015/04/01 | 9,750 | 9,750 | 9,750 | 9,750 | 9,000 |
| 2015/03/31 | 9,780 | 9,790 | 9,780 | 9,790 | 4,000 |
| 2015/03/27 | 9,650 | 9,650 | 9,650 | 9,650 | 2,000 |
| 2015/03/26 | 9,650 | 9,650 | 9,650 | 9,650 | 2,000 |
| 2015/03/25 | 9,610 | 9,610 | 9,610 | 9,610 | 1,000 |
| 2015/03/24 | 9,650 | 9,650 | 9,650 | 9,650 | 4,000 |
| 2015/03/23 | 9,550 | 9,650 | 9,550 | 9,650 | 7,000 |
| 2015/03/20 | 9,760 | 9,760 | 9,760 | 9,760 | 1,000 |
| 2015/03/19 | 9,650 | 9,760 | 9,650 | 9,760 | 6,000 |
| 2015/03/18 | 9,600 | 9,600 | 9,600 | 9,600 | 1,000 |
| 2015/03/17 | 9,510 | 9,600 | 9,510 | 9,600 | 3,000 |
| 2015/03/16 | 9,510 | 9,510 | 9,510 | 9,510 | 1,000 |
| 2015/03/13 | 9,590 | 9,600 | 9,520 | 9,600 | 3,000 |
| 2015/03/12 | 9,490 | 9,590 | 9,490 | 9,590 | 5,000 |
| 2015/03/11 | 9,600 | 9,600 | 9,600 | 9,600 | 2,000 |
| 2015/03/10 | 9,600 | 9,600 | 9,600 | 9,600 | 5,000 |
| 2015/03/06 | 9,710 | 9,730 | 9,710 | 9,730 | 2,000 |
| 2015/03/05 | 9,700 | 9,850 | 9,700 | 9,850 | 2,000 |
| 2015/03/04 | 9,990 | 10,000 | 9,990 | 10,000 | 4,000 |
| 2015/03/03 | 11,010 | 11,010 | 9,810 | 9,990 | 9,000 |
| 2015/03/02 | 9,660 | 9,660 | 9,660 | 9,660 | 1,000 |
| 2015/02/27 | 9,630 | 9,630 | 9,630 | 9,630 | 3,000 |
| 2015/02/26 | 9,650 | 9,650 | 9,350 | 9,350 | 2,000 |
| 2015/02/25 | 9,650 | 9,660 | 9,650 | 9,660 | 2,000 |
| 2015/02/24 | 9,630 | 9,650 | 9,630 | 9,650 | 2,000 |
| 2015/02/23 | 9,660 | 9,660 | 9,610 | 9,610 | 2,000 |
| 2015/02/20 | 9,680 | 9,700 | 9,660 | 9,660 | 9,000 |
| 2015/02/19 | 9,510 | 9,660 | 9,510 | 9,660 | 4,000 |
| 2015/02/18 | 9,460 | 9,660 | 9,460 | 9,660 | 12,000 |
| 2015/02/17 | 9,400 | 9,400 | 9,400 | 9,400 | 1,000 |
| 2015/02/16 | 9,400 | 9,500 | 9,400 | 9,500 | 2,000 |
| 2015/02/12 | 9,300 | 9,300 | 9,300 | 9,300 | 5,000 |
| 2015/02/10 | 9,200 | 9,300 | 9,200 | 9,300 | 17,000 |
| 2015/02/09 | 9,300 | 9,300 | 9,200 | 9,200 | 4,000 |
| 2015/02/06 | 9,300 | 9,300 | 9,270 | 9,270 | 7,000 |
| 2015/02/05 | 9,170 | 9,170 | 9,150 | 9,170 | 8,000 |
| 2015/02/04 | 9,110 | 9,110 | 9,110 | 9,110 | 2,000 |
| 2015/02/03 | 9,170 | 9,170 | 9,110 | 9,110 | 11,000 |
| 2015/02/02 | 9,120 | 9,120 | 9,110 | 9,110 | 5,000 |
| 2015/01/30 | 9,100 | 9,100 | 9,100 | 9,100 | 3,000 |
| 2015/01/29 | 9,160 | 9,160 | 9,140 | 9,140 | 2,000 |
| 2015/01/28 | 9,170 | 9,170 | 9,170 | 9,170 | 3,000 |
| 2015/01/27 | 9,160 | 9,170 | 9,160 | 9,170 | 8,000 |
| 2015/01/26 | 9,160 | 9,160 | 9,160 | 9,160 | 2,000 |
| 2015/01/23 | 9,190 | 9,190 | 9,090 | 9,140 | 14,000 |
| 2015/01/22 | 9,270 | 9,270 | 9,270 | 9,270 | 1,000 |
| 2015/01/21 | 9,290 | 9,290 | 9,290 | 9,290 | 5,000 |
| 2015/01/20 | 9,300 | 9,300 | 9,290 | 9,290 | 5,000 |
| 2015/01/19 | 9,300 | 9,300 | 9,300 | 9,300 | 2,000 |
| 2015/01/16 | 9,290 | 9,320 | 9,290 | 9,300 | 11,000 |
| 2015/01/15 | 9,290 | 9,300 | 9,270 | 9,280 | 11,000 |
| 2015/01/14 | 9,290 | 9,300 | 9,270 | 9,300 | 7,000 |
| 2015/01/13 | 9,300 | 9,320 | 9,290 | 9,290 | 8,000 |
| 2015/01/09 | 9,300 | 9,300 | 9,300 | 9,300 | 4,000 |
| 2015/01/08 | 9,300 | 9,300 | 9,240 | 9,300 | 13,000 |
| 2015/01/07 | 9,290 | 9,300 | 9,290 | 9,300 | 9,000 |
| 2015/01/06 | 9,300 | 9,330 | 9,300 | 9,300 | 10,000 |
| 2015/01/05 | 9,300 | 9,300 | 9,300 | 9,300 | 3,000 |