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 |
|---|---|---|---|---|---|
| 2016/12/30 | 10,570 | 10,570 | 9,800 | 10,400 | 10,000 |
| 2016/12/29 | 10,570 | 10,570 | 10,570 | 10,570 | 1,000 |
| 2016/12/27 | 10,600 | 10,600 | 10,400 | 10,400 | 5,000 |
| 2016/12/22 | 10,600 | 10,600 | 10,600 | 10,600 | 1,000 |
| 2016/12/21 | 10,560 | 10,600 | 10,560 | 10,600 | 2,000 |
| 2016/12/20 | 10,800 | 10,800 | 10,800 | 10,800 | 2,000 |
| 2016/12/12 | 10,800 | 10,800 | 10,710 | 10,710 | 2,000 |
| 2016/12/09 | 10,580 | 10,580 | 10,580 | 10,580 | 1,000 |
| 2016/12/08 | 10,850 | 10,880 | 10,850 | 10,880 | 8,000 |
| 2016/12/06 | 10,840 | 10,840 | 10,840 | 10,840 | 1,000 |
| 2016/12/05 | 10,620 | 10,840 | 10,620 | 10,840 | 2,000 |
| 2016/12/02 | 10,870 | 11,170 | 10,870 | 11,170 | 2,000 |
| 2016/12/01 | 10,950 | 10,950 | 10,870 | 10,870 | 2,000 |
| 2016/11/29 | 10,990 | 10,990 | 10,990 | 10,990 | 1,000 |
| 2016/11/24 | 10,990 | 10,990 | 10,990 | 10,990 | 1,000 |
| 2016/11/22 | 10,990 | 10,990 | 10,990 | 10,990 | 3,000 |
| 2016/11/21 | 10,990 | 10,990 | 10,990 | 10,990 | 2,000 |
| 2016/11/18 | 11,000 | 11,000 | 10,800 | 10,990 | 5,000 |
| 2016/11/15 | 10,600 | 10,600 | 10,600 | 10,600 | 2,000 |
| 2016/11/09 | 10,600 | 10,600 | 10,590 | 10,600 | 9,000 |
| 2016/11/04 | 10,600 | 10,600 | 10,600 | 10,600 | 1,000 |
| 2016/11/02 | 10,900 | 10,900 | 10,900 | 10,900 | 1,000 |
| 2016/11/01 | 10,930 | 10,930 | 10,900 | 10,900 | 2,000 |
| 2016/10/31 | 10,930 | 10,930 | 10,930 | 10,930 | 1,000 |
| 2016/10/24 | 10,750 | 10,750 | 10,700 | 10,700 | 11,000 |
| 2016/10/21 | 10,750 | 10,750 | 10,750 | 10,750 | 4,000 |
| 2016/10/19 | 10,800 | 10,800 | 10,800 | 10,800 | 2,000 |
| 2016/10/18 | 10,790 | 10,800 | 10,750 | 10,800 | 8,000 |
| 2016/10/14 | 10,590 | 10,590 | 10,590 | 10,590 | 1,000 |
| 2016/10/13 | 10,710 | 10,710 | 10,590 | 10,590 | 2,000 |
| 2016/10/05 | 10,500 | 10,500 | 10,500 | 10,500 | 1,000 |
| 2016/10/04 | 10,800 | 10,800 | 10,800 | 10,800 | 1,000 |
| 2016/09/29 | 10,600 | 10,600 | 10,600 | 10,600 | 1,000 |
| 2016/09/26 | 10,200 | 10,200 | 10,200 | 10,200 | 1,000 |
| 2016/09/23 | 10,420 | 10,420 | 10,200 | 10,200 | 3,000 |
| 2016/09/21 | 10,420 | 10,420 | 10,420 | 10,420 | 1,000 |
| 2016/09/20 | 10,120 | 10,120 | 10,120 | 10,120 | 1,000 |
| 2016/09/16 | 10,100 | 10,100 | 10,100 | 10,100 | 2,000 |
| 2016/09/12 | 10,200 | 10,200 | 10,200 | 10,200 | 1,000 |
| 2016/09/09 | 10,300 | 10,300 | 10,300 | 10,300 | 1,000 |
| 2016/09/08 | 10,300 | 10,300 | 10,300 | 10,300 | 1,000 |
| 2016/09/05 | 10,300 | 10,300 | 10,300 | 10,300 | 1,000 |
| 2016/09/02 | 10,650 | 10,650 | 10,500 | 10,500 | 4,000 |
| 2016/09/01 | 10,620 | 10,620 | 10,340 | 10,340 | 2,000 |
| 2016/08/31 | 10,500 | 10,500 | 10,320 | 10,320 | 2,000 |
| 2016/08/30 | 10,380 | 10,380 | 10,380 | 10,380 | 1,000 |
| 2016/08/24 | 10,300 | 10,300 | 10,300 | 10,300 | 3,000 |
| 2016/08/23 | 10,300 | 10,390 | 10,100 | 10,390 | 4,000 |
| 2016/08/19 | 10,000 | 10,300 | 10,000 | 10,300 | 2,000 |
| 2016/08/18 | 10,600 | 10,600 | 10,300 | 10,300 | 2,000 |
| 2016/08/08 | 9,990 | 10,300 | 9,980 | 10,300 | 10,000 |
| 2016/08/03 | 10,000 | 10,300 | 10,000 | 10,300 | 3,000 |
| 2016/08/02 | 10,600 | 10,600 | 10,300 | 10,300 | 2,000 |
| 2016/07/29 | 10,620 | 10,620 | 10,420 | 10,420 | 5,000 |
| 2016/07/26 | 9,470 | 9,470 | 9,470 | 9,470 | 2,000 |
| 2016/07/25 | 9,460 | 9,470 | 9,460 | 9,470 | 3,000 |
| 2016/07/22 | 9,570 | 9,570 | 9,460 | 9,460 | 2,000 |
| 2016/07/21 | 9,420 | 9,420 | 9,420 | 9,420 | 1,000 |
| 2016/07/20 | 9,570 | 10,000 | 9,570 | 9,570 | 4,000 |
| 2016/07/15 | 9,370 | 9,370 | 9,370 | 9,370 | 2,000 |
| 2016/07/13 | 9,350 | 9,350 | 9,350 | 9,350 | 1,000 |
| 2016/07/05 | 9,050 | 9,050 | 9,050 | 9,050 | 1,000 |
| 2016/07/04 | 9,350 | 9,350 | 9,350 | 9,350 | 1,000 |
| 2016/06/30 | 9,200 | 9,200 | 9,200 | 9,200 | 2,000 |
| 2016/06/28 | 9,140 | 9,140 | 9,140 | 9,140 | 1,000 |
| 2016/06/27 | 9,140 | 9,140 | 9,140 | 9,140 | 1,000 |
| 2016/06/23 | 8,990 | 9,140 | 8,990 | 9,140 | 4,000 |
| 2016/06/21 | 8,990 | 8,990 | 8,990 | 8,990 | 1,000 |
| 2016/06/20 | 9,000 | 9,000 | 8,720 | 8,990 | 5,000 |
| 2016/06/17 | 8,700 | 8,700 | 8,700 | 8,700 | 1,000 |
| 2016/06/16 | 8,850 | 8,850 | 8,700 | 8,700 | 2,000 |
| 2016/06/13 | 8,550 | 8,550 | 8,550 | 8,550 | 1,000 |
| 2016/06/08 | 8,400 | 8,400 | 8,400 | 8,400 | 1,000 |
| 2016/06/06 | 8,400 | 8,400 | 8,400 | 8,400 | 2,000 |
| 2016/06/03 | 8,350 | 8,650 | 8,350 | 8,450 | 15,000 |
| 2016/06/02 | 8,900 | 8,900 | 8,630 | 8,630 | 7,000 |
| 2016/06/01 | 8,710 | 8,710 | 8,690 | 8,690 | 9,000 |
| 2016/05/31 | 8,780 | 8,780 | 8,710 | 8,710 | 13,000 |
| 2016/05/27 | 8,780 | 8,780 | 8,780 | 8,780 | 2,000 |
| 2016/05/26 | 8,780 | 8,790 | 8,780 | 8,780 | 4,000 |
| 2016/05/25 | 8,880 | 8,880 | 8,750 | 8,750 | 2,000 |
| 2016/05/19 | 8,970 | 8,970 | 8,970 | 8,970 | 1,000 |
| 2016/05/18 | 8,990 | 8,990 | 8,990 | 8,990 | 1,000 |
| 2016/05/17 | 8,690 | 8,990 | 8,690 | 8,990 | 2,000 |
| 2016/05/16 | 8,990 | 8,990 | 8,990 | 8,990 | 1,000 |
| 2016/05/09 | 8,910 | 8,910 | 8,910 | 8,910 | 1,000 |
| 2016/05/06 | 9,300 | 9,300 | 9,010 | 9,010 | 2,000 |
| 2016/05/02 | 9,150 | 9,150 | 8,850 | 9,000 | 6,000 |
| 2016/04/27 | 9,000 | 9,150 | 9,000 | 9,150 | 3,000 |
| 2016/04/26 | 9,000 | 9,000 | 9,000 | 9,000 | 1,000 |
| 2016/04/22 | 9,000 | 9,000 | 9,000 | 9,000 | 3,000 |
| 2016/04/21 | 9,200 | 9,200 | 9,100 | 9,100 | 5,000 |
| 2016/04/20 | 8,950 | 9,100 | 8,950 | 9,100 | 2,000 |
| 2016/04/19 | 8,950 | 8,950 | 8,950 | 8,950 | 2,000 |
| 2016/04/18 | 8,760 | 8,950 | 8,760 | 8,950 | 3,000 |
| 2016/04/15 | 8,900 | 8,900 | 8,840 | 8,840 | 5,000 |
| 2016/04/13 | 9,000 | 9,100 | 8,950 | 8,950 | 7,000 |
| 2016/04/12 | 9,100 | 9,150 | 9,050 | 9,100 | 24,000 |
| 2016/04/07 | 9,110 | 9,150 | 9,110 | 9,150 | 2,000 |
| 2016/04/06 | 9,300 | 9,300 | 9,110 | 9,110 | 41,000 |
| 2016/04/05 | 9,160 | 9,160 | 9,070 | 9,160 | 12,000 |
| 2016/04/04 | 9,450 | 9,450 | 9,290 | 9,300 | 7,000 |
| 2016/03/31 | 9,330 | 9,480 | 9,330 | 9,330 | 6,000 |
| 2016/03/29 | 9,630 | 9,630 | 9,630 | 9,630 | 1,000 |
| 2016/03/28 | 9,630 | 9,630 | 9,630 | 9,630 | 1,000 |
| 2016/03/25 | 9,500 | 9,650 | 9,500 | 9,650 | 2,000 |
| 2016/03/22 | 9,350 | 9,350 | 9,350 | 9,350 | 3,000 |
| 2016/03/18 | 9,630 | 9,630 | 9,280 | 9,350 | 30,000 |
| 2016/03/17 | 9,630 | 9,630 | 9,630 | 9,630 | 3,000 |
| 2016/03/16 | 9,500 | 9,500 | 9,500 | 9,500 | 4,000 |
| 2016/03/14 | 9,630 | 9,630 | 9,630 | 9,630 | 4,000 |
| 2016/03/11 | 9,630 | 9,630 | 9,500 | 9,500 | 2,000 |
| 2016/03/08 | 9,630 | 9,630 | 9,620 | 9,620 | 2,000 |
| 2016/03/04 | 9,600 | 9,630 | 9,480 | 9,480 | 4,000 |
| 2016/03/03 | 9,510 | 9,510 | 9,500 | 9,510 | 4,000 |
| 2016/03/02 | 9,630 | 9,630 | 9,630 | 9,630 | 6,000 |
| 2016/03/01 | 9,630 | 9,630 | 9,630 | 9,630 | 1,000 |
| 2016/02/29 | 9,630 | 9,630 | 9,630 | 9,630 | 1,000 |
| 2016/02/25 | 9,630 | 9,630 | 9,630 | 9,630 | 2,000 |
| 2016/02/24 | 9,500 | 9,640 | 9,490 | 9,630 | 14,000 |
| 2016/02/23 | 9,500 | 9,500 | 9,500 | 9,500 | 3,000 |
| 2016/02/19 | 9,540 | 9,540 | 9,540 | 9,540 | 1,000 |
| 2016/02/18 | 9,990 | 9,990 | 9,990 | 9,990 | 2,000 |
| 2016/02/09 | 10,000 | 10,000 | 9,990 | 10,000 | 5,000 |
| 2016/02/08 | 9,920 | 9,920 | 9,920 | 9,920 | 1,000 |
| 2016/02/03 | 9,470 | 9,920 | 9,470 | 9,920 | 2,000 |
| 2016/02/02 | 10,340 | 10,340 | 10,340 | 10,340 | 1,000 |
| 2016/02/01 | 9,890 | 9,890 | 9,890 | 9,890 | 1,000 |
| 2016/01/29 | 9,300 | 9,440 | 9,260 | 9,440 | 11,000 |
| 2016/01/27 | 9,450 | 9,450 | 9,450 | 9,450 | 1,000 |
| 2016/01/25 | 9,350 | 9,350 | 9,350 | 9,350 | 1,000 |
| 2016/01/20 | 9,500 | 9,500 | 9,500 | 9,500 | 2,000 |
| 2016/01/19 | 9,800 | 9,800 | 9,800 | 9,800 | 1,000 |
| 2016/01/18 | 9,800 | 9,800 | 9,800 | 9,800 | 2,000 |
| 2016/01/15 | 10,040 | 10,100 | 10,000 | 10,100 | 4,000 |
| 2016/01/14 | 10,410 | 10,410 | 10,100 | 10,100 | 5,000 |
| 2016/01/13 | 10,700 | 10,700 | 10,700 | 10,700 | 1,000 |
| 2016/01/12 | 10,750 | 10,750 | 10,700 | 10,700 | 3,000 |
| 2016/01/07 | 10,750 | 10,760 | 10,750 | 10,760 | 2,000 |
| 2016/01/06 | 10,870 | 11,400 | 10,870 | 11,400 | 3,000 |
| 2016/01/05 | 11,400 | 11,400 | 11,400 | 11,400 | 1,000 |