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 |
|---|---|---|---|---|---|
| 2018/12/27 | 51,000 | 51,000 | 51,000 | 51,000 | 100 |
| 2018/12/26 | 51,600 | 51,600 | 51,600 | 51,600 | 100 |
| 2018/12/19 | 51,700 | 51,700 | 51,700 | 51,700 | 100 |
| 2018/12/18 | 52,700 | 52,800 | 52,700 | 52,700 | 600 |
| 2018/12/17 | 52,600 | 52,600 | 52,600 | 52,600 | 100 |
| 2018/12/14 | 53,800 | 53,800 | 52,600 | 52,600 | 700 |
| 2018/12/13 | 54,200 | 54,200 | 53,800 | 53,800 | 800 |
| 2018/12/12 | 54,000 | 54,000 | 53,900 | 54,000 | 1,200 |
| 2018/12/11 | 54,000 | 54,000 | 53,500 | 53,500 | 300 |
| 2018/12/07 | 54,000 | 54,000 | 54,000 | 54,000 | 1,300 |
| 2018/12/06 | 54,000 | 54,000 | 54,000 | 54,000 | 100 |
| 2018/12/05 | 54,000 | 54,000 | 54,000 | 54,000 | 100 |
| 2018/12/04 | 54,900 | 54,900 | 54,900 | 54,900 | 100 |
| 2018/11/29 | 53,500 | 53,500 | 53,500 | 53,500 | 100 |
| 2018/11/28 | 53,000 | 53,300 | 53,000 | 53,300 | 700 |
| 2018/11/27 | 53,500 | 53,500 | 52,600 | 52,600 | 300 |
| 2018/11/21 | 53,500 | 53,500 | 53,400 | 53,500 | 1,000 |
| 2018/11/20 | 55,000 | 55,000 | 55,000 | 55,000 | 200 |
| 2018/11/19 | 51,300 | 51,300 | 51,300 | 51,300 | 100 |
| 2018/11/15 | 52,500 | 54,100 | 52,500 | 54,100 | 1,400 |
| 2018/11/14 | 53,000 | 53,000 | 52,500 | 52,500 | 200 |
| 2018/11/09 | 51,700 | 51,800 | 51,700 | 51,800 | 700 |
| 2018/11/08 | 50,700 | 50,700 | 50,700 | 50,700 | 200 |
| 2018/11/07 | 50,500 | 50,500 | 50,000 | 50,000 | 1,200 |
| 2018/11/06 | 48,150 | 48,700 | 48,150 | 48,500 | 1,900 |
| 2018/11/05 | 48,000 | 48,000 | 48,000 | 48,000 | 100 |
| 2018/11/02 | 47,200 | 47,900 | 47,200 | 47,700 | 800 |
| 2018/11/01 | 45,750 | 47,150 | 45,750 | 47,150 | 300 |
| 2018/10/31 | 47,850 | 47,850 | 47,850 | 47,850 | 200 |
| 2018/10/30 | 48,550 | 48,550 | 48,550 | 48,550 | 200 |
| 2018/10/29 | 48,300 | 48,300 | 48,300 | 48,300 | 700 |
| 2018/10/26 | 49,700 | 49,700 | 49,700 | 49,700 | 800 |
| 2018/10/25 | 50,000 | 50,500 | 49,700 | 49,700 | 1,000 |
| 2018/10/24 | 49,700 | 49,700 | 49,700 | 49,700 | 400 |
| 2018/10/22 | 52,100 | 53,000 | 52,100 | 53,000 | 500 |
| 2018/10/19 | 49,150 | 49,200 | 49,150 | 49,200 | 200 |
| 2018/10/18 | 51,400 | 51,400 | 51,000 | 51,000 | 200 |
| 2018/10/17 | 49,700 | 49,700 | 49,700 | 49,700 | 400 |
| 2018/10/16 | 48,700 | 49,400 | 48,700 | 49,400 | 400 |
| 2018/10/15 | 48,700 | 48,700 | 48,700 | 48,700 | 1,000 |
| 2018/10/12 | 48,800 | 48,800 | 48,700 | 48,700 | 1,000 |
| 2018/10/10 | 48,800 | 48,800 | 48,800 | 48,800 | 1,900 |
| 2018/10/09 | 48,800 | 48,800 | 48,800 | 48,800 | 200 |
| 2018/10/05 | 48,500 | 48,800 | 48,500 | 48,800 | 500 |
| 2018/10/03 | 48,000 | 48,200 | 48,000 | 48,200 | 300 |
| 2018/10/02 | 47,850 | 48,000 | 47,850 | 48,000 | 900 |
| 2018/10/01 | 47,550 | 47,550 | 47,550 | 47,550 | 200 |
| 2018/09/28 | 47,400 | 47,450 | 47,400 | 47,450 | 300 |
| 2018/09/27 | 47,600 | 47,600 | 47,400 | 47,400 | 600 |
| 2018/09/26 | 46,400 | 47,500 | 46,400 | 47,400 | 900 |
| 2018/09/26 | 1 -> 0.20 分割 | ||||
| 2018/09/20 | 9,600 | 9,700 | 9,600 | 9,700 | 2,000 |
| 2018/09/19 | 9,900 | 9,900 | 9,650 | 9,700 | 7,000 |
| 2018/09/12 | 9,770 | 9,770 | 9,770 | 9,770 | 6,000 |
| 2018/09/07 | 9,770 | 9,770 | 9,770 | 9,770 | 2,000 |
| 2018/09/06 | 9,800 | 9,800 | 9,800 | 9,800 | 5,000 |
| 2018/09/05 | 9,800 | 9,800 | 9,800 | 9,800 | 5,000 |
| 2018/09/04 | 9,800 | 9,800 | 9,800 | 9,800 | 5,000 |
| 2018/09/03 | 9,780 | 9,780 | 9,780 | 9,780 | 4,000 |
| 2018/08/31 | 9,800 | 9,800 | 9,800 | 9,800 | 4,000 |
| 2018/08/30 | 9,800 | 9,800 | 9,800 | 9,800 | 3,000 |
| 2018/08/28 | 9,800 | 9,850 | 9,700 | 9,800 | 8,000 |
| 2018/08/27 | 9,680 | 9,800 | 9,550 | 9,800 | 5,000 |
| 2018/08/24 | 9,850 | 9,850 | 9,700 | 9,800 | 7,000 |
| 2018/08/23 | 9,850 | 9,850 | 9,850 | 9,850 | 1,000 |
| 2018/08/21 | 9,670 | 9,670 | 9,670 | 9,670 | 1,000 |
| 2018/08/20 | 9,810 | 9,810 | 9,810 | 9,810 | 1,000 |
| 2018/08/17 | 9,670 | 9,670 | 9,670 | 9,670 | 1,000 |
| 2018/08/16 | 9,700 | 9,700 | 9,700 | 9,700 | 1,000 |
| 2018/08/14 | 9,700 | 9,700 | 9,700 | 9,700 | 1,000 |
| 2018/08/13 | 9,810 | 9,810 | 9,810 | 9,810 | 1,000 |
| 2018/08/06 | 10,000 | 10,000 | 10,000 | 10,000 | 3,000 |
| 2018/08/03 | 10,350 | 10,400 | 10,000 | 10,000 | 10,000 |
| 2018/08/02 | 10,400 | 10,400 | 10,400 | 10,400 | 2,000 |
| 2018/08/01 | 10,400 | 10,400 | 10,400 | 10,400 | 1,000 |
| 2018/07/31 | 10,390 | 10,400 | 10,390 | 10,400 | 7,000 |
| 2018/07/30 | 10,420 | 10,420 | 10,400 | 10,400 | 13,000 |
| 2018/07/27 | 10,430 | 10,440 | 10,410 | 10,420 | 7,000 |
| 2018/07/26 | 10,400 | 10,400 | 10,400 | 10,400 | 4,000 |
| 2018/07/25 | 10,400 | 10,400 | 10,400 | 10,400 | 3,000 |
| 2018/07/24 | 10,400 | 10,400 | 10,400 | 10,400 | 4,000 |
| 2018/07/23 | 10,360 | 10,400 | 10,350 | 10,400 | 6,000 |
| 2018/07/20 | 10,400 | 10,400 | 10,300 | 10,300 | 2,000 |
| 2018/07/19 | 10,500 | 10,500 | 10,500 | 10,500 | 1,000 |
| 2018/07/18 | 10,580 | 10,580 | 10,430 | 10,500 | 5,000 |
| 2018/07/12 | 10,290 | 10,290 | 10,290 | 10,290 | 2,000 |
| 2018/07/09 | 10,260 | 10,300 | 10,260 | 10,260 | 3,000 |
| 2018/07/04 | 10,120 | 10,260 | 10,120 | 10,260 | 2,000 |
| 2018/07/03 | 10,730 | 10,730 | 10,400 | 10,400 | 4,000 |
| 2018/06/27 | 10,940 | 10,940 | 10,450 | 10,450 | 3,000 |
| 2018/06/26 | 10,750 | 10,750 | 10,750 | 10,750 | 2,000 |
| 2018/06/25 | 10,900 | 10,900 | 10,800 | 10,800 | 4,000 |
| 2018/06/20 | 10,760 | 10,900 | 10,760 | 10,900 | 2,000 |
| 2018/06/19 | 11,050 | 11,050 | 10,860 | 10,860 | 2,000 |
| 2018/06/18 | 11,000 | 11,000 | 10,750 | 10,850 | 6,000 |
| 2018/06/15 | 10,700 | 10,700 | 10,700 | 10,700 | 1,000 |
| 2018/06/13 | 10,500 | 10,500 | 10,500 | 10,500 | 5,000 |
| 2018/06/11 | 10,500 | 10,500 | 10,500 | 10,500 | 1,000 |
| 2018/06/08 | 10,500 | 10,500 | 10,500 | 10,500 | 2,000 |
| 2018/06/07 | 10,500 | 10,540 | 10,500 | 10,540 | 3,000 |
| 2018/06/05 | 10,360 | 10,360 | 10,300 | 10,300 | 3,000 |
| 2018/06/04 | 10,400 | 10,400 | 10,400 | 10,400 | 1,000 |
| 2018/05/31 | 10,400 | 10,400 | 10,400 | 10,400 | 1,000 |
| 2018/05/29 | 10,450 | 10,450 | 10,410 | 10,410 | 2,000 |
| 2018/05/28 | 10,600 | 10,600 | 10,500 | 10,500 | 2,000 |
| 2018/05/25 | 10,550 | 10,600 | 10,550 | 10,600 | 11,000 |
| 2018/05/24 | 10,600 | 10,600 | 10,600 | 10,600 | 1,000 |
| 2018/05/23 | 10,650 | 10,650 | 10,650 | 10,650 | 1,000 |
| 2018/05/22 | 10,820 | 10,820 | 10,700 | 10,700 | 3,000 |
| 2018/05/21 | 10,730 | 11,000 | 10,730 | 11,000 | 2,000 |
| 2018/05/18 | 10,770 | 10,800 | 10,770 | 10,800 | 3,000 |
| 2018/05/17 | 10,790 | 10,790 | 10,700 | 10,700 | 3,000 |
| 2018/05/16 | 10,760 | 10,760 | 10,710 | 10,710 | 4,000 |
| 2018/05/11 | 11,100 | 11,100 | 11,000 | 11,000 | 5,000 |
| 2018/05/07 | 11,200 | 11,210 | 11,200 | 11,210 | 3,000 |
| 2018/05/02 | 11,320 | 11,320 | 11,200 | 11,200 | 2,000 |
| 2018/04/27 | 11,150 | 11,150 | 11,150 | 11,150 | 3,000 |
| 2018/04/26 | 11,150 | 11,150 | 11,150 | 11,150 | 2,000 |
| 2018/04/24 | 11,200 | 11,200 | 11,200 | 11,200 | 2,000 |
| 2018/04/23 | 11,200 | 11,200 | 11,200 | 11,200 | 3,000 |
| 2018/04/19 | 11,220 | 11,220 | 11,200 | 11,200 | 29,000 |
| 2018/04/18 | 11,330 | 11,330 | 11,330 | 11,330 | 1,000 |
| 2018/04/17 | 11,200 | 11,210 | 11,190 | 11,200 | 35,000 |
| 2018/04/16 | 11,480 | 11,480 | 11,350 | 11,350 | 3,000 |
| 2018/04/13 | 11,260 | 11,260 | 11,260 | 11,260 | 1,000 |
| 2018/04/12 | 11,410 | 11,410 | 11,260 | 11,260 | 4,000 |
| 2018/04/10 | 11,250 | 11,250 | 11,250 | 11,250 | 1,000 |
| 2018/04/09 | 11,480 | 11,500 | 11,470 | 11,500 | 6,000 |
| 2018/04/06 | 11,430 | 11,430 | 11,430 | 11,430 | 1,000 |
| 2018/04/04 | 11,360 | 11,360 | 11,360 | 11,360 | 2,000 |
| 2018/04/03 | 11,490 | 11,490 | 11,490 | 11,490 | 1,000 |
| 2018/04/02 | 11,500 | 11,500 | 11,360 | 11,360 | 4,000 |
| 2018/03/29 | 11,200 | 11,200 | 11,200 | 11,200 | 1,000 |
| 2018/03/28 | 11,250 | 11,250 | 11,200 | 11,200 | 4,000 |
| 2018/03/27 | 11,310 | 11,310 | 11,250 | 11,250 | 6,000 |
| 2018/03/26 | 11,200 | 11,200 | 11,100 | 11,200 | 5,000 |
| 2018/03/23 | 11,250 | 11,250 | 11,250 | 11,250 | 1,000 |
| 2018/03/22 | 11,580 | 11,580 | 11,510 | 11,510 | 5,000 |
| 2018/03/20 | 11,510 | 11,510 | 11,510 | 11,510 | 1,000 |
| 2018/03/15 | 11,620 | 11,620 | 11,510 | 11,510 | 3,000 |
| 2018/03/14 | 12,000 | 12,000 | 12,000 | 12,000 | 1,000 |
| 2018/03/13 | 12,000 | 12,000 | 12,000 | 12,000 | 1,000 |
| 2018/03/12 | 11,620 | 11,940 | 11,620 | 11,940 | 4,000 |
| 2018/03/09 | 11,360 | 11,520 | 11,360 | 11,520 | 2,000 |
| 2018/03/08 | 11,670 | 11,950 | 11,650 | 11,950 | 4,000 |
| 2018/03/06 | 11,460 | 11,620 | 11,460 | 11,620 | 3,000 |
| 2018/03/05 | 11,510 | 11,510 | 11,430 | 11,430 | 2,000 |
| 2018/03/02 | 12,100 | 12,100 | 11,720 | 11,720 | 3,000 |
| 2018/03/01 | 12,100 | 12,100 | 12,100 | 12,100 | 3,000 |
| 2018/02/27 | 11,500 | 11,500 | 11,500 | 11,500 | 2,000 |
| 2018/02/26 | 11,400 | 11,400 | 11,400 | 11,400 | 2,000 |
| 2018/02/23 | 11,990 | 11,990 | 11,600 | 11,600 | 4,000 |
| 2018/02/22 | 11,410 | 11,650 | 11,410 | 11,650 | 4,000 |
| 2018/02/21 | 11,560 | 11,560 | 11,560 | 11,560 | 1,000 |
| 2018/02/20 | 11,560 | 11,560 | 11,560 | 11,560 | 1,000 |
| 2018/02/19 | 11,280 | 11,280 | 11,280 | 11,280 | 1,000 |
| 2018/02/15 | 11,320 | 11,320 | 11,320 | 11,320 | 1,000 |
| 2018/02/14 | 11,620 | 11,620 | 11,320 | 11,320 | 2,000 |
| 2018/02/13 | 11,210 | 11,300 | 11,200 | 11,300 | 3,000 |
| 2018/02/09 | 11,200 | 11,210 | 11,200 | 11,210 | 4,000 |
| 2018/02/08 | 11,420 | 11,420 | 11,420 | 11,420 | 1,000 |
| 2018/02/07 | 11,320 | 11,320 | 11,310 | 11,310 | 4,000 |
| 2018/02/06 | 11,200 | 11,200 | 11,200 | 11,200 | 5,000 |
| 2018/02/05 | 11,700 | 11,800 | 11,700 | 11,800 | 4,000 |
| 2018/02/02 | 11,950 | 12,000 | 11,950 | 12,000 | 4,000 |
| 2018/02/01 | 11,800 | 11,800 | 11,720 | 11,730 | 4,000 |
| 2018/01/31 | 12,400 | 12,400 | 12,400 | 12,400 | 2,000 |
| 2018/01/29 | 11,800 | 11,800 | 11,700 | 11,800 | 4,000 |
| 2018/01/26 | 11,800 | 11,800 | 11,800 | 11,800 | 3,000 |
| 2018/01/25 | 11,800 | 11,800 | 11,800 | 11,800 | 1,000 |
| 2018/01/24 | 11,730 | 11,730 | 11,720 | 11,730 | 4,000 |
| 2018/01/23 | 11,930 | 11,930 | 11,760 | 11,760 | 5,000 |
| 2018/01/22 | 11,800 | 11,800 | 11,650 | 11,650 | 2,000 |
| 2018/01/19 | 12,350 | 12,350 | 12,040 | 12,300 | 6,000 |
| 2018/01/18 | 12,350 | 12,350 | 12,350 | 12,350 | 2,000 |
| 2018/01/17 | 11,850 | 11,850 | 11,850 | 11,850 | 2,000 |
| 2018/01/16 | 11,860 | 12,150 | 11,860 | 12,150 | 5,000 |
| 2018/01/15 | 12,400 | 12,400 | 12,400 | 12,400 | 1,000 |
| 2018/01/12 | 12,500 | 12,500 | 12,450 | 12,450 | 2,000 |
| 2018/01/11 | 12,500 | 12,500 | 12,000 | 12,000 | 3,000 |
| 2018/01/10 | 12,400 | 12,400 | 12,400 | 12,400 | 10,000 |
| 2018/01/09 | 11,740 | 12,400 | 11,740 | 12,390 | 15,000 |
| 2018/01/05 | 12,000 | 12,000 | 11,440 | 11,740 | 4,000 |
| 2018/01/04 | 12,000 | 12,000 | 12,000 | 12,000 | 1,000 |