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 |
|---|---|---|---|---|---|
| 2019/12/30 | 49,800 | 49,900 | 49,750 | 49,750 | 400 |
| 2019/12/27 | 49,000 | 49,750 | 49,000 | 49,750 | 400 |
| 2019/12/26 | 48,500 | 48,500 | 48,500 | 48,500 | 100 |
| 2019/12/25 | 47,000 | 47,850 | 47,000 | 47,850 | 400 |
| 2019/12/24 | 47,000 | 47,000 | 47,000 | 47,000 | 100 |
| 2019/12/23 | 47,000 | 47,000 | 46,600 | 47,000 | 1,100 |
| 2019/12/20 | 47,000 | 47,000 | 46,800 | 47,000 | 1,100 |
| 2019/12/19 | 46,300 | 46,850 | 46,250 | 46,850 | 800 |
| 2019/12/18 | 47,000 | 47,000 | 47,000 | 47,000 | 100 |
| 2019/12/16 | 46,450 | 46,450 | 46,450 | 46,450 | 400 |
| 2019/12/13 | 47,500 | 47,700 | 46,550 | 46,550 | 600 |
| 2019/12/11 | 47,500 | 47,500 | 47,500 | 47,500 | 200 |
| 2019/12/10 | 47,300 | 47,300 | 47,300 | 47,300 | 200 |
| 2019/12/09 | 47,100 | 47,100 | 47,100 | 47,100 | 200 |
| 2019/12/06 | 47,500 | 47,500 | 47,500 | 47,500 | 100 |
| 2019/12/05 | 47,850 | 47,850 | 47,850 | 47,850 | 200 |
| 2019/12/04 | 47,950 | 47,950 | 47,950 | 47,950 | 300 |
| 2019/12/03 | 47,950 | 47,950 | 46,950 | 46,950 | 500 |
| 2019/11/29 | 47,200 | 47,200 | 47,200 | 47,200 | 100 |
| 2019/11/28 | 47,100 | 47,200 | 47,100 | 47,150 | 400 |
| 2019/11/27 | 48,000 | 48,000 | 47,100 | 47,100 | 600 |
| 2019/11/26 | 48,000 | 48,000 | 48,000 | 48,000 | 200 |
| 2019/11/25 | 47,650 | 48,000 | 47,600 | 48,000 | 600 |
| 2019/11/22 | 47,700 | 47,700 | 47,650 | 47,650 | 500 |
| 2019/11/21 | 47,650 | 47,650 | 47,650 | 47,650 | 100 |
| 2019/11/20 | 48,000 | 48,000 | 48,000 | 48,000 | 700 |
| 2019/11/19 | 48,000 | 48,000 | 47,700 | 47,700 | 300 |
| 2019/11/18 | 47,650 | 48,000 | 47,650 | 48,000 | 200 |
| 2019/11/14 | 47,650 | 47,900 | 47,650 | 47,650 | 700 |
| 2019/11/13 | 47,000 | 47,000 | 47,000 | 47,000 | 400 |
| 2019/11/08 | 46,050 | 46,050 | 45,600 | 45,600 | 200 |
| 2019/11/07 | 47,150 | 47,150 | 46,600 | 46,800 | 300 |
| 2019/11/06 | 47,150 | 47,150 | 47,150 | 47,150 | 200 |
| 2019/11/05 | 46,800 | 46,800 | 46,800 | 46,800 | 300 |
| 2019/10/30 | 46,000 | 46,100 | 46,000 | 46,100 | 900 |
| 2019/10/29 | 45,000 | 45,250 | 44,950 | 45,150 | 1,200 |
| 2019/10/28 | 44,950 | 44,950 | 44,850 | 44,850 | 300 |
| 2019/10/24 | 44,400 | 44,400 | 44,400 | 44,400 | 400 |
| 2019/10/23 | 44,150 | 44,150 | 44,150 | 44,150 | 200 |
| 2019/10/21 | 44,400 | 44,400 | 43,200 | 43,450 | 800 |
| 2019/10/18 | 44,400 | 44,400 | 44,400 | 44,400 | 200 |
| 2019/10/17 | 44,300 | 44,350 | 44,000 | 44,350 | 400 |
| 2019/10/16 | 44,300 | 44,900 | 44,200 | 44,900 | 400 |
| 2019/10/15 | 44,000 | 44,000 | 44,000 | 44,000 | 800 |
| 2019/10/11 | 43,850 | 43,850 | 43,450 | 43,800 | 800 |
| 2019/10/10 | 43,350 | 43,350 | 43,350 | 43,350 | 200 |
| 2019/10/07 | 43,900 | 44,000 | 43,850 | 44,000 | 1,000 |
| 2019/10/04 | 43,200 | 43,200 | 43,200 | 43,200 | 200 |
| 2019/10/03 | 43,200 | 43,200 | 43,200 | 43,200 | 500 |
| 2019/10/02 | 43,000 | 43,000 | 43,000 | 43,000 | 1,700 |
| 2019/10/01 | 44,350 | 44,350 | 43,000 | 43,000 | 600 |
| 2019/09/30 | 43,550 | 43,650 | 43,550 | 43,650 | 300 |
| 2019/09/27 | 43,050 | 43,550 | 43,050 | 43,550 | 600 |
| 2019/09/26 | 43,000 | 43,000 | 42,950 | 43,000 | 6,800 |
| 2019/09/25 | 43,000 | 43,000 | 43,000 | 43,000 | 500 |
| 2019/09/24 | 43,000 | 43,450 | 43,000 | 43,000 | 600 |
| 2019/09/20 | 42,850 | 42,900 | 42,600 | 42,850 | 1,600 |
| 2019/09/19 | 43,600 | 43,600 | 43,500 | 43,500 | 1,200 |
| 2019/09/18 | 44,050 | 44,250 | 43,650 | 43,750 | 800 |
| 2019/09/17 | 43,500 | 43,600 | 43,300 | 43,350 | 1,600 |
| 2019/09/10 | 44,450 | 45,150 | 44,450 | 45,150 | 200 |
| 2019/09/09 | 43,800 | 43,850 | 43,800 | 43,800 | 1,200 |
| 2019/09/06 | 44,050 | 44,050 | 43,700 | 43,700 | 300 |
| 2019/09/05 | 43,150 | 43,700 | 43,150 | 43,700 | 200 |
| 2019/09/04 | 42,700 | 43,200 | 42,550 | 43,200 | 300 |
| 2019/09/03 | 44,000 | 44,000 | 43,400 | 43,400 | 200 |
| 2019/09/02 | 44,100 | 44,300 | 43,600 | 43,600 | 400 |
| 2019/08/30 | 45,200 | 45,200 | 44,700 | 44,700 | 200 |
| 2019/08/29 | 45,100 | 45,550 | 45,100 | 45,550 | 200 |
| 2019/08/28 | 45,850 | 45,850 | 45,800 | 45,800 | 400 |
| 2019/08/27 | 45,700 | 45,800 | 45,700 | 45,800 | 200 |
| 2019/08/26 | 45,900 | 45,900 | 45,500 | 45,500 | 800 |
| 2019/08/23 | 45,850 | 45,950 | 45,800 | 45,950 | 400 |
| 2019/08/22 | 45,800 | 45,800 | 45,800 | 45,800 | 100 |
| 2019/08/21 | 45,700 | 45,850 | 45,700 | 45,750 | 1,000 |
| 2019/08/20 | 46,400 | 46,400 | 46,400 | 46,400 | 100 |
| 2019/08/15 | 45,750 | 45,750 | 45,000 | 45,000 | 600 |
| 2019/08/14 | 46,300 | 46,550 | 46,300 | 46,450 | 300 |
| 2019/08/09 | 46,950 | 47,000 | 46,550 | 46,850 | 600 |
| 2019/08/08 | 47,000 | 47,450 | 47,000 | 47,450 | 200 |
| 2019/08/05 | 47,500 | 47,800 | 47,500 | 47,800 | 300 |
| 2019/08/02 | 50,000 | 50,000 | 48,200 | 48,200 | 600 |
| 2019/08/01 | 49,450 | 49,600 | 49,450 | 49,550 | 1,000 |
| 2019/07/31 | 49,300 | 49,500 | 48,950 | 49,500 | 2,300 |
| 2019/07/30 | 47,700 | 48,000 | 47,700 | 48,000 | 200 |
| 2019/07/29 | 47,400 | 47,600 | 47,400 | 47,600 | 500 |
| 2019/07/26 | 47,750 | 47,850 | 47,350 | 47,350 | 900 |
| 2019/07/24 | 47,750 | 47,750 | 47,750 | 47,750 | 100 |
| 2019/07/23 | 47,750 | 47,750 | 47,750 | 47,750 | 200 |
| 2019/07/22 | 48,000 | 48,000 | 48,000 | 48,000 | 100 |
| 2019/07/19 | 49,000 | 49,000 | 48,900 | 48,900 | 700 |
| 2019/07/18 | 48,300 | 49,400 | 48,300 | 49,400 | 1,000 |
| 2019/07/17 | 48,200 | 48,400 | 46,950 | 48,150 | 8,500 |
| 2019/07/16 | 47,650 | 47,800 | 47,100 | 47,400 | 800 |
| 2019/07/12 | 47,350 | 47,350 | 46,950 | 46,950 | 600 |
| 2019/07/11 | 46,850 | 46,850 | 46,850 | 46,850 | 100 |
| 2019/07/10 | 47,250 | 47,250 | 47,250 | 47,250 | 100 |
| 2019/07/05 | 48,200 | 48,200 | 47,950 | 47,950 | 400 |
| 2019/07/03 | 48,000 | 48,500 | 47,950 | 48,500 | 1,700 |
| 2019/07/02 | 48,000 | 48,000 | 47,700 | 48,000 | 600 |
| 2019/07/01 | 48,000 | 48,000 | 47,700 | 47,700 | 300 |
| 2019/06/28 | 48,000 | 48,200 | 47,950 | 48,000 | 1,300 |
| 2019/06/27 | 48,000 | 48,000 | 48,000 | 48,000 | 700 |
| 2019/06/25 | 47,700 | 47,700 | 47,700 | 47,700 | 300 |
| 2019/06/24 | 47,700 | 47,700 | 47,700 | 47,700 | 400 |
| 2019/06/19 | 47,000 | 47,000 | 47,000 | 47,000 | 100 |
| 2019/06/18 | 47,800 | 47,800 | 47,800 | 47,800 | 100 |
| 2019/06/14 | 47,900 | 47,900 | 47,900 | 47,900 | 300 |
| 2019/06/13 | 47,050 | 47,750 | 47,050 | 47,750 | 200 |
| 2019/06/12 | 47,500 | 47,500 | 46,750 | 46,750 | 400 |
| 2019/06/11 | 47,800 | 47,800 | 47,000 | 47,000 | 600 |
| 2019/06/10 | 47,800 | 47,800 | 47,800 | 47,800 | 400 |
| 2019/06/07 | 47,800 | 47,800 | 47,750 | 47,800 | 2,800 |
| 2019/06/06 | 47,600 | 47,750 | 47,600 | 47,750 | 700 |
| 2019/06/05 | 47,500 | 47,600 | 47,500 | 47,500 | 600 |
| 2019/06/04 | 47,600 | 47,600 | 47,450 | 47,450 | 1,400 |
| 2019/06/03 | 48,000 | 48,000 | 47,300 | 47,400 | 1,900 |
| 2019/05/31 | 47,550 | 47,550 | 47,400 | 47,400 | 400 |
| 2019/05/30 | 47,500 | 47,750 | 47,500 | 47,750 | 300 |
| 2019/05/29 | 47,750 | 47,750 | 47,600 | 47,600 | 200 |
| 2019/05/28 | 47,500 | 47,500 | 47,500 | 47,500 | 100 |
| 2019/05/27 | 47,750 | 47,900 | 47,500 | 47,500 | 500 |
| 2019/05/23 | 47,400 | 47,400 | 47,400 | 47,400 | 100 |
| 2019/05/22 | 47,750 | 47,750 | 47,200 | 47,400 | 1,200 |
| 2019/05/21 | 47,200 | 47,750 | 47,200 | 47,750 | 300 |
| 2019/05/20 | 47,750 | 47,750 | 47,000 | 47,000 | 400 |
| 2019/05/17 | 47,750 | 48,000 | 46,950 | 46,950 | 400 |
| 2019/05/16 | 47,350 | 47,700 | 47,200 | 47,700 | 400 |
| 2019/05/15 | 47,500 | 47,500 | 46,700 | 46,700 | 600 |
| 2019/05/14 | 45,750 | 47,500 | 45,300 | 47,500 | 1,800 |
| 2019/05/13 | 45,400 | 45,750 | 45,400 | 45,600 | 500 |
| 2019/05/10 | 45,400 | 45,400 | 45,350 | 45,350 | 500 |
| 2019/05/09 | 46,600 | 46,600 | 45,650 | 45,850 | 600 |
| 2019/05/08 | 46,650 | 46,650 | 46,650 | 46,650 | 100 |
| 2019/05/07 | 45,950 | 45,950 | 45,950 | 45,950 | 100 |
| 2019/04/24 | 45,700 | 45,700 | 45,700 | 45,700 | 100 |
| 2019/04/23 | 45,750 | 45,750 | 45,750 | 45,750 | 100 |
| 2019/04/22 | 45,900 | 45,900 | 45,600 | 45,650 | 300 |
| 2019/04/19 | 47,000 | 47,000 | 45,800 | 46,000 | 800 |
| 2019/04/18 | 47,800 | 47,950 | 47,700 | 47,750 | 3,500 |
| 2019/04/17 | 47,700 | 48,250 | 47,500 | 47,750 | 3,700 |
| 2019/04/16 | 46,600 | 47,700 | 46,600 | 47,700 | 800 |
| 2019/04/15 | 46,250 | 46,250 | 46,200 | 46,200 | 200 |
| 2019/04/12 | 45,750 | 46,100 | 45,750 | 45,800 | 3,400 |
| 2019/04/10 | 45,700 | 45,700 | 45,700 | 45,700 | 100 |
| 2019/04/09 | 45,800 | 45,800 | 45,700 | 45,700 | 500 |
| 2019/04/08 | 45,750 | 45,900 | 45,750 | 45,900 | 300 |
| 2019/04/05 | 45,750 | 45,750 | 45,650 | 45,650 | 200 |
| 2019/04/04 | 46,000 | 46,550 | 45,850 | 45,850 | 3,600 |
| 2019/04/03 | 45,700 | 45,700 | 45,700 | 45,700 | 500 |
| 2019/04/02 | 45,700 | 45,700 | 45,700 | 45,700 | 100 |
| 2019/04/01 | 45,700 | 45,700 | 45,700 | 45,700 | 100 |
| 2019/03/28 | 45,650 | 45,650 | 45,500 | 45,550 | 700 |
| 2019/03/27 | 45,450 | 45,900 | 45,450 | 45,650 | 700 |
| 2019/03/25 | 45,750 | 45,750 | 45,750 | 45,750 | 200 |
| 2019/03/22 | 45,800 | 45,800 | 45,800 | 45,800 | 200 |
| 2019/03/20 | 45,750 | 45,800 | 45,750 | 45,800 | 500 |
| 2019/03/19 | 46,000 | 46,000 | 45,800 | 45,850 | 400 |
| 2019/03/18 | 45,850 | 46,250 | 45,850 | 46,250 | 200 |
| 2019/03/15 | 46,000 | 46,250 | 45,850 | 45,850 | 300 |
| 2019/03/12 | 46,200 | 46,200 | 45,800 | 45,800 | 300 |
| 2019/03/11 | 46,300 | 46,300 | 45,600 | 46,200 | 800 |
| 2019/03/08 | 46,350 | 46,500 | 46,300 | 46,300 | 1,900 |
| 2019/03/07 | 46,350 | 46,350 | 46,200 | 46,350 | 5,800 |
| 2019/03/06 | 46,350 | 46,350 | 46,350 | 46,350 | 100 |
| 2019/03/05 | 46,450 | 46,550 | 46,350 | 46,350 | 600 |
| 2019/03/04 | 46,350 | 46,400 | 46,350 | 46,350 | 800 |
| 2019/03/01 | 47,100 | 47,100 | 47,000 | 47,000 | 700 |
| 2019/02/28 | 47,000 | 47,300 | 47,000 | 47,300 | 400 |
| 2019/02/27 | 47,600 | 47,600 | 47,000 | 47,600 | 500 |
| 2019/02/26 | 47,000 | 47,600 | 47,000 | 47,600 | 300 |
| 2019/02/25 | 47,200 | 47,200 | 46,800 | 46,800 | 200 |
| 2019/02/21 | 47,200 | 47,200 | 47,200 | 47,200 | 100 |
| 2019/02/20 | 46,600 | 47,200 | 46,600 | 47,200 | 200 |
| 2019/02/19 | 47,300 | 47,300 | 47,000 | 47,300 | 500 |
| 2019/02/18 | 46,750 | 47,300 | 46,750 | 47,300 | 200 |
| 2019/02/15 | 46,750 | 46,750 | 46,750 | 46,750 | 100 |
| 2019/02/14 | 46,750 | 46,750 | 46,750 | 46,750 | 100 |
| 2019/02/13 | 45,500 | 46,500 | 45,500 | 46,300 | 3,300 |
| 2019/02/07 | 45,000 | 45,000 | 45,000 | 45,000 | 700 |
| 2019/02/05 | 45,000 | 45,200 | 44,950 | 44,950 | 400 |
| 2019/02/04 | 46,200 | 46,200 | 46,200 | 46,200 | 200 |
| 2019/02/01 | 47,150 | 47,300 | 46,900 | 46,900 | 600 |
| 2019/01/29 | 47,300 | 47,300 | 47,300 | 47,300 | 200 |
| 2019/01/25 | 47,300 | 47,300 | 47,300 | 47,300 | 100 |
| 2019/01/24 | 46,600 | 46,600 | 46,600 | 46,600 | 200 |
| 2019/01/23 | 47,300 | 47,300 | 47,300 | 47,300 | 200 |
| 2019/01/22 | 47,600 | 47,600 | 47,600 | 47,600 | 100 |
| 2019/01/21 | 48,300 | 48,300 | 48,300 | 48,300 | 100 |
| 2019/01/18 | 49,700 | 49,700 | 49,700 | 49,700 | 100 |
| 2019/01/17 | 49,000 | 49,000 | 49,000 | 49,000 | 1,000 |
| 2019/01/15 | 49,000 | 49,000 | 49,000 | 49,000 | 1,000 |
| 2019/01/11 | 49,000 | 49,000 | 48,500 | 49,000 | 1,300 |
| 2019/01/08 | 48,300 | 48,300 | 48,300 | 48,300 | 100 |
| 2019/01/07 | 50,000 | 50,000 | 50,000 | 50,000 | 100 |