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 |
|---|---|---|---|---|---|
| 2022/12/28 | 41,900 | 41,900 | 41,900 | 41,900 | 900 |
| 2022/12/27 | 41,250 | 42,000 | 41,250 | 42,000 | 400 |
| 2022/12/26 | 40,850 | 41,250 | 40,450 | 40,550 | 1,000 |
| 2022/12/23 | 40,550 | 40,550 | 40,550 | 40,550 | 200 |
| 2022/12/21 | 39,850 | 40,550 | 39,850 | 40,550 | 200 |
| 2022/12/20 | 41,900 | 41,950 | 41,900 | 41,950 | 200 |
| 2022/12/16 | 41,750 | 41,750 | 41,600 | 41,600 | 200 |
| 2022/12/13 | 41,250 | 41,250 | 41,250 | 41,250 | 100 |
| 2022/12/08 | 41,950 | 41,950 | 41,950 | 41,950 | 100 |
| 2022/12/06 | 41,450 | 41,450 | 41,450 | 41,450 | 100 |
| 2022/12/05 | 40,750 | 40,750 | 40,750 | 40,750 | 100 |
| 2022/12/02 | 42,600 | 42,600 | 41,450 | 41,450 | 300 |
| 2022/12/01 | 39,000 | 41,900 | 39,000 | 41,900 | 1,700 |
| 2022/11/30 | 38,750 | 38,750 | 38,150 | 38,500 | 900 |
| 2022/11/29 | 37,300 | 38,650 | 37,300 | 38,650 | 1,300 |
| 2022/11/28 | 38,000 | 38,200 | 36,600 | 36,600 | 2,800 |
| 2022/11/22 | 38,100 | 38,100 | 37,600 | 37,600 | 400 |
| 2022/11/21 | 38,000 | 38,800 | 38,000 | 38,800 | 400 |
| 2022/11/18 | 39,250 | 39,300 | 38,700 | 38,700 | 900 |
| 2022/11/16 | 39,000 | 39,000 | 38,700 | 39,000 | 900 |
| 2022/11/10 | 39,000 | 39,000 | 39,000 | 39,000 | 200 |
| 2022/11/09 | 39,000 | 39,350 | 39,000 | 39,350 | 900 |
| 2022/11/07 | 37,800 | 39,000 | 37,400 | 39,000 | 2,300 |
| 2022/11/04 | 37,200 | 38,550 | 37,200 | 37,500 | 1,400 |
| 2022/11/02 | 38,500 | 38,500 | 37,400 | 37,400 | 200 |
| 2022/11/01 | 37,800 | 37,800 | 36,950 | 36,950 | 300 |
| 2022/10/28 | 37,700 | 38,000 | 37,350 | 37,600 | 1,100 |
| 2022/10/27 | 37,600 | 37,600 | 37,350 | 37,350 | 200 |
| 2022/10/25 | 36,950 | 37,600 | 36,850 | 37,250 | 1,200 |
| 2022/10/19 | 37,100 | 37,150 | 36,900 | 37,150 | 300 |
| 2022/10/18 | 37,450 | 37,550 | 36,750 | 37,500 | 700 |
| 2022/10/17 | 37,200 | 37,900 | 36,750 | 36,750 | 2,000 |
| 2022/10/13 | 36,950 | 37,300 | 36,950 | 37,300 | 700 |
| 2022/10/12 | 37,900 | 37,900 | 37,650 | 37,650 | 200 |
| 2022/10/05 | 38,800 | 38,800 | 38,800 | 38,800 | 200 |
| 2022/10/04 | 39,300 | 39,500 | 39,300 | 39,500 | 500 |
| 2022/10/03 | 38,750 | 38,750 | 38,700 | 38,700 | 200 |
| 2022/09/29 | 39,450 | 39,450 | 38,000 | 38,350 | 2,100 |
| 2022/09/27 | 37,550 | 38,450 | 37,550 | 37,850 | 1,700 |
| 2022/09/26 | 37,150 | 37,400 | 36,850 | 37,400 | 2,800 |
| 2022/09/22 | 37,150 | 37,150 | 37,150 | 37,150 | 100 |
| 2022/09/21 | 38,800 | 38,800 | 37,850 | 37,850 | 200 |
| 2022/09/20 | 37,250 | 38,100 | 37,150 | 38,100 | 2,600 |
| 2022/09/16 | 37,250 | 37,250 | 37,250 | 37,250 | 200 |
| 2022/09/15 | 37,600 | 38,600 | 37,600 | 37,900 | 800 |
| 2022/09/14 | 38,000 | 38,000 | 37,600 | 37,600 | 400 |
| 2022/09/13 | 38,300 | 38,300 | 38,300 | 38,300 | 100 |
| 2022/09/12 | 37,600 | 38,300 | 37,600 | 38,300 | 600 |
| 2022/09/09 | 36,800 | 37,500 | 36,800 | 37,500 | 1,700 |
| 2022/09/07 | 37,900 | 37,900 | 36,950 | 36,950 | 1,300 |
| 2022/09/06 | 37,700 | 37,900 | 37,700 | 37,900 | 200 |
| 2022/09/05 | 37,050 | 37,700 | 37,000 | 37,700 | 500 |
| 2022/09/02 | 38,000 | 38,000 | 37,050 | 37,050 | 900 |
| 2022/08/29 | 36,950 | 36,950 | 36,800 | 36,800 | 600 |
| 2022/08/23 | 36,650 | 36,650 | 36,500 | 36,500 | 400 |
| 2022/08/22 | 36,650 | 36,650 | 36,650 | 36,650 | 100 |
| 2022/08/19 | 36,100 | 36,650 | 35,950 | 36,650 | 300 |
| 2022/08/18 | 37,450 | 37,450 | 36,800 | 36,800 | 400 |
| 2022/08/17 | 35,350 | 35,350 | 35,350 | 35,350 | 200 |
| 2022/08/16 | 35,350 | 35,350 | 35,350 | 35,350 | 200 |
| 2022/08/12 | 34,850 | 35,350 | 34,850 | 35,350 | 500 |
| 2022/08/10 | 34,500 | 34,850 | 34,500 | 34,850 | 200 |
| 2022/08/09 | 33,250 | 33,250 | 33,250 | 33,250 | 1,800 |
| 2022/08/05 | 33,250 | 33,250 | 33,250 | 33,250 | 100 |
| 2022/08/03 | 33,200 | 33,950 | 33,200 | 33,950 | 300 |
| 2022/08/02 | 33,800 | 34,050 | 33,350 | 33,900 | 600 |
| 2022/08/01 | 33,100 | 33,800 | 33,100 | 33,800 | 200 |
| 2022/07/28 | 33,050 | 33,250 | 33,050 | 33,150 | 500 |
| 2022/07/27 | 33,700 | 33,700 | 32,150 | 33,000 | 4,500 |
| 2022/07/26 | 33,500 | 33,700 | 33,500 | 33,700 | 500 |
| 2022/07/25 | 33,050 | 33,250 | 33,050 | 33,050 | 300 |
| 2022/07/22 | 33,350 | 33,350 | 32,900 | 32,900 | 400 |
| 2022/07/21 | 32,700 | 33,000 | 32,700 | 32,900 | 700 |
| 2022/07/20 | 32,700 | 32,700 | 32,700 | 32,700 | 200 |
| 2022/07/19 | 33,300 | 33,300 | 33,300 | 33,300 | 100 |
| 2022/07/14 | 32,900 | 32,900 | 32,700 | 32,900 | 400 |
| 2022/07/06 | 32,700 | 32,700 | 32,700 | 32,700 | 300 |
| 2022/07/05 | 32,650 | 34,000 | 32,650 | 34,000 | 300 |
| 2022/07/04 | 33,400 | 33,400 | 32,650 | 32,650 | 300 |
| 2022/07/01 | 32,200 | 32,900 | 32,200 | 32,900 | 200 |
| 2022/06/30 | 32,500 | 32,500 | 32,450 | 32,450 | 300 |
| 2022/06/28 | 32,500 | 32,500 | 32,500 | 32,500 | 100 |
| 2022/06/27 | 32,500 | 32,500 | 32,500 | 32,500 | 600 |
| 2022/06/23 | 32,800 | 33,100 | 32,500 | 32,500 | 1,200 |
| 2022/06/22 | 32,400 | 32,500 | 32,400 | 32,500 | 400 |
| 2022/06/21 | 32,500 | 32,500 | 32,350 | 32,400 | 400 |
| 2022/06/20 | 32,900 | 33,000 | 32,500 | 32,500 | 500 |
| 2022/06/17 | 32,500 | 33,100 | 32,500 | 32,900 | 900 |
| 2022/06/16 | 32,300 | 32,950 | 32,000 | 32,100 | 1,100 |
| 2022/06/15 | 32,400 | 32,400 | 31,700 | 31,900 | 800 |
| 2022/06/14 | 31,700 | 33,600 | 31,600 | 33,600 | 600 |
| 2022/06/13 | 32,400 | 32,450 | 32,400 | 32,400 | 300 |
| 2022/06/08 | 33,000 | 33,000 | 32,400 | 32,400 | 300 |
| 2022/06/07 | 33,150 | 33,150 | 32,650 | 32,650 | 800 |
| 2022/06/06 | 33,100 | 33,700 | 33,100 | 33,700 | 200 |
| 2022/06/03 | 33,500 | 33,500 | 33,500 | 33,500 | 200 |
| 2022/06/02 | 33,400 | 34,000 | 32,850 | 34,000 | 600 |
| 2022/06/01 | 33,400 | 33,400 | 33,400 | 33,400 | 100 |
| 2022/05/31 | 33,600 | 33,600 | 33,600 | 33,600 | 100 |
| 2022/05/30 | 33,250 | 33,600 | 33,250 | 33,600 | 300 |
| 2022/05/27 | 34,500 | 34,500 | 34,500 | 34,500 | 400 |
| 2022/05/23 | 34,550 | 34,550 | 32,100 | 34,500 | 900 |
| 2022/05/20 | 31,800 | 32,450 | 31,800 | 32,450 | 200 |
| 2022/05/19 | 30,500 | 31,100 | 30,500 | 31,100 | 1,400 |
| 2022/05/18 | 31,400 | 31,450 | 31,000 | 31,150 | 1,900 |
| 2022/05/17 | 31,800 | 31,800 | 29,800 | 30,350 | 800 |
| 2022/05/16 | 33,400 | 33,400 | 32,500 | 32,500 | 1,200 |
| 2022/05/13 | 34,200 | 34,200 | 32,750 | 32,800 | 800 |
| 2022/05/09 | 35,300 | 35,300 | 34,800 | 34,800 | 700 |
| 2022/05/06 | 35,500 | 35,500 | 35,400 | 35,400 | 300 |
| 2022/04/27 | 35,500 | 35,500 | 35,500 | 35,500 | 900 |
| 2022/04/22 | 35,500 | 35,500 | 35,500 | 35,500 | 100 |
| 2022/04/21 | 35,200 | 35,200 | 35,200 | 35,200 | 100 |
| 2022/04/20 | 35,150 | 35,150 | 35,150 | 35,150 | 100 |
| 2022/04/19 | 36,350 | 36,350 | 35,100 | 35,150 | 800 |
| 2022/04/18 | 35,900 | 35,900 | 35,900 | 35,900 | 200 |
| 2022/04/13 | 35,850 | 35,900 | 35,850 | 35,900 | 300 |
| 2022/04/11 | 36,000 | 36,600 | 36,000 | 36,600 | 200 |
| 2022/04/08 | 35,500 | 36,000 | 35,450 | 36,000 | 800 |
| 2022/04/06 | 36,400 | 36,400 | 36,100 | 36,200 | 900 |
| 2022/04/05 | 36,600 | 37,000 | 36,600 | 37,000 | 600 |
| 2022/04/04 | 37,000 | 37,000 | 36,950 | 36,950 | 600 |
| 2022/04/01 | 36,650 | 36,650 | 36,300 | 36,300 | 200 |
| 2022/03/31 | 36,700 | 36,700 | 36,650 | 36,650 | 200 |
| 2022/03/30 | 36,700 | 36,800 | 36,700 | 36,800 | 200 |
| 2022/03/29 | 36,700 | 37,000 | 36,700 | 36,700 | 300 |
| 2022/03/28 | 36,850 | 36,850 | 36,800 | 36,800 | 300 |
| 2022/03/25 | 37,150 | 37,150 | 36,800 | 36,800 | 400 |
| 2022/03/24 | 36,850 | 36,850 | 36,850 | 36,850 | 100 |
| 2022/03/23 | 36,750 | 37,000 | 36,750 | 37,000 | 500 |
| 2022/03/22 | 37,100 | 37,100 | 36,650 | 36,750 | 1,300 |
| 2022/03/18 | 37,900 | 37,900 | 36,950 | 36,950 | 700 |
| 2022/03/17 | 37,200 | 37,300 | 37,200 | 37,300 | 800 |
| 2022/03/16 | 36,900 | 37,050 | 36,900 | 37,050 | 500 |
| 2022/03/15 | 37,250 | 37,950 | 36,550 | 36,900 | 900 |
| 2022/03/11 | 37,500 | 37,500 | 37,250 | 37,250 | 400 |
| 2022/03/10 | 37,500 | 37,500 | 37,300 | 37,300 | 200 |
| 2022/03/09 | 37,750 | 37,750 | 37,750 | 37,750 | 100 |
| 2022/03/08 | 37,000 | 37,050 | 37,000 | 37,050 | 200 |
| 2022/03/07 | 37,200 | 37,200 | 36,800 | 36,800 | 600 |
| 2022/03/04 | 37,500 | 37,600 | 37,500 | 37,600 | 300 |
| 2022/03/03 | 37,600 | 37,700 | 37,600 | 37,700 | 300 |
| 2022/03/02 | 38,000 | 38,000 | 38,000 | 38,000 | 100 |
| 2022/03/01 | 38,000 | 38,000 | 38,000 | 38,000 | 300 |
| 2022/02/28 | 37,400 | 38,000 | 37,400 | 38,000 | 300 |
| 2022/02/25 | 37,350 | 37,350 | 37,350 | 37,350 | 200 |
| 2022/02/24 | 37,900 | 37,900 | 37,400 | 37,400 | 200 |
| 2022/02/22 | 37,900 | 37,900 | 37,900 | 37,900 | 100 |
| 2022/02/21 | 37,600 | 38,300 | 37,500 | 38,000 | 600 |
| 2022/02/18 | 37,900 | 38,300 | 37,900 | 38,300 | 400 |
| 2022/02/17 | 37,550 | 37,850 | 37,550 | 37,850 | 700 |
| 2022/02/16 | 37,200 | 37,500 | 37,200 | 37,250 | 900 |
| 2022/02/10 | 37,900 | 37,900 | 37,900 | 37,900 | 100 |
| 2022/02/08 | 37,900 | 37,900 | 37,900 | 37,900 | 100 |
| 2022/02/07 | 37,200 | 37,200 | 37,200 | 37,200 | 200 |
| 2022/02/03 | 37,250 | 37,250 | 37,250 | 37,250 | 100 |
| 2022/02/02 | 37,350 | 37,350 | 37,350 | 37,350 | 300 |
| 2022/01/27 | 37,500 | 37,500 | 37,400 | 37,400 | 500 |
| 2022/01/25 | 37,750 | 37,750 | 37,500 | 37,500 | 200 |
| 2022/01/21 | 37,450 | 37,750 | 37,450 | 37,450 | 600 |
| 2022/01/20 | 36,950 | 37,450 | 36,950 | 37,450 | 500 |
| 2022/01/19 | 38,650 | 38,650 | 36,900 | 37,550 | 1,800 |
| 2022/01/18 | 40,100 | 40,100 | 40,100 | 40,100 | 100 |
| 2022/01/17 | 38,650 | 39,400 | 38,650 | 39,400 | 300 |
| 2022/01/14 | 38,750 | 39,050 | 38,750 | 38,750 | 500 |
| 2022/01/12 | 39,000 | 39,000 | 39,000 | 39,000 | 100 |
| 2022/01/11 | 38,400 | 38,950 | 38,400 | 38,950 | 200 |
| 2022/01/07 | 38,400 | 38,950 | 38,400 | 38,950 | 200 |
| 2022/01/06 | 38,200 | 38,900 | 38,200 | 38,900 | 400 |
| 2022/01/05 | 38,100 | 39,200 | 38,000 | 39,200 | 1,000 |
| 2022/01/04 | 37,800 | 37,900 | 37,800 | 37,900 | 200 |