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 |
|---|---|---|---|---|---|
| 2024/12/30 | 9,350 | 9,430 | 9,350 | 9,430 | 2,600 |
| 2024/12/27 | 9,300 | 9,350 | 9,300 | 9,330 | 3,300 |
| 2024/12/26 | 9,300 | 9,400 | 9,200 | 9,300 | 3,500 |
| 2024/12/25 | 9,110 | 9,420 | 9,110 | 9,300 | 2,500 |
| 2024/12/24 | 8,920 | 9,040 | 8,920 | 9,020 | 2,700 |
| 2024/12/23 | 8,900 | 9,010 | 8,900 | 8,910 | 4,100 |
| 2024/12/20 | 8,800 | 8,860 | 8,800 | 8,860 | 4,800 |
| 2024/12/19 | 8,640 | 8,810 | 8,640 | 8,690 | 4,000 |
| 2024/12/18 | 8,600 | 8,650 | 8,520 | 8,600 | 4,300 |
| 2024/12/17 | 8,650 | 8,690 | 8,560 | 8,570 | 3,300 |
| 2024/12/16 | 8,570 | 8,650 | 8,570 | 8,650 | 400 |
| 2024/12/13 | 8,800 | 8,800 | 8,570 | 8,570 | 2,800 |
| 2024/12/12 | 8,860 | 9,000 | 8,630 | 8,690 | 6,100 |
| 2024/12/11 | 9,010 | 9,010 | 8,700 | 8,900 | 4,100 |
| 2024/12/09 | 9,100 | 9,100 | 9,000 | 9,000 | 2,100 |
| 2024/12/06 | 9,080 | 9,100 | 9,000 | 9,030 | 2,300 |
| 2024/12/05 | 8,990 | 9,050 | 8,990 | 9,050 | 1,500 |
| 2024/12/04 | 8,970 | 8,970 | 8,910 | 8,910 | 1,200 |
| 2024/12/03 | 8,980 | 8,980 | 8,910 | 8,910 | 600 |
| 2024/12/02 | 8,960 | 8,960 | 8,790 | 8,830 | 2,600 |
| 2024/11/29 | 9,000 | 9,000 | 8,960 | 8,960 | 200 |
| 2024/11/28 | 9,060 | 9,080 | 8,770 | 8,950 | 6,400 |
| 2024/11/27 | 9,050 | 9,090 | 9,010 | 9,060 | 2,200 |
| 2024/11/26 | 9,060 | 9,060 | 8,950 | 8,980 | 300 |
| 2024/11/25 | 9,050 | 9,200 | 9,000 | 9,140 | 1,700 |
| 2024/11/22 | 9,030 | 9,030 | 8,970 | 8,980 | 500 |
| 2024/11/21 | 9,000 | 9,000 | 8,840 | 8,970 | 4,700 |
| 2024/11/20 | 8,980 | 9,000 | 8,970 | 9,000 | 700 |
| 2024/11/19 | 9,170 | 9,170 | 9,000 | 9,000 | 1,500 |
| 2024/11/14 | 8,900 | 9,170 | 8,760 | 9,170 | 2,200 |
| 2024/11/13 | 8,900 | 8,900 | 8,750 | 8,750 | 2,400 |
| 2024/11/12 | 8,890 | 8,890 | 8,730 | 8,730 | 700 |
| 2024/11/11 | 9,110 | 9,250 | 9,040 | 9,040 | 800 |
| 2024/11/07 | 9,000 | 9,100 | 9,000 | 9,100 | 1,100 |
| 2024/11/06 | 8,970 | 9,050 | 8,970 | 9,050 | 400 |
| 2024/11/05 | 9,020 | 9,020 | 8,910 | 9,000 | 2,900 |
| 2024/10/31 | 9,080 | 9,080 | 8,870 | 8,870 | 2,200 |
| 2024/10/30 | 9,190 | 9,280 | 9,090 | 9,090 | 5,300 |
| 2024/10/29 | 8,840 | 9,080 | 8,840 | 9,080 | 1,300 |
| 2024/10/28 | 8,710 | 8,810 | 8,710 | 8,780 | 400 |
| 2024/10/25 | 8,740 | 8,740 | 8,700 | 8,700 | 2,800 |
| 2024/10/24 | 8,700 | 8,790 | 8,700 | 8,740 | 400 |
| 2024/10/23 | 8,700 | 8,720 | 8,700 | 8,700 | 1,500 |
| 2024/10/22 | 8,710 | 8,740 | 8,690 | 8,700 | 1,600 |
| 2024/10/21 | 8,700 | 8,700 | 8,700 | 8,700 | 1,500 |
| 2024/10/18 | 8,700 | 8,700 | 8,670 | 8,670 | 2,200 |
| 2024/10/17 | 8,640 | 8,650 | 8,600 | 8,630 | 1,000 |
| 2024/10/16 | 8,730 | 8,780 | 8,630 | 8,630 | 4,100 |
| 2024/10/15 | 8,800 | 8,870 | 8,740 | 8,740 | 2,100 |
| 2024/10/11 | 8,800 | 8,800 | 8,720 | 8,730 | 1,100 |
| 2024/10/10 | 8,800 | 8,800 | 8,700 | 8,700 | 1,400 |
| 2024/10/09 | 8,740 | 8,880 | 8,740 | 8,880 | 500 |
| 2024/10/08 | 8,790 | 8,880 | 8,730 | 8,730 | 1,400 |
| 2024/10/07 | 8,710 | 8,780 | 8,700 | 8,780 | 2,800 |
| 2024/10/04 | 8,600 | 8,850 | 8,600 | 8,690 | 2,100 |
| 2024/10/03 | 8,460 | 8,470 | 8,400 | 8,470 | 1,000 |
| 2024/10/02 | 8,410 | 8,460 | 8,300 | 8,310 | 2,500 |
| 2024/10/01 | 8,920 | 8,920 | 8,250 | 8,280 | 6,600 |
| 2024/09/30 | 8,550 | 8,570 | 8,470 | 8,470 | 3,600 |
| 2024/09/27 | 8,500 | 8,520 | 8,450 | 8,470 | 1,500 |
| 2024/09/26 | 8,670 | 8,690 | 8,440 | 8,440 | 7,900 |
| 2024/09/25 | 8,600 | 8,630 | 8,350 | 8,520 | 7,000 |
| 2024/09/24 | 8,700 | 8,760 | 8,220 | 8,570 | 6,800 |
| 2024/09/20 | 8,680 | 8,680 | 8,610 | 8,640 | 400 |
| 2024/09/19 | 8,700 | 8,800 | 8,550 | 8,680 | 1,700 |
| 2024/09/18 | 8,730 | 8,730 | 8,610 | 8,680 | 800 |
| 2024/09/17 | 8,700 | 8,700 | 8,700 | 8,700 | 1,000 |
| 2024/09/13 | 8,610 | 8,640 | 8,610 | 8,610 | 1,000 |
| 2024/09/12 | 8,610 | 8,680 | 8,610 | 8,680 | 700 |
| 2024/09/11 | 8,650 | 8,650 | 8,650 | 8,650 | 1,300 |
| 2024/09/09 | 8,700 | 8,700 | 8,490 | 8,670 | 2,500 |
| 2024/09/06 | 8,650 | 8,650 | 8,650 | 8,650 | 200 |
| 2024/09/05 | 8,780 | 9,000 | 8,490 | 8,520 | 9,100 |
| 2024/09/04 | 8,810 | 8,810 | 8,600 | 8,670 | 4,600 |
| 2024/09/03 | 8,960 | 8,960 | 8,810 | 8,810 | 300 |
| 2024/09/02 | 8,810 | 8,860 | 8,810 | 8,810 | 900 |
| 2024/08/30 | 8,810 | 8,810 | 8,810 | 8,810 | 500 |
| 2024/08/28 | 8,920 | 8,920 | 8,800 | 8,830 | 2,100 |
| 2024/08/27 | 9,010 | 9,160 | 8,800 | 8,920 | 5,400 |
| 2024/08/26 | 9,050 | 9,060 | 8,980 | 9,010 | 500 |
| 2024/08/23 | 8,780 | 9,040 | 8,780 | 9,040 | 400 |
| 2024/08/21 | 8,740 | 8,740 | 8,510 | 8,730 | 3,900 |
| 2024/08/20 | 8,760 | 8,760 | 8,730 | 8,740 | 400 |
| 2024/08/19 | 8,700 | 8,700 | 8,700 | 8,700 | 800 |
| 2024/08/16 | 8,690 | 8,890 | 8,630 | 8,630 | 8,200 |
| 2024/08/15 | 8,800 | 8,800 | 8,560 | 8,680 | 2,000 |
| 2024/08/14 | 8,880 | 8,880 | 8,760 | 8,880 | 400 |
| 2024/08/13 | 9,260 | 9,260 | 9,180 | 9,180 | 200 |
| 2024/08/09 | 8,990 | 9,390 | 8,990 | 9,260 | 4,000 |
| 2024/08/08 | 8,700 | 9,090 | 8,700 | 9,000 | 800 |
| 2024/08/07 | 8,520 | 8,520 | 8,250 | 8,400 | 4,400 |
| 2024/08/06 | 8,220 | 8,390 | 8,150 | 8,150 | 4,100 |
| 2024/08/05 | 8,660 | 8,660 | 7,970 | 8,020 | 12,500 |
| 2024/08/02 | 9,300 | 9,300 | 8,810 | 8,810 | 3,400 |
| 2024/08/01 | 9,700 | 9,700 | 9,450 | 9,450 | 2,200 |
| 2024/07/31 | 9,550 | 9,850 | 9,530 | 9,610 | 6,100 |
| 2024/07/30 | 9,600 | 9,600 | 9,350 | 9,350 | 13,500 |
| 2024/07/29 | 9,560 | 9,610 | 9,480 | 9,600 | 5,900 |
| 2024/07/26 | 9,550 | 9,600 | 9,450 | 9,450 | 2,800 |
| 2024/07/25 | 9,410 | 9,610 | 9,380 | 9,400 | 3,400 |
| 2024/07/24 | 9,600 | 9,600 | 9,400 | 9,400 | 3,000 |
| 2024/07/23 | 9,400 | 9,560 | 9,400 | 9,530 | 7,900 |
| 2024/07/22 | 9,510 | 9,580 | 9,330 | 9,330 | 3,300 |
| 2024/07/19 | 9,350 | 9,440 | 9,340 | 9,430 | 1,800 |
| 2024/07/18 | 9,200 | 9,350 | 9,200 | 9,290 | 900 |
| 2024/07/17 | 9,380 | 9,380 | 9,260 | 9,260 | 300 |
| 2024/07/16 | 9,380 | 9,380 | 9,380 | 9,380 | 400 |
| 2024/07/12 | 9,120 | 9,400 | 9,120 | 9,400 | 1,300 |
| 2024/07/11 | 9,270 | 9,410 | 8,900 | 8,970 | 2,700 |
| 2024/07/10 | 9,510 | 9,510 | 9,150 | 9,250 | 900 |
| 2024/07/09 | 9,420 | 9,510 | 9,420 | 9,510 | 200 |
| 2024/07/08 | 9,630 | 9,760 | 9,450 | 9,450 | 9,300 |
| 2024/07/05 | 9,540 | 9,630 | 9,530 | 9,630 | 4,400 |
| 2024/07/04 | 9,490 | 9,510 | 9,320 | 9,500 | 4,300 |
| 2024/07/03 | 9,400 | 9,620 | 9,350 | 9,490 | 8,900 |
| 2024/07/02 | 9,280 | 9,500 | 9,200 | 9,400 | 9,100 |
| 2024/07/01 | 9,050 | 9,400 | 8,850 | 9,350 | 15,500 |
| 2024/06/28 | 8,490 | 8,700 | 8,490 | 8,600 | 7,300 |
| 2024/06/27 | 8,360 | 8,480 | 8,360 | 8,450 | 3,900 |
| 2024/06/26 | 8,310 | 8,400 | 8,300 | 8,330 | 6,400 |
| 2024/06/25 | 8,300 | 8,340 | 8,300 | 8,310 | 7,200 |
| 2024/06/24 | 8,300 | 8,330 | 8,300 | 8,310 | 3,400 |
| 2024/06/21 | 8,200 | 8,260 | 8,200 | 8,260 | 2,600 |
| 2024/06/20 | 8,270 | 8,270 | 8,170 | 8,200 | 1,200 |
| 2024/06/19 | 8,160 | 8,300 | 8,160 | 8,270 | 900 |
| 2024/06/18 | 8,140 | 8,250 | 8,140 | 8,200 | 2,800 |
| 2024/06/17 | 8,100 | 8,120 | 8,050 | 8,120 | 800 |
| 2024/06/14 | 8,150 | 8,150 | 8,090 | 8,090 | 800 |
| 2024/06/13 | 8,140 | 8,150 | 8,140 | 8,150 | 200 |
| 2024/06/12 | 8,100 | 8,150 | 8,100 | 8,140 | 1,600 |
| 2024/06/11 | 8,050 | 8,110 | 8,050 | 8,110 | 300 |
| 2024/06/10 | 8,120 | 8,120 | 8,050 | 8,050 | 1,200 |
| 2024/06/07 | 8,080 | 8,150 | 8,080 | 8,120 | 3,000 |
| 2024/06/06 | 8,100 | 8,170 | 8,100 | 8,160 | 1,800 |
| 2024/06/05 | 8,040 | 8,070 | 7,950 | 8,040 | 2,400 |
| 2024/06/04 | 7,970 | 8,040 | 7,930 | 8,040 | 2,600 |
| 2024/06/03 | 7,860 | 7,980 | 7,840 | 7,970 | 1,500 |
| 2024/05/31 | 7,920 | 7,920 | 7,830 | 7,830 | 4,300 |
| 2024/05/30 | 7,890 | 7,940 | 7,890 | 7,940 | 800 |
| 2024/05/29 | 7,990 | 8,050 | 7,890 | 7,890 | 1,600 |
| 2024/05/28 | 7,990 | 7,990 | 7,950 | 7,990 | 300 |
| 2024/05/27 | 8,000 | 8,060 | 8,000 | 8,060 | 2,200 |
| 2024/05/24 | 8,090 | 8,090 | 7,960 | 8,000 | 5,200 |
| 2024/05/23 | 8,060 | 8,120 | 8,030 | 8,030 | 1,800 |
| 2024/05/22 | 8,040 | 8,040 | 8,000 | 8,000 | 900 |
| 2024/05/21 | 8,050 | 8,050 | 8,040 | 8,040 | 300 |
| 2024/05/20 | 8,000 | 8,050 | 7,870 | 8,050 | 2,900 |
| 2024/05/17 | 8,060 | 8,060 | 7,890 | 7,950 | 2,800 |
| 2024/05/16 | 8,100 | 8,100 | 7,970 | 7,970 | 1,700 |
| 2024/05/15 | 8,120 | 8,130 | 8,060 | 8,100 | 1,700 |
| 2024/05/14 | 8,020 | 8,170 | 8,020 | 8,070 | 4,100 |
| 2024/05/13 | 8,250 | 8,300 | 8,250 | 8,250 | 900 |
| 2024/05/10 | 8,170 | 8,310 | 8,170 | 8,310 | 1,100 |
| 2024/05/09 | 8,000 | 8,330 | 8,000 | 8,320 | 7,700 |
| 2024/05/08 | 7,990 | 7,990 | 7,940 | 7,990 | 2,100 |
| 2024/05/07 | 7,990 | 7,990 | 7,960 | 7,970 | 1,600 |
| 2024/05/02 | 7,990 | 8,000 | 7,990 | 7,990 | 5,900 |
| 2024/05/01 | 7,960 | 7,990 | 7,950 | 7,960 | 2,000 |
| 2024/04/30 | 7,990 | 7,990 | 7,950 | 7,950 | 4,000 |
| 2024/04/26 | 7,920 | 7,990 | 7,920 | 7,990 | 2,300 |
| 2024/04/25 | 7,970 | 7,980 | 7,910 | 7,950 | 3,200 |
| 2024/04/24 | 7,980 | 8,000 | 7,960 | 7,970 | 6,900 |
| 2024/04/23 | 7,970 | 7,970 | 7,950 | 7,950 | 5,600 |
| 2024/04/22 | 7,950 | 7,960 | 7,890 | 7,960 | 5,300 |
| 2024/04/19 | 7,940 | 7,950 | 7,810 | 7,910 | 4,900 |
| 2024/04/18 | 7,930 | 7,930 | 7,880 | 7,920 | 2,800 |
| 2024/04/17 | 7,940 | 7,970 | 7,910 | 7,940 | 1,400 |
| 2024/04/16 | 7,980 | 7,980 | 7,790 | 7,850 | 5,600 |
| 2024/04/15 | 7,990 | 7,990 | 7,980 | 7,990 | 1,200 |
| 2024/04/12 | 7,980 | 8,000 | 7,900 | 7,990 | 3,100 |
| 2024/04/11 | 8,000 | 8,080 | 8,000 | 8,000 | 1,200 |
| 2024/04/10 | 8,000 | 8,080 | 7,970 | 8,010 | 1,700 |
| 2024/04/09 | 8,000 | 8,110 | 8,000 | 8,000 | 600 |
| 2024/04/08 | 8,110 | 8,230 | 8,000 | 8,000 | 1,500 |
| 2024/04/05 | 8,100 | 8,160 | 8,010 | 8,130 | 1,600 |
| 2024/04/04 | 8,290 | 8,290 | 8,220 | 8,250 | 1,500 |
| 2024/04/03 | 8,180 | 8,400 | 8,070 | 8,340 | 5,400 |
| 2024/04/02 | 7,860 | 8,180 | 7,860 | 8,100 | 9,600 |
| 2024/04/01 | 7,730 | 7,860 | 7,550 | 7,860 | 17,000 |
| 2024/03/29 | 7,890 | 7,900 | 7,850 | 7,860 | 1,600 |
| 2024/03/28 | 8,000 | 8,040 | 7,870 | 7,940 | 16,900 |
| 2024/03/27 | 8,310 | 8,310 | 8,040 | 8,130 | 13,600 |
| 2024/03/26 | 8,310 | 8,380 | 8,270 | 8,300 | 900 |
| 2024/03/25 | 8,350 | 8,350 | 8,260 | 8,310 | 900 |
| 2024/03/22 | 8,240 | 8,390 | 8,100 | 8,320 | 4,200 |
| 2024/03/21 | 8,240 | 8,240 | 7,920 | 8,210 | 5,400 |
| 2024/03/19 | 8,250 | 8,380 | 8,220 | 8,240 | 5,200 |
| 2024/03/18 | 8,220 | 8,300 | 8,220 | 8,240 | 1,200 |
| 2024/03/15 | 8,200 | 8,200 | 8,090 | 8,200 | 2,800 |
| 2024/03/14 | 8,130 | 8,200 | 8,130 | 8,200 | 1,400 |
| 2024/03/13 | 8,040 | 8,130 | 8,020 | 8,090 | 2,100 |
| 2024/03/12 | 8,050 | 8,070 | 8,000 | 8,070 | 1,200 |
| 2024/03/11 | 8,070 | 8,070 | 7,860 | 8,050 | 6,900 |
| 2024/03/08 | 8,050 | 8,100 | 8,000 | 8,060 | 1,900 |
| 2024/03/07 | 7,960 | 8,090 | 7,900 | 8,060 | 4,700 |
| 2024/03/06 | 7,860 | 7,960 | 7,860 | 7,960 | 800 |
| 2024/03/05 | 7,900 | 7,970 | 7,850 | 7,970 | 4,300 |
| 2024/03/04 | 7,870 | 7,950 | 7,820 | 7,880 | 3,000 |
| 2024/03/01 | 7,860 | 7,980 | 7,780 | 7,780 | 2,400 |
| 2024/02/29 | 8,000 | 8,000 | 7,810 | 7,860 | 4,300 |
| 2024/02/28 | 7,830 | 7,970 | 7,820 | 7,940 | 5,000 |
| 2024/02/27 | 7,650 | 7,860 | 7,640 | 7,720 | 8,400 |
| 2024/02/26 | 7,580 | 7,630 | 7,550 | 7,600 | 5,700 |
| 2024/02/22 | 7,500 | 7,510 | 7,390 | 7,510 | 4,600 |
| 2024/02/21 | 7,390 | 7,460 | 7,340 | 7,440 | 8,800 |
| 2024/02/20 | 7,350 | 7,390 | 7,290 | 7,290 | 5,300 |
| 2024/02/19 | 7,450 | 7,450 | 7,370 | 7,390 | 3,600 |
| 2024/02/16 | 7,390 | 7,460 | 7,340 | 7,450 | 16,200 |
| 2024/02/15 | 7,360 | 7,390 | 7,300 | 7,390 | 2,700 |
| 2024/02/14 | 7,390 | 7,390 | 7,260 | 7,360 | 1,700 |
| 2024/02/13 | 7,400 | 7,410 | 7,090 | 7,410 | 12,000 |
| 2024/02/09 | 7,340 | 7,420 | 7,290 | 7,390 | 8,900 |
| 2024/02/08 | 7,390 | 7,390 | 7,300 | 7,340 | 1,000 |
| 2024/02/07 | 7,420 | 7,420 | 7,340 | 7,390 | 1,400 |
| 2024/02/06 | 7,310 | 7,380 | 7,310 | 7,380 | 1,200 |
| 2024/02/05 | 7,400 | 7,420 | 7,370 | 7,380 | 4,300 |
| 2024/02/02 | 7,370 | 7,450 | 7,290 | 7,310 | 10,100 |
| 2024/02/01 | 7,240 | 7,420 | 7,200 | 7,420 | 4,200 |
| 2024/01/31 | 7,250 | 7,330 | 7,220 | 7,260 | 3,000 |
| 2024/01/30 | 7,210 | 7,350 | 7,180 | 7,250 | 5,900 |
| 2024/01/29 | 7,520 | 7,520 | 7,120 | 7,210 | 18,400 |
| 2024/01/26 | 7,510 | 7,620 | 7,510 | 7,520 | 700 |
| 2024/01/25 | 7,560 | 7,660 | 7,490 | 7,500 | 4,700 |
| 2024/01/24 | 7,650 | 7,650 | 7,530 | 7,530 | 6,400 |
| 2024/01/23 | 7,680 | 7,680 | 7,630 | 7,650 | 900 |
| 2024/01/22 | 7,660 | 7,700 | 7,660 | 7,690 | 700 |
| 2024/01/19 | 7,640 | 7,700 | 7,620 | 7,620 | 900 |
| 2024/01/18 | 7,720 | 7,720 | 7,620 | 7,640 | 3,300 |
| 2024/01/17 | 7,660 | 7,660 | 7,630 | 7,650 | 1,600 |
| 2024/01/16 | 7,920 | 7,920 | 7,650 | 7,650 | 4,800 |
| 2024/01/15 | 7,700 | 7,820 | 7,690 | 7,810 | 4,300 |
| 2024/01/12 | 7,650 | 7,680 | 7,630 | 7,650 | 2,400 |
| 2024/01/11 | 7,600 | 7,620 | 7,600 | 7,620 | 500 |
| 2024/01/10 | 7,630 | 7,630 | 7,630 | 7,630 | 200 |
| 2024/01/09 | 7,550 | 7,650 | 7,550 | 7,650 | 3,200 |
| 2024/01/05 | 7,530 | 7,570 | 7,530 | 7,550 | 800 |
| 2024/01/04 | 7,460 | 7,600 | 7,440 | 7,550 | 1,800 |