4628 エスケー化研(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 3,800 |
| 2005-12-29 | 3,760 | 3,810 | 3,760 | 3,780 | 4,000 | 3,780 |
| 2005-12-28 | 3,730 | 3,730 | 3,730 | 3,730 | 3,000 | 3,730 |
| 2005-12-27 | 3,700 | 3,700 | 3,700 | 3,700 | 6,000 | 3,700 |
| 2005-12-26 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 3,700 |
| 2005-12-22 | 3,680 | 3,680 | 3,680 | 3,680 | 1,000 | 3,680 |
| 2005-12-21 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 3,700 |
| 2005-12-20 | 3,720 | 3,720 | 3,720 | 3,720 | 1,000 | 3,720 |
| 2005-12-19 | 3,730 | 3,730 | 3,690 | 3,690 | 3,000 | 3,690 |
| 2005-12-16 | 3,700 | 3,730 | 3,700 | 3,730 | 2,000 | 3,730 |
| 2005-12-15 | 3,670 | 3,670 | 3,660 | 3,660 | 2,000 | 3,660 |
| 2005-12-13 | 3,650 | 3,700 | 3,650 | 3,700 | 2,000 | 3,700 |
| 2005-12-09 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 3,700 |
| 2005-12-02 | 3,760 | 3,780 | 3,760 | 3,780 | 3,000 | 3,780 |
| 2005-11-30 | 3,660 | 3,660 | 3,620 | 3,660 | 5,000 | 3,660 |
| 2005-11-29 | 3,680 | 3,680 | 3,660 | 3,660 | 3,000 | 3,660 |
| 2005-11-28 | 3,690 | 3,690 | 3,680 | 3,680 | 3,000 | 3,680 |
| 2005-11-25 | 3,750 | 3,750 | 3,680 | 3,680 | 3,000 | 3,680 |
| 2005-11-24 | 3,720 | 3,750 | 3,720 | 3,750 | 12,000 | 3,750 |
| 2005-11-22 | 3,720 | 3,730 | 3,720 | 3,730 | 4,000 | 3,730 |
| 2005-11-21 | 3,710 | 3,750 | 3,710 | 3,720 | 9,000 | 3,720 |
| 2005-11-18 | 3,800 | 3,800 | 3,710 | 3,710 | 14,000 | 3,710 |
| 2005-11-17 | 3,900 | 3,900 | 3,770 | 3,770 | 3,000 | 3,770 |
| 2005-11-15 | 3,950 | 3,950 | 3,930 | 3,930 | 3,000 | 3,930 |
| 2005-11-14 | 3,920 | 3,950 | 3,920 | 3,950 | 6,000 | 3,950 |
| 2005-11-10 | 3,950 | 3,950 | 3,920 | 3,920 | 2,000 | 3,920 |
| 2005-11-09 | 3,950 | 3,950 | 3,930 | 3,950 | 4,000 | 3,950 |
| 2005-11-08 | 3,950 | 3,950 | 3,950 | 3,950 | 3,000 | 3,950 |
| 2005-11-07 | 4,050 | 4,050 | 4,000 | 4,000 | 3,000 | 4,000 |
| 2005-11-04 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 4,000 |
| 2005-10-27 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 | 3,910 |
| 2005-10-26 | 3,850 | 3,900 | 3,850 | 3,900 | 2,000 | 3,900 |
| 2005-10-20 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 2005-10-14 | 3,840 | 3,840 | 3,840 | 3,840 | 3,000 | 3,840 |
| 2005-10-13 | 3,710 | 3,840 | 3,710 | 3,840 | 5,000 | 3,840 |
| 2005-10-04 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 4,000 |
| 2005-10-03 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 4,000 |
| 2005-09-30 | 4,000 | 4,000 | 4,000 | 4,000 | 5,000 | 4,000 |
| 2005-09-27 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 | 3,930 |
| 2005-09-26 | 3,920 | 3,930 | 3,920 | 3,930 | 9,000 | 3,930 |
| 2005-09-22 | 3,700 | 3,930 | 3,700 | 3,930 | 2,000 | 3,930 |
| 2005-09-21 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2005-09-20 | 4,000 | 4,000 | 4,000 | 4,000 | 6,000 | 4,000 |
| 2005-09-16 | 4,000 | 4,000 | 4,000 | 4,000 | 3,000 | 4,000 |
| 2005-09-15 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 4,000 |
| 2005-09-14 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2005-09-13 | 4,000 | 4,000 | 4,000 | 4,000 | 13,000 | 4,000 |
| 2005-09-07 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 2005-09-06 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2005-09-05 | 4,000 | 4,000 | 4,000 | 4,000 | 3,000 | 4,000 |
| 2005-09-02 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 |
| 2005-09-01 | 3,900 | 4,000 | 3,900 | 4,000 | 7,000 | 4,000 |
| 2005-08-31 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 3,850 |
| 2005-08-29 | 3,820 | 3,820 | 3,820 | 3,820 | 1,000 | 3,820 |
| 2005-08-26 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 3,800 |
| 2005-08-24 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 3,800 |
| 2005-08-23 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 | 3,800 |
| 2005-08-22 | 3,800 | 3,800 | 3,800 | 3,800 | 6,000 | 3,800 |
| 2005-08-19 | 3,800 | 3,800 | 3,800 | 3,800 | 6,000 | 3,800 |
| 2005-08-18 | 3,800 | 3,850 | 3,800 | 3,800 | 5,000 | 3,800 |
| 2005-08-16 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 3,900 |
| 2005-08-15 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 2005-08-11 | 3,680 | 3,900 | 3,680 | 3,900 | 5,000 | 3,900 |
| 2005-08-02 | 4,200 | 4,200 | 4,190 | 4,190 | 8,000 | 4,190 |
| 2005-08-01 | 4,190 | 4,190 | 4,190 | 4,190 | 3,000 | 4,190 |
| 2005-07-29 | 4,190 | 4,190 | 4,190 | 4,190 | 1,000 | 4,190 |
| 2005-07-28 | 3,660 | 3,660 | 3,640 | 3,640 | 4,000 | 3,640 |
| 2005-07-26 | 3,620 | 3,620 | 3,620 | 3,620 | 9,000 | 3,620 |
| 2005-07-25 | 3,610 | 3,610 | 3,610 | 3,610 | 1,000 | 3,610 |
| 2005-07-22 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 2005-07-14 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 3,500 |
| 2005-07-13 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 3,500 |
| 2005-07-12 | 3,440 | 3,500 | 3,440 | 3,500 | 2,000 | 3,500 |
| 2005-07-11 | 3,440 | 3,440 | 3,440 | 3,440 | 1,000 | 3,440 |
| 2005-07-08 | 3,440 | 3,440 | 3,440 | 3,440 | 1,000 | 3,440 |
| 2005-07-07 | 3,410 | 3,410 | 3,410 | 3,410 | 1,000 | 3,410 |
| 2005-07-06 | 3,400 | 3,410 | 3,350 | 3,410 | 5,000 | 3,410 |
| 2005-07-05 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 3,400 |
| 2005-07-04 | 3,460 | 3,460 | 3,400 | 3,400 | 2,000 | 3,400 |
| 2005-07-01 | 3,460 | 3,460 | 3,460 | 3,460 | 1,000 | 3,460 |
| 2005-06-30 | 3,460 | 3,460 | 3,460 | 3,460 | 3,000 | 3,460 |
| 2005-06-29 | 3,470 | 3,470 | 3,470 | 3,470 | 1,000 | 3,470 |
| 2005-06-28 | 3,480 | 3,480 | 3,480 | 3,480 | 1,000 | 3,480 |
| 2005-06-27 | 3,490 | 3,490 | 3,490 | 3,490 | 3,000 | 3,490 |
| 2005-06-24 | 3,490 | 3,490 | 3,490 | 3,490 | 1,000 | 3,490 |
| 2005-06-23 | 3,450 | 3,450 | 3,450 | 3,450 | 3,000 | 3,450 |
| 2005-06-22 | 3,500 | 3,500 | 3,400 | 3,400 | 2,000 | 3,400 |
| 2005-06-21 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 3,500 |
| 2005-06-20 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 3,500 |
| 2005-06-17 | 3,490 | 3,490 | 3,490 | 3,490 | 1,000 | 3,490 |
| 2005-06-16 | 3,490 | 3,490 | 3,490 | 3,490 | 1,000 | 3,490 |
| 2005-06-15 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 3,500 |
| 2005-06-14 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 3,500 |
| 2005-06-13 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 3,500 |
| 2005-06-10 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 3,500 |
| 2005-06-09 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 3,500 |
| 2005-06-08 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 3,500 |
| 2005-06-07 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 3,500 |
| 2005-06-06 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 | 3,500 |
| 2005-06-03 | 3,500 | 3,500 | 3,400 | 3,500 | 3,000 | 3,500 |
| 2005-06-02 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 3,500 |
| 2005-05-30 | 3,500 | 3,500 | 3,500 | 3,500 | 6,000 | 3,500 |
| 2005-05-26 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 | 3,500 |
| 2005-05-24 | 3,500 | 3,540 | 3,470 | 3,470 | 5,000 | 3,470 |
| 2005-05-23 | 3,540 | 3,540 | 3,500 | 3,500 | 3,000 | 3,500 |
| 2005-05-20 | 3,500 | 3,540 | 3,500 | 3,540 | 5,000 | 3,540 |
| 2005-05-19 | 3,360 | 3,500 | 3,360 | 3,500 | 6,000 | 3,500 |
| 2005-05-02 | 3,620 | 3,620 | 3,620 | 3,620 | 4,000 | 3,620 |
| 2005-04-28 | 3,610 | 3,620 | 3,610 | 3,620 | 2,000 | 3,620 |
| 2005-04-26 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 3,600 |
| 2005-04-25 | 3,600 | 3,600 | 3,600 | 3,600 | 8,000 | 3,600 |
| 2005-04-22 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 2005-04-21 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 | 3,600 |
| 2005-04-20 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 2005-04-19 | 3,600 | 3,600 | 3,600 | 3,600 | 5,000 | 3,600 |
| 2005-04-18 | 3,600 | 3,600 | 3,600 | 3,600 | 7,000 | 3,600 |
| 2005-04-13 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 | 3,600 |
| 2005-04-12 | 3,600 | 3,600 | 3,600 | 3,600 | 4,000 | 3,600 |
| 2005-04-11 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 2005-04-08 | 3,600 | 3,600 | 3,600 | 3,600 | 18,000 | 3,600 |
| 2005-04-07 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 2005-04-06 | 3,560 | 3,580 | 3,550 | 3,580 | 3,000 | 3,580 |
| 2005-04-05 | 3,570 | 3,570 | 3,560 | 3,560 | 3,000 | 3,560 |
| 2005-04-01 | 3,600 | 3,600 | 3,570 | 3,570 | 6,000 | 3,570 |
| 2005-03-31 | 3,610 | 3,630 | 3,610 | 3,620 | 8,000 | 3,620 |
| 2005-03-30 | 3,660 | 3,660 | 3,660 | 3,660 | 3,000 | 3,660 |
| 2005-03-29 | 3,650 | 3,660 | 3,650 | 3,660 | 5,000 | 3,660 |
| 2005-03-28 | 3,620 | 3,630 | 3,620 | 3,630 | 6,000 | 3,630 |
| 2005-03-24 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 3,650 |
| 2005-03-23 | 3,650 | 3,650 | 3,650 | 3,650 | 3,000 | 3,650 |
| 2005-03-22 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 3,650 |
| 2005-03-18 | 3,610 | 3,650 | 3,610 | 3,650 | 3,000 | 3,650 |
| 2005-03-15 | 3,600 | 3,660 | 3,600 | 3,660 | 3,000 | 3,660 |
| 2005-03-14 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 3,650 |
| 2005-03-11 | 3,600 | 3,650 | 3,600 | 3,650 | 5,000 | 3,650 |
| 2005-03-10 | 3,650 | 3,660 | 3,650 | 3,660 | 2,000 | 3,660 |
| 2005-03-09 | 3,650 | 3,660 | 3,640 | 3,650 | 11,000 | 3,650 |
| 2005-03-08 | 3,650 | 3,650 | 3,650 | 3,650 | 3,000 | 3,650 |
| 2005-03-04 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 2005-02-28 | 3,200 | 3,540 | 3,200 | 3,540 | 17,000 | 3,540 |
| 2005-02-23 | 3,650 | 3,650 | 3,650 | 3,650 | 3,000 | 3,650 |
| 2005-02-22 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 3,650 |
| 2005-02-21 | 3,650 | 3,650 | 3,650 | 3,650 | 2,000 | 3,650 |
| 2005-02-17 | 3,650 | 3,650 | 3,650 | 3,650 | 4,000 | 3,650 |
| 2005-02-16 | 3,650 | 3,650 | 3,650 | 3,650 | 3,000 | 3,650 |
| 2005-02-15 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 3,650 |
| 2005-02-14 | 3,650 | 3,700 | 3,650 | 3,650 | 6,000 | 3,650 |
| 2005-02-09 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 3,650 |
| 2005-02-08 | 3,650 | 3,650 | 3,630 | 3,630 | 2,000 | 3,630 |
| 2005-02-04 | 3,610 | 3,650 | 3,610 | 3,630 | 26,000 | 3,630 |
| 2005-02-03 | 3,600 | 3,610 | 3,600 | 3,610 | 16,000 | 3,610 |
| 2005-02-02 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 2005-01-31 | 3,610 | 3,650 | 3,530 | 3,650 | 9,000 | 3,650 |
| 2005-01-27 | 3,610 | 3,610 | 3,610 | 3,610 | 1,000 | 3,610 |
| 2005-01-26 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 2005-01-19 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 | 3,590 |
| 2005-01-14 | 3,630 | 3,630 | 3,630 | 3,630 | 1,000 | 3,630 |
| 2005-01-13 | 3,610 | 3,610 | 3,600 | 3,600 | 6,000 | 3,600 |
| 2005-01-07 | 3,600 | 3,620 | 3,600 | 3,600 | 9,000 | 3,600 |
分割・併合履歴 ： [2023-06-29]1株→5株 [2018-09-26]1株→0.2株 [2003-09-25]1株→1.5株 [1995-03-28]1株→1.3株
