4628 エスケー化研(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 9,000 | 9,000 | 8,840 | 8,970 | 4,700 | 8,970 |
| 2024-11-20 | 8,980 | 9,000 | 8,970 | 9,000 | 600 | 9,000 |
| 2024-11-19 | 9,170 | 9,170 | 9,000 | 9,170 | 1,300 | 9,170 |
| 2024-11-18 | - | - | - | 9,170 | - | 9,170 |
| 2024-11-15 | - | - | - | 9,170 | - | 9,170 |
| 2024-11-14 | 8,900 | 8,900 | 8,760 | 8,770 | 1,900 | 8,770 |
| 2024-11-13 | 8,900 | 8,900 | 8,750 | 8,750 | 2,400 | 8,750 |
| 2024-11-12 | 8,890 | 8,890 | 8,730 | 8,730 | 700 | 8,730 |
| 2024-11-11 | 9,110 | 9,250 | 9,040 | 9,040 | 800 | 9,040 |
| 2024-11-08 | - | - | - | 9,100 | - | 9,100 |
| 2024-11-07 | 9,000 | 9,030 | 9,000 | 9,030 | 1,000 | 9,030 |
| 2024-11-06 | 8,970 | 9,050 | 8,970 | 9,050 | 400 | 9,050 |
| 2024-11-05 | 9,020 | 9,020 | 8,910 | 9,000 | 2,900 | 9,000 |
| 2024-11-01 | - | - | - | 8,870 | - | 8,870 |
| 2024-10-31 | 9,080 | 9,080 | 8,870 | 8,870 | 2,200 | 8,870 |
| 2024-10-30 | 9,190 | 9,280 | 9,090 | 9,090 | 5,300 | 9,090 |
| 2024-10-29 | 8,840 | 9,080 | 8,840 | 9,080 | 1,300 | 9,080 |
| 2024-10-28 | 8,710 | 8,810 | 8,710 | 8,780 | 400 | 8,780 |
| 2024-10-25 | 8,740 | 8,740 | 8,700 | 8,700 | 2,800 | 8,700 |
| 2024-10-24 | 8,700 | 8,790 | 8,700 | 8,740 | 400 | 8,740 |
| 2024-10-23 | 8,700 | 8,720 | 8,700 | 8,700 | 1,500 | 8,700 |
| 2024-10-22 | 8,710 | 8,740 | 8,690 | 8,700 | 1,600 | 8,700 |
| 2024-10-21 | 8,700 | 8,700 | 8,700 | 8,700 | 1,500 | 8,700 |
| 2024-10-18 | 8,700 | 8,700 | 8,670 | 8,670 | 2,200 | 8,670 |
| 2024-10-17 | 8,640 | 8,650 | 8,600 | 8,630 | 1,000 | 8,630 |
| 2024-10-16 | 8,730 | 8,780 | 8,630 | 8,630 | 4,100 | 8,630 |
| 2024-10-15 | 8,800 | 8,870 | 8,740 | 8,740 | 2,100 | 8,740 |
| 2024-10-11 | 8,800 | 8,800 | 8,720 | 8,730 | 1,100 | 8,730 |
| 2024-10-10 | 8,800 | 8,800 | 8,700 | 8,700 | 1,400 | 8,700 |
| 2024-10-09 | 8,740 | 8,880 | 8,740 | 8,880 | 500 | 8,880 |
| 2024-10-08 | 8,790 | 8,880 | 8,730 | 8,730 | 1,400 | 8,730 |
| 2024-10-07 | 8,710 | 8,780 | 8,700 | 8,780 | 2,800 | 8,780 |
| 2024-10-04 | 8,600 | 8,850 | 8,600 | 8,690 | 2,100 | 8,690 |
| 2024-10-03 | 8,460 | 8,470 | 8,400 | 8,470 | 1,000 | 8,470 |
| 2024-10-02 | 8,410 | 8,460 | 8,300 | 8,310 | 2,500 | 8,310 |
| 2024-10-01 | 8,920 | 8,920 | 8,250 | 8,280 | 6,600 | 8,280 |
| 2024-09-30 | 8,550 | 8,570 | 8,470 | 8,470 | 3,600 | 8,470 |
| 2024-09-27 | 8,500 | 8,520 | 8,450 | 8,470 | 1,500 | 8,470 |
| 2024-09-26 | 8,670 | 8,690 | 8,440 | 8,440 | 7,900 | 8,440 |
| 2024-09-25 | 8,600 | 8,630 | 8,350 | 8,520 | 7,000 | 8,520 |
| 2024-09-24 | 8,700 | 8,760 | 8,220 | 8,570 | 6,800 | 8,570 |
| 2024-09-20 | 8,680 | 8,680 | 8,610 | 8,640 | 400 | 8,640 |
| 2024-09-19 | 8,700 | 8,800 | 8,550 | 8,680 | 1,700 | 8,680 |
| 2024-09-18 | 8,730 | 8,730 | 8,610 | 8,680 | 800 | 8,680 |
| 2024-09-17 | 8,700 | 8,700 | 8,700 | 8,700 | 1,000 | 8,700 |
| 2024-09-13 | 8,610 | 8,640 | 8,610 | 8,610 | 1,000 | 8,610 |
| 2024-09-12 | 8,610 | 8,680 | 8,610 | 8,680 | 700 | 8,680 |
| 2024-09-11 | 8,650 | 8,650 | 8,650 | 8,650 | 1,300 | 8,650 |
| 2024-09-10 | - | - | - | 8,670 | - | 8,670 |
| 2024-09-09 | 8,700 | 8,700 | 8,490 | 8,670 | 2,500 | 8,670 |
| 2024-09-06 | 8,650 | 8,650 | 8,650 | 8,650 | 200 | 8,650 |
| 2024-09-05 | 8,780 | 9,000 | 8,490 | 8,520 | 9,100 | 8,520 |
| 2024-09-04 | 8,810 | 8,810 | 8,600 | 8,670 | 4,600 | 8,670 |
| 2024-09-03 | 8,960 | 8,960 | 8,810 | 8,810 | 300 | 8,810 |
| 2024-09-02 | 8,810 | 8,860 | 8,810 | 8,810 | 900 | 8,810 |
| 2024-08-30 | 8,810 | 8,810 | 8,810 | 8,810 | 500 | 8,810 |
| 2024-08-29 | - | - | - | 8,830 | - | 8,830 |
| 2024-08-28 | 8,920 | 8,920 | 8,800 | 8,830 | 2,100 | 8,830 |
| 2024-08-27 | 9,010 | 9,160 | 8,800 | 8,920 | 5,400 | 8,920 |
| 2024-08-26 | 9,050 | 9,060 | 8,980 | 9,010 | 500 | 9,010 |
| 2024-08-23 | 8,780 | 9,040 | 8,780 | 9,040 | 400 | 9,040 |
| 2024-08-22 | - | - | - | 8,730 | - | 8,730 |
| 2024-08-21 | 8,740 | 8,740 | 8,510 | 8,730 | 3,900 | 8,730 |
| 2024-08-20 | 8,760 | 8,760 | 8,730 | 8,740 | 400 | 8,740 |
| 2024-08-19 | 8,700 | 8,700 | 8,700 | 8,700 | 800 | 8,700 |
| 2024-08-16 | 8,690 | 8,890 | 8,630 | 8,630 | 8,200 | 8,630 |
| 2024-08-15 | 8,800 | 8,800 | 8,560 | 8,680 | 2,000 | 8,680 |
| 2024-08-14 | 8,880 | 8,880 | 8,760 | 8,880 | 400 | 8,880 |
| 2024-08-13 | 9,260 | 9,260 | 9,180 | 9,180 | 200 | 9,180 |
| 2024-08-09 | 8,990 | 9,390 | 8,990 | 9,260 | 4,000 | 9,260 |
| 2024-08-08 | 8,700 | 9,090 | 8,700 | 9,000 | 800 | 9,000 |
| 2024-08-07 | 8,520 | 8,520 | 8,250 | 8,400 | 4,400 | 8,400 |
| 2024-08-06 | 8,220 | 8,390 | 8,150 | 8,150 | 4,100 | 8,150 |
| 2024-08-05 | 8,660 | 8,660 | 7,970 | 8,020 | 12,500 | 8,020 |
| 2024-08-02 | 9,300 | 9,300 | 8,810 | 8,810 | 3,400 | 8,810 |
| 2024-08-01 | 9,700 | 9,700 | 9,450 | 9,450 | 2,200 | 9,450 |
| 2024-07-31 | 9,550 | 9,850 | 9,530 | 9,610 | 6,100 | 9,610 |
| 2024-07-30 | 9,600 | 9,600 | 9,350 | 9,350 | 13,500 | 9,350 |
| 2024-07-29 | 9,560 | 9,610 | 9,480 | 9,600 | 5,900 | 9,600 |
| 2024-07-26 | 9,550 | 9,600 | 9,450 | 9,450 | 2,800 | 9,450 |
| 2024-07-25 | 9,410 | 9,610 | 9,380 | 9,400 | 3,400 | 9,400 |
| 2024-07-24 | 9,600 | 9,600 | 9,400 | 9,400 | 3,000 | 9,400 |
| 2024-07-23 | 9,400 | 9,560 | 9,400 | 9,530 | 7,900 | 9,530 |
| 2024-07-22 | 9,510 | 9,580 | 9,330 | 9,330 | 3,300 | 9,330 |
| 2024-07-19 | 9,350 | 9,440 | 9,340 | 9,430 | 1,800 | 9,430 |
| 2024-07-18 | 9,200 | 9,350 | 9,200 | 9,290 | 900 | 9,290 |
| 2024-07-17 | 9,380 | 9,380 | 9,260 | 9,260 | 300 | 9,260 |
| 2024-07-16 | 9,380 | 9,380 | 9,380 | 9,380 | 400 | 9,380 |
| 2024-07-12 | 9,120 | 9,400 | 9,120 | 9,400 | 1,300 | 9,400 |
| 2024-07-11 | 9,270 | 9,410 | 8,900 | 8,970 | 2,700 | 8,970 |
| 2024-07-10 | 9,510 | 9,510 | 9,150 | 9,250 | 900 | 9,250 |
| 2024-07-09 | 9,420 | 9,510 | 9,420 | 9,510 | 200 | 9,510 |
| 2024-07-08 | 9,630 | 9,760 | 9,450 | 9,450 | 9,300 | 9,450 |
| 2024-07-05 | 9,540 | 9,630 | 9,530 | 9,630 | 4,400 | 9,630 |
| 2024-07-04 | 9,490 | 9,510 | 9,320 | 9,500 | 4,300 | 9,500 |
| 2024-07-03 | 9,400 | 9,620 | 9,350 | 9,490 | 8,900 | 9,490 |
| 2024-07-02 | 9,280 | 9,500 | 9,200 | 9,400 | 9,100 | 9,400 |
| 2024-07-01 | 9,050 | 9,400 | 8,850 | 9,350 | 15,500 | 9,350 |
| 2024-06-28 | 8,490 | 8,700 | 8,490 | 8,600 | 7,300 | 8,600 |
| 2024-06-27 | 8,360 | 8,480 | 8,360 | 8,450 | 3,900 | 8,450 |
| 2024-06-26 | 8,310 | 8,400 | 8,300 | 8,330 | 6,400 | 8,330 |
| 2024-06-25 | 8,300 | 8,340 | 8,300 | 8,310 | 7,200 | 8,310 |
| 2024-06-24 | 8,300 | 8,330 | 8,300 | 8,310 | 3,400 | 8,310 |
| 2024-06-21 | 8,200 | 8,260 | 8,200 | 8,260 | 2,600 | 8,260 |
| 2024-06-20 | 8,270 | 8,270 | 8,170 | 8,200 | 1,200 | 8,200 |
| 2024-06-19 | 8,160 | 8,300 | 8,160 | 8,270 | 900 | 8,270 |
| 2024-06-18 | 8,140 | 8,250 | 8,140 | 8,200 | 2,800 | 8,200 |
| 2024-06-17 | 8,100 | 8,120 | 8,050 | 8,120 | 800 | 8,120 |
| 2024-06-14 | 8,150 | 8,150 | 8,090 | 8,090 | 800 | 8,090 |
| 2024-06-13 | 8,140 | 8,150 | 8,140 | 8,150 | 200 | 8,150 |
| 2024-06-12 | 8,100 | 8,150 | 8,100 | 8,140 | 1,600 | 8,140 |
| 2024-06-11 | 8,050 | 8,110 | 8,050 | 8,110 | 300 | 8,110 |
| 2024-06-10 | 8,120 | 8,120 | 8,050 | 8,050 | 1,200 | 8,050 |
| 2024-06-07 | 8,080 | 8,150 | 8,080 | 8,120 | 3,000 | 8,120 |
| 2024-06-06 | 8,100 | 8,170 | 8,100 | 8,160 | 1,800 | 8,160 |
| 2024-06-05 | 8,040 | 8,070 | 7,950 | 8,040 | 2,400 | 8,040 |
| 2024-06-04 | 7,970 | 8,040 | 7,930 | 8,040 | 2,600 | 8,040 |
| 2024-06-03 | 7,860 | 7,980 | 7,840 | 7,970 | 1,500 | 7,970 |
| 2024-05-31 | 7,920 | 7,920 | 7,830 | 7,830 | 4,300 | 7,830 |
| 2024-05-30 | 7,890 | 7,940 | 7,890 | 7,940 | 800 | 7,940 |
| 2024-05-29 | 7,990 | 8,050 | 7,890 | 7,890 | 1,600 | 7,890 |
| 2024-05-28 | 7,990 | 7,990 | 7,950 | 7,990 | 300 | 7,990 |
| 2024-05-27 | 8,000 | 8,060 | 8,000 | 8,060 | 2,200 | 8,060 |
| 2024-05-24 | 8,090 | 8,090 | 7,960 | 8,000 | 5,200 | 8,000 |
| 2024-05-23 | 8,060 | 8,120 | 8,030 | 8,030 | 1,800 | 8,030 |
| 2024-05-22 | 8,040 | 8,040 | 8,000 | 8,000 | 900 | 8,000 |
| 2024-05-21 | 8,050 | 8,050 | 8,040 | 8,040 | 300 | 8,040 |
| 2024-05-20 | 8,000 | 8,050 | 7,870 | 8,050 | 2,900 | 8,050 |
| 2024-05-17 | 8,060 | 8,060 | 7,890 | 7,950 | 2,800 | 7,950 |
| 2024-05-16 | 8,100 | 8,100 | 7,970 | 7,970 | 1,700 | 7,970 |
| 2024-05-15 | 8,120 | 8,130 | 8,060 | 8,100 | 1,700 | 8,100 |
| 2024-05-14 | 8,020 | 8,170 | 8,020 | 8,070 | 4,100 | 8,070 |
| 2024-05-13 | 8,250 | 8,300 | 8,250 | 8,250 | 900 | 8,250 |
| 2024-05-10 | 8,170 | 8,310 | 8,170 | 8,310 | 1,100 | 8,310 |
| 2024-05-09 | 8,000 | 8,330 | 8,000 | 8,320 | 7,700 | 8,320 |
| 2024-05-08 | 7,990 | 7,990 | 7,940 | 7,990 | 2,100 | 7,990 |
| 2024-05-07 | 7,990 | 7,990 | 7,960 | 7,970 | 1,600 | 7,970 |
| 2024-05-02 | 7,990 | 8,000 | 7,990 | 7,990 | 5,900 | 7,990 |
| 2024-05-01 | 7,960 | 7,990 | 7,950 | 7,960 | 2,000 | 7,960 |
| 2024-04-30 | 7,990 | 7,990 | 7,950 | 7,950 | 4,000 | 7,950 |
| 2024-04-26 | 7,920 | 7,990 | 7,920 | 7,990 | 2,300 | 7,990 |
| 2024-04-25 | 7,970 | 7,980 | 7,910 | 7,950 | 3,200 | 7,950 |
| 2024-04-24 | 7,980 | 8,000 | 7,960 | 7,970 | 6,900 | 7,970 |
| 2024-04-23 | 7,970 | 7,970 | 7,950 | 7,950 | 5,600 | 7,950 |
| 2024-04-22 | 7,950 | 7,960 | 7,890 | 7,960 | 5,300 | 7,960 |
| 2024-04-19 | 7,940 | 7,950 | 7,810 | 7,910 | 4,900 | 7,910 |
| 2024-04-18 | 7,930 | 7,930 | 7,880 | 7,920 | 2,800 | 7,920 |
| 2024-04-17 | 7,940 | 7,970 | 7,910 | 7,940 | 1,400 | 7,940 |
| 2024-04-16 | 7,980 | 7,980 | 7,790 | 7,850 | 5,600 | 7,850 |
| 2024-04-15 | 7,990 | 7,990 | 7,980 | 7,990 | 1,200 | 7,990 |
| 2024-04-12 | 7,980 | 8,000 | 7,900 | 7,990 | 3,100 | 7,990 |
| 2024-04-11 | 8,000 | 8,080 | 8,000 | 8,000 | 1,200 | 8,000 |
| 2024-04-10 | 8,000 | 8,080 | 7,970 | 8,010 | 1,700 | 8,010 |
| 2024-04-09 | 8,000 | 8,110 | 8,000 | 8,000 | 600 | 8,000 |
| 2024-04-08 | 8,110 | 8,230 | 8,000 | 8,000 | 1,500 | 8,000 |
| 2024-04-05 | 8,100 | 8,160 | 8,010 | 8,130 | 1,600 | 8,130 |
| 2024-04-04 | 8,290 | 8,290 | 8,220 | 8,250 | 1,500 | 8,250 |
| 2024-04-03 | 8,180 | 8,400 | 8,070 | 8,340 | 5,400 | 8,340 |
| 2024-04-02 | 7,860 | 8,180 | 7,860 | 8,100 | 9,600 | 8,100 |
| 2024-04-01 | 7,730 | 7,860 | 7,550 | 7,860 | 17,000 | 7,860 |
| 2024-03-29 | 7,890 | 7,900 | 7,850 | 7,860 | 1,600 | 7,860 |
| 2024-03-28 | 8,000 | 8,040 | 7,870 | 7,940 | 16,900 | 7,940 |
| 2024-03-27 | 8,310 | 8,310 | 8,040 | 8,130 | 13,600 | 8,130 |
| 2024-03-26 | 8,310 | 8,380 | 8,270 | 8,300 | 900 | 8,300 |
| 2024-03-25 | 8,350 | 8,350 | 8,260 | 8,310 | 900 | 8,310 |
| 2024-03-22 | 8,240 | 8,390 | 8,100 | 8,320 | 4,200 | 8,320 |
| 2024-03-21 | 8,240 | 8,240 | 7,920 | 8,210 | 5,400 | 8,210 |
| 2024-03-19 | 8,250 | 8,380 | 8,220 | 8,240 | 5,200 | 8,240 |
| 2024-03-18 | 8,220 | 8,300 | 8,220 | 8,240 | 1,200 | 8,240 |
| 2024-03-15 | 8,200 | 8,200 | 8,090 | 8,200 | 2,800 | 8,200 |
| 2024-03-14 | 8,130 | 8,200 | 8,130 | 8,200 | 1,400 | 8,200 |
| 2024-03-13 | 8,040 | 8,130 | 8,020 | 8,090 | 2,100 | 8,090 |
| 2024-03-12 | 8,050 | 8,070 | 8,000 | 8,070 | 1,200 | 8,070 |
| 2024-03-11 | 8,070 | 8,070 | 7,860 | 8,050 | 6,900 | 8,050 |
| 2024-03-08 | 8,050 | 8,100 | 8,000 | 8,060 | 1,900 | 8,060 |
| 2024-03-07 | 7,960 | 8,090 | 7,900 | 8,060 | 4,700 | 8,060 |
| 2024-03-06 | 7,860 | 7,960 | 7,860 | 7,960 | 800 | 7,960 |
| 2024-03-05 | 7,900 | 7,970 | 7,850 | 7,970 | 4,300 | 7,970 |
| 2024-03-04 | 7,870 | 7,950 | 7,820 | 7,880 | 3,000 | 7,880 |
| 2024-03-01 | 7,860 | 7,980 | 7,780 | 7,780 | 2,400 | 7,780 |
| 2024-02-29 | 8,000 | 8,000 | 7,810 | 7,860 | 4,300 | 7,860 |
| 2024-02-28 | 7,830 | 7,970 | 7,820 | 7,940 | 5,000 | 7,940 |
| 2024-02-27 | 7,650 | 7,860 | 7,640 | 7,720 | 8,400 | 7,720 |
| 2024-02-26 | 7,580 | 7,630 | 7,550 | 7,600 | 5,700 | 7,600 |
| 2024-02-22 | 7,500 | 7,510 | 7,390 | 7,510 | 4,600 | 7,510 |
| 2024-02-21 | 7,390 | 7,460 | 7,340 | 7,440 | 8,800 | 7,440 |
| 2024-02-20 | 7,350 | 7,390 | 7,290 | 7,290 | 5,300 | 7,290 |
| 2024-02-19 | 7,450 | 7,450 | 7,370 | 7,390 | 3,600 | 7,390 |
| 2024-02-16 | 7,390 | 7,460 | 7,340 | 7,450 | 16,200 | 7,450 |
| 2024-02-15 | 7,360 | 7,390 | 7,300 | 7,390 | 2,700 | 7,390 |
| 2024-02-14 | 7,390 | 7,390 | 7,260 | 7,360 | 1,700 | 7,360 |
| 2024-02-13 | 7,400 | 7,410 | 7,090 | 7,410 | 12,000 | 7,410 |
| 2024-02-09 | 7,340 | 7,420 | 7,290 | 7,390 | 8,900 | 7,390 |
| 2024-02-08 | 7,390 | 7,390 | 7,300 | 7,340 | 1,000 | 7,340 |
| 2024-02-07 | 7,420 | 7,420 | 7,340 | 7,390 | 1,400 | 7,390 |
| 2024-02-06 | 7,310 | 7,380 | 7,310 | 7,380 | 1,200 | 7,380 |
| 2024-02-05 | 7,400 | 7,420 | 7,370 | 7,380 | 4,300 | 7,380 |
| 2024-02-02 | 7,370 | 7,450 | 7,290 | 7,310 | 10,100 | 7,310 |
| 2024-02-01 | 7,240 | 7,420 | 7,200 | 7,420 | 4,200 | 7,420 |
| 2024-01-31 | 7,250 | 7,330 | 7,220 | 7,260 | 3,000 | 7,260 |
| 2024-01-30 | 7,210 | 7,350 | 7,180 | 7,250 | 5,900 | 7,250 |
| 2024-01-29 | 7,520 | 7,520 | 7,120 | 7,210 | 18,400 | 7,210 |
| 2024-01-26 | 7,510 | 7,620 | 7,510 | 7,520 | 700 | 7,520 |
| 2024-01-25 | 7,560 | 7,660 | 7,490 | 7,500 | 4,700 | 7,500 |
| 2024-01-24 | 7,650 | 7,650 | 7,530 | 7,530 | 6,400 | 7,530 |
| 2024-01-23 | 7,680 | 7,680 | 7,630 | 7,650 | 900 | 7,650 |
| 2024-01-22 | 7,660 | 7,700 | 7,660 | 7,690 | 700 | 7,690 |
| 2024-01-19 | 7,640 | 7,700 | 7,620 | 7,620 | 900 | 7,620 |
| 2024-01-18 | 7,720 | 7,720 | 7,620 | 7,640 | 3,300 | 7,640 |
| 2024-01-17 | 7,660 | 7,660 | 7,630 | 7,650 | 1,600 | 7,650 |
| 2024-01-16 | 7,920 | 7,920 | 7,650 | 7,650 | 4,800 | 7,650 |
| 2024-01-15 | 7,700 | 7,820 | 7,690 | 7,810 | 4,300 | 7,810 |
| 2024-01-12 | 7,650 | 7,680 | 7,630 | 7,650 | 2,400 | 7,650 |
| 2024-01-11 | 7,600 | 7,620 | 7,600 | 7,620 | 500 | 7,620 |
| 2024-01-10 | 7,630 | 7,630 | 7,630 | 7,630 | 200 | 7,630 |
| 2024-01-09 | 7,550 | 7,650 | 7,550 | 7,650 | 3,200 | 7,650 |
| 2024-01-05 | 7,530 | 7,570 | 7,530 | 7,550 | 800 | 7,550 |
| 2024-01-04 | 7,460 | 7,600 | 7,440 | 7,550 | 1,800 | 7,550 |
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
