4628 エスケー化研(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-2237,60037,75037,60037,75020037,750
2021-10-2138,20038,20037,60037,60030037,600
2021-10-2038,20038,20037,70037,7002,00037,700
2021-10-1938,60038,60038,60038,60010038,600
2021-10-18---38,600-38,600
2021-10-15---38,600-38,600
2021-10-14---38,600-38,600
2021-10-1338,60038,60038,60038,60040038,600
2021-10-1238,80038,85038,40038,6003,10038,600
2021-10-1138,80038,95038,80038,9501,20038,950
2021-10-0839,45039,45039,00039,0501,10039,050
2021-10-0739,45039,45039,45039,45030039,450
2021-10-0639,45039,45039,45039,45010039,450
2021-10-0539,75039,75039,70039,75030039,750
2021-10-0440,30040,30039,75039,75020039,750
2021-10-0139,05039,60039,05039,60020039,600
2021-09-30---39,300-39,300
2021-09-2939,50039,65039,30039,30070039,300
2021-09-2840,85040,85038,90038,90090038,900
2021-09-2740,90040,90040,85040,85060040,850
2021-09-24---40,850-40,850
2021-09-2240,85040,85040,85040,85010040,850
2021-09-2141,45041,45041,45041,45010041,450
2021-09-1741,70041,70041,45041,45060041,450
2021-09-1641,60041,70041,50041,70090041,700
2021-09-1542,35042,35042,00042,00020042,000
2021-09-1442,45042,45042,45042,45030042,450
2021-09-1343,00043,00042,60042,65090042,650
2021-09-1043,10043,10043,10043,10010043,100
2021-09-0943,10043,10043,10043,10010043,100
2021-09-0843,50043,50043,30043,30030043,300
2021-09-0743,40043,40043,40043,40010043,400
2021-09-0643,45043,45043,45043,45010043,450
2021-09-0343,45043,45043,45043,45010043,450
2021-09-0243,45043,45043,45043,45020043,450
2021-09-01---42,450-42,450
2021-08-31---42,450-42,450
2021-08-3042,45042,45042,45042,45070042,450
2021-08-2742,45042,45042,45042,45040042,450
2021-08-2642,45042,45042,45042,45010042,450
2021-08-25---42,450-42,450
2021-08-24---42,450-42,450
2021-08-23---42,450-42,450
2021-08-20---42,450-42,450
2021-08-1942,40042,75042,40042,45060042,450
2021-08-1842,80042,80042,80042,80010042,800
2021-08-1742,35042,35042,05042,30030042,300
2021-08-1643,50043,50043,05043,05020043,050
2021-08-1343,50043,50043,50043,50030043,500
2021-08-12---42,700-42,700
2021-08-1142,00042,70042,00042,70020042,700
2021-08-10---41,300-41,300
2021-08-0641,30041,30041,30041,30010041,300
2021-08-05---42,000-42,000
2021-08-0442,00042,00042,00042,00020042,000
2021-08-0343,75043,75043,75043,75010043,750
2021-08-02---43,750-43,750
2021-07-30---43,750-43,750
2021-07-2943,75043,75043,75043,7501,90043,750
2021-07-2841,80042,10041,65041,65090041,650
2021-07-2741,60042,00041,60041,60070041,600
2021-07-2640,50041,25040,50040,90080040,900
2021-07-2140,50040,50040,50040,50040040,500
2021-07-2040,50040,50040,40040,40040040,400
2021-07-1940,05040,05040,05040,05040040,050
2021-07-16---39,300-39,300
2021-07-15---39,300-39,300
2021-07-1439,90039,90039,30039,30020039,300
2021-07-13---40,100-40,100
2021-07-12---40,100-40,100
2021-07-0940,30040,30039,55040,10060040,100
2021-07-08---40,300-40,300
2021-07-0740,80040,80040,30040,30030040,300
2021-07-06---40,750-40,750
2021-07-0540,75040,75040,75040,75010040,750
2021-07-0241,15041,15041,15041,15010041,150
2021-07-01---41,150-41,150
2021-06-3042,00042,00041,15041,15040041,150
2021-06-29---40,250-40,250
2021-06-2840,25040,25040,25040,25010040,250
2021-06-25---40,250-40,250
2021-06-2441,00041,00040,25040,25030040,250
2021-06-2340,05040,25040,05040,25020040,250
2021-06-2240,30040,30040,05040,05020040,050
2021-06-2139,95040,30039,95040,30030040,300
2021-06-1841,75041,75041,75041,75010041,750
2021-06-1739,50040,35039,50040,35030040,350
2021-06-1639,45039,45039,45039,45020039,450
2021-06-1539,45039,45039,45039,45020039,450
2021-06-1439,45039,45039,45039,45010039,450
2021-06-11---39,400-39,400
2021-06-10---39,400-39,400
2021-06-0939,40039,40039,40039,40010039,400
2021-06-0839,40039,40039,30039,30060039,300
2021-06-07---39,100-39,100
2021-06-0439,10039,10039,10039,10010039,100
2021-06-0338,90039,50038,90039,50020039,500
2021-06-0239,80040,00039,50039,6001,50039,600
2021-06-0139,55039,80039,55039,80030039,800
2021-05-3139,80039,80039,80039,80030039,800
2021-05-2839,80039,80039,75039,80040039,800
2021-05-2739,70039,70039,70039,70030039,700
2021-05-26---39,700-39,700
2021-05-25---39,700-39,700
2021-05-24---39,700-39,700
2021-05-2139,15039,70039,15039,70060039,700
2021-05-20---39,200-39,200
2021-05-1939,20039,20039,20039,20020039,200
2021-05-1839,50039,50039,50039,50010039,500
2021-05-1739,70039,70039,70039,70010039,700
2021-05-14---39,750-39,750
2021-05-13---39,750-39,750
2021-05-1239,70039,75039,70039,75020039,750
2021-05-11---39,900-39,900
2021-05-1039,80039,90039,60039,90070039,900
2021-05-0740,25040,25039,45039,8003,30039,800
2021-05-0640,80040,90040,35040,3501,10040,350
2021-04-3040,55040,55040,50040,50020040,500
2021-04-2840,70041,15040,70041,1501,30041,150
2021-04-2741,00041,05040,25040,25080040,250
2021-04-26---41,000-41,000
2021-04-2341,25041,30041,00041,00070041,000
2021-04-22---40,250-40,250
2021-04-2141,05041,45040,10040,25060040,250
2021-04-2041,75041,75041,75041,75010041,750
2021-04-1941,80041,80041,45041,45030041,450
2021-04-1642,00042,00042,00042,00020042,000
2021-04-1540,50042,00040,50042,00060042,000
2021-04-1440,10040,50040,00040,50040040,500
2021-04-1340,00040,00040,00040,00010040,000
2021-04-12---40,100-40,100
2021-04-0940,10040,10040,10040,10010040,100
2021-04-0838,65040,00038,65040,00030040,000
2021-04-0738,65038,65038,65038,65040038,650
2021-04-0638,65038,65038,65038,65050038,650
2021-04-0538,60038,60038,60038,60020038,600
2021-04-0238,65038,65038,65038,65020038,650
2021-04-01---38,650-38,650
2021-03-3138,65038,65038,60038,65030038,650
2021-03-3038,50038,50038,15038,50050038,500
2021-03-2938,60038,60038,50038,50050038,500
2021-03-2638,50038,50038,50038,50010038,500
2021-03-2538,00038,00038,00038,00010038,000
2021-03-2438,10038,10038,00038,00030038,000
2021-03-2338,55038,60038,55038,60020038,600
2021-03-22---39,000-39,000
2021-03-1938,35039,00038,35039,0009,60039,000
2021-03-1838,95039,00038,50038,5001,30038,500
2021-03-1738,45038,45038,45038,45010038,450
2021-03-1638,45038,45038,45038,45010038,450
2021-03-1538,00038,45038,00038,45040038,450
2021-03-1237,85038,20037,85037,9501,30037,950
2021-03-11---39,900-39,900
2021-03-10---39,900-39,900
2021-03-09---39,900-39,900
2021-03-08---39,900-39,900
2021-03-05---39,900-39,900
2021-03-04---39,900-39,900
2021-03-0339,90039,90039,90039,90030039,900
2021-03-0239,00039,00038,90038,9001,40038,900
2021-03-0138,70038,70038,70038,70010038,700
2021-02-2638,75038,75038,65038,65040038,650
2021-02-2538,75038,75038,75038,75020038,750
2021-02-2438,75038,75038,40038,40050038,400
2021-02-22---38,550-38,550
2021-02-1938,55038,55038,55038,55010038,550
2021-02-1839,00039,00038,70038,70040038,700
2021-02-17---39,000-39,000
2021-02-1638,90039,30038,90039,00040039,000
2021-02-15---39,000-39,000
2021-02-1238,70039,00038,70039,0002,70039,000
2021-02-1038,50039,00038,50039,0001,00039,000
2021-02-0938,75038,75038,75038,75010038,750
2021-02-0838,20038,30038,20038,30040038,300
2021-02-0538,20038,20038,20038,20010038,200
2021-02-04---38,200-38,200
2021-02-0338,35038,35038,00038,20030038,200
2021-02-0238,50038,50038,50038,50020038,500
2021-02-0138,50038,50038,50038,50010038,500
2021-01-2938,50038,50038,50038,50040038,500
2021-01-2838,50038,50038,25038,25020038,250
2021-01-27---38,150-38,150
2021-01-2638,15038,15038,15038,15060038,150
2021-01-2538,40038,40038,15038,1502,40038,150
2021-01-2238,40038,40038,40038,40030038,400
2021-01-21---38,200-38,200
2021-01-2038,05038,20038,05038,20030038,200
2021-01-1938,75038,75038,75038,75010038,750
2021-01-1838,10038,10038,10038,10010038,100
2021-01-15---38,850-38,850
2021-01-1438,85038,85038,85038,85010038,850
2021-01-13---38,500-38,500
2021-01-1238,50038,50038,50038,50010038,500
2021-01-08---38,550-38,550
2021-01-0738,55038,55038,55038,55020038,550
2021-01-0638,10038,10038,10038,10030038,100
2021-01-0538,80038,80038,20038,80040038,800
2021-01-0438,80038,80038,80038,80010038,800

分割・併合履歴 : [2018-09-26]1株→0.2株 [2003-09-25]1株→1.5株 [1995-03-28]1株→1.3株