4628 エスケー化研(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 30,500 | 31,100 | 30,500 | 31,100 | 1,400 | 31,100 |
| 2022-05-18 | 31,400 | 31,450 | 31,000 | 31,150 | 1,900 | 31,150 |
| 2022-05-17 | 31,800 | 31,800 | 29,800 | 30,350 | 800 | 30,350 |
| 2022-05-16 | 33,400 | 33,400 | 32,500 | 32,500 | 1,200 | 32,500 |
| 2022-05-13 | 34,200 | 34,200 | 32,750 | 32,800 | 800 | 32,800 |
| 2022-05-12 | - | - | - | 34,800 | - | 34,800 |
| 2022-05-11 | - | - | - | 34,800 | - | 34,800 |
| 2022-05-10 | - | - | - | 34,800 | - | 34,800 |
| 2022-05-09 | 35,300 | 35,300 | 34,800 | 34,800 | 700 | 34,800 |
| 2022-05-06 | 35,500 | 35,500 | 35,400 | 35,400 | 300 | 35,400 |
| 2022-05-02 | - | - | - | 35,500 | - | 35,500 |
| 2022-04-28 | - | - | - | 35,500 | - | 35,500 |
| 2022-04-27 | 35,500 | 35,500 | 35,500 | 35,500 | 900 | 35,500 |
| 2022-04-26 | - | - | - | 35,500 | - | 35,500 |
| 2022-04-25 | - | - | - | 35,500 | - | 35,500 |
| 2022-04-22 | 35,500 | 35,500 | 35,500 | 35,500 | 100 | 35,500 |
| 2022-04-21 | 35,200 | 35,200 | 35,200 | 35,200 | 100 | 35,200 |
| 2022-04-20 | 35,150 | 35,150 | 35,150 | 35,150 | 100 | 35,150 |
| 2022-04-19 | 36,350 | 36,350 | 35,100 | 35,150 | 800 | 35,150 |
| 2022-04-18 | 35,900 | 35,900 | 35,900 | 35,900 | 200 | 35,900 |
| 2022-04-15 | - | - | - | 35,900 | - | 35,900 |
| 2022-04-14 | - | - | - | 35,900 | - | 35,900 |
| 2022-04-13 | 35,850 | 35,900 | 35,850 | 35,900 | 300 | 35,900 |
| 2022-04-12 | - | - | - | 36,600 | - | 36,600 |
| 2022-04-11 | 36,000 | 36,600 | 36,000 | 36,600 | 200 | 36,600 |
| 2022-04-08 | 35,500 | 36,000 | 35,450 | 36,000 | 800 | 36,000 |
| 2022-04-07 | - | - | - | 36,200 | - | 36,200 |
| 2022-04-06 | 36,400 | 36,400 | 36,100 | 36,200 | 900 | 36,200 |
| 2022-04-05 | 36,600 | 37,000 | 36,600 | 37,000 | 600 | 37,000 |
| 2022-04-04 | 37,000 | 37,000 | 36,950 | 36,950 | 600 | 36,950 |
| 2022-04-01 | 36,650 | 36,650 | 36,300 | 36,300 | 200 | 36,300 |
| 2022-03-31 | 36,700 | 36,700 | 36,650 | 36,650 | 200 | 36,650 |
| 2022-03-30 | 36,700 | 36,800 | 36,700 | 36,800 | 200 | 36,800 |
| 2022-03-29 | 36,700 | 37,000 | 36,700 | 36,700 | 300 | 36,700 |
| 2022-03-28 | 36,850 | 36,850 | 36,800 | 36,800 | 300 | 36,800 |
| 2022-03-25 | 37,150 | 37,150 | 36,800 | 36,800 | 400 | 36,800 |
| 2022-03-24 | 36,850 | 36,850 | 36,850 | 36,850 | 100 | 36,850 |
| 2022-03-23 | 36,750 | 37,000 | 36,750 | 37,000 | 500 | 37,000 |
| 2022-03-22 | 37,100 | 37,100 | 36,650 | 36,750 | 1,300 | 36,750 |
| 2022-03-18 | 37,900 | 37,900 | 36,950 | 36,950 | 700 | 36,950 |
| 2022-03-17 | 37,200 | 37,300 | 37,200 | 37,300 | 800 | 37,300 |
| 2022-03-16 | 36,900 | 37,050 | 36,900 | 37,050 | 500 | 37,050 |
| 2022-03-15 | 37,250 | 37,950 | 36,550 | 36,900 | 900 | 36,900 |
| 2022-03-14 | - | - | - | 37,250 | - | 37,250 |
| 2022-03-11 | 37,500 | 37,500 | 37,250 | 37,250 | 400 | 37,250 |
| 2022-03-10 | 37,500 | 37,500 | 37,300 | 37,300 | 200 | 37,300 |
| 2022-03-09 | 37,750 | 37,750 | 37,750 | 37,750 | 100 | 37,750 |
| 2022-03-08 | 37,000 | 37,050 | 37,000 | 37,050 | 200 | 37,050 |
| 2022-03-07 | 37,200 | 37,200 | 36,800 | 36,800 | 600 | 36,800 |
| 2022-03-04 | 37,500 | 37,600 | 37,500 | 37,600 | 300 | 37,600 |
| 2022-03-03 | 37,600 | 37,700 | 37,600 | 37,700 | 300 | 37,700 |
| 2022-03-02 | 38,000 | 38,000 | 38,000 | 38,000 | 100 | 38,000 |
| 2022-03-01 | 38,000 | 38,000 | 38,000 | 38,000 | 300 | 38,000 |
| 2022-02-28 | 37,400 | 38,000 | 37,400 | 38,000 | 300 | 38,000 |
| 2022-02-25 | 37,350 | 37,350 | 37,350 | 37,350 | 200 | 37,350 |
| 2022-02-24 | 37,900 | 37,900 | 37,400 | 37,400 | 200 | 37,400 |
| 2022-02-22 | 37,900 | 37,900 | 37,900 | 37,900 | 100 | 37,900 |
| 2022-02-21 | 37,600 | 38,300 | 37,500 | 38,000 | 600 | 38,000 |
| 2022-02-18 | 37,900 | 38,300 | 37,900 | 38,300 | 400 | 38,300 |
| 2022-02-17 | 37,550 | 37,850 | 37,550 | 37,850 | 700 | 37,850 |
| 2022-02-16 | 37,200 | 37,500 | 37,200 | 37,250 | 900 | 37,250 |
| 2022-02-15 | - | - | - | 37,900 | - | 37,900 |
| 2022-02-14 | - | - | - | 37,900 | - | 37,900 |
| 2022-02-10 | 37,900 | 37,900 | 37,900 | 37,900 | 100 | 37,900 |
| 2022-02-09 | - | - | - | 37,900 | - | 37,900 |
| 2022-02-08 | 37,900 | 37,900 | 37,900 | 37,900 | 100 | 37,900 |
| 2022-02-07 | 37,200 | 37,200 | 37,200 | 37,200 | 200 | 37,200 |
| 2022-02-04 | - | - | - | 37,250 | - | 37,250 |
| 2022-02-03 | 37,250 | 37,250 | 37,250 | 37,250 | 100 | 37,250 |
| 2022-02-02 | 37,350 | 37,350 | 37,350 | 37,350 | 300 | 37,350 |
| 2022-02-01 | - | - | - | 37,400 | - | 37,400 |
| 2022-01-31 | - | - | - | 37,400 | - | 37,400 |
| 2022-01-28 | - | - | - | 37,400 | - | 37,400 |
| 2022-01-27 | 37,500 | 37,500 | 37,400 | 37,400 | 500 | 37,400 |
| 2022-01-26 | - | - | - | 37,500 | - | 37,500 |
| 2022-01-25 | 37,750 | 37,750 | 37,500 | 37,500 | 200 | 37,500 |
| 2022-01-24 | - | - | - | 37,450 | - | 37,450 |
| 2022-01-21 | 37,450 | 37,750 | 37,450 | 37,450 | 600 | 37,450 |
| 2022-01-20 | 36,950 | 37,450 | 36,950 | 37,450 | 500 | 37,450 |
| 2022-01-19 | 38,650 | 38,650 | 36,900 | 37,550 | 1,800 | 37,550 |
| 2022-01-18 | 40,100 | 40,100 | 40,100 | 40,100 | 100 | 40,100 |
| 2022-01-17 | 38,650 | 39,400 | 38,650 | 39,400 | 300 | 39,400 |
| 2022-01-14 | 38,750 | 39,050 | 38,750 | 38,750 | 500 | 38,750 |
| 2022-01-13 | - | - | - | 39,000 | - | 39,000 |
| 2022-01-12 | 39,000 | 39,000 | 39,000 | 39,000 | 100 | 39,000 |
| 2022-01-11 | 38,400 | 38,950 | 38,400 | 38,950 | 200 | 38,950 |
| 2022-01-07 | 38,400 | 38,950 | 38,400 | 38,950 | 200 | 38,950 |
| 2022-01-06 | 38,200 | 38,900 | 38,200 | 38,900 | 400 | 38,900 |
| 2022-01-05 | 38,100 | 39,200 | 38,000 | 39,200 | 1,000 | 39,200 |
| 2022-01-04 | 37,800 | 37,900 | 37,800 | 37,900 | 200 | 37,900 |
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
