4628 エスケー化研(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-31 | - | - | - | 44,100 | - | 44,100 |
| 2023-03-30 | - | - | - | 44,100 | - | 44,100 |
| 2023-03-29 | 44,100 | 44,100 | 44,100 | 44,100 | 200 | 44,100 |
| 2023-03-28 | 43,300 | 43,300 | 43,300 | 43,300 | 600 | 43,300 |
| 2023-03-27 | - | - | - | 43,300 | - | 43,300 |
| 2023-03-24 | 43,400 | 43,400 | 43,200 | 43,300 | 900 | 43,300 |
| 2023-03-23 | 43,300 | 43,500 | 43,100 | 43,100 | 900 | 43,100 |
| 2023-03-22 | 43,100 | 43,100 | 43,100 | 43,100 | 700 | 43,100 |
| 2023-03-20 | 44,500 | 44,500 | 43,050 | 43,100 | 800 | 43,100 |
| 2023-03-17 | 43,100 | 43,100 | 43,100 | 43,100 | 100 | 43,100 |
| 2023-03-16 | 42,500 | 42,600 | 42,500 | 42,600 | 200 | 42,600 |
| 2023-03-15 | - | - | - | 42,150 | - | 42,150 |
| 2023-03-14 | 42,150 | 42,150 | 42,150 | 42,150 | 200 | 42,150 |
| 2023-03-13 | 42,100 | 42,100 | 41,400 | 41,400 | 200 | 41,400 |
| 2023-03-10 | 42,100 | 42,350 | 42,100 | 42,350 | 200 | 42,350 |
| 2023-03-09 | 42,650 | 42,650 | 42,100 | 42,100 | 300 | 42,100 |
| 2023-03-08 | 42,600 | 42,600 | 42,600 | 42,600 | 100 | 42,600 |
| 2023-03-07 | 42,100 | 42,500 | 42,100 | 42,500 | 200 | 42,500 |
| 2023-03-06 | 42,000 | 42,100 | 42,000 | 42,100 | 500 | 42,100 |
| 2023-03-03 | 41,600 | 41,600 | 41,500 | 41,500 | 700 | 41,500 |
| 2023-03-02 | 42,900 | 42,900 | 40,500 | 41,000 | 2,000 | 41,000 |
| 2023-03-01 | 42,000 | 42,000 | 41,300 | 41,500 | 600 | 41,500 |
| 2023-02-28 | 41,950 | 41,950 | 41,950 | 41,950 | 100 | 41,950 |
| 2023-02-27 | 43,100 | 43,100 | 41,700 | 41,750 | 700 | 41,750 |
| 2023-02-24 | 43,100 | 43,100 | 43,100 | 43,100 | 300 | 43,100 |
| 2023-02-22 | 42,050 | 42,050 | 42,050 | 42,050 | 100 | 42,050 |
| 2023-02-21 | 41,500 | 41,500 | 41,400 | 41,500 | 1,700 | 41,500 |
| 2023-02-20 | 43,300 | 43,300 | 43,300 | 43,300 | 100 | 43,300 |
| 2023-02-17 | - | - | - | 42,600 | - | 42,600 |
| 2023-02-16 | 43,450 | 43,450 | 42,600 | 42,600 | 300 | 42,600 |
| 2023-02-15 | 41,050 | 43,450 | 41,050 | 43,450 | 1,700 | 43,450 |
| 2023-02-14 | - | - | - | 41,250 | - | 41,250 |
| 2023-02-13 | 41,300 | 41,300 | 41,250 | 41,250 | 200 | 41,250 |
| 2023-02-10 | 42,500 | 42,500 | 41,800 | 41,800 | 200 | 41,800 |
| 2023-02-09 | - | - | - | 41,500 | - | 41,500 |
| 2023-02-08 | - | - | - | 41,500 | - | 41,500 |
| 2023-02-07 | 41,150 | 41,500 | 41,150 | 41,500 | 200 | 41,500 |
| 2023-02-06 | - | - | - | 40,850 | - | 40,850 |
| 2023-02-03 | 40,850 | 40,850 | 40,850 | 40,850 | 100 | 40,850 |
| 2023-02-02 | 43,200 | 43,200 | 40,850 | 40,850 | 600 | 40,850 |
| 2023-02-01 | 43,250 | 43,250 | 41,550 | 41,850 | 500 | 41,850 |
| 2023-01-31 | 43,350 | 43,350 | 43,350 | 43,350 | 300 | 43,350 |
| 2023-01-30 | - | - | - | 41,500 | - | 41,500 |
| 2023-01-27 | - | - | - | 41,500 | - | 41,500 |
| 2023-01-26 | - | - | - | 40,950 | - | 40,950 |
| 2023-01-25 | - | - | - | 40,950 | - | 40,950 |
| 2023-01-24 | - | - | - | 40,950 | - | 40,950 |
| 2023-01-23 | - | - | - | 40,950 | - | 40,950 |
| 2023-01-20 | 40,950 | 40,950 | 40,950 | 40,950 | 100 | 40,950 |
| 2023-01-19 | 40,800 | 41,200 | 40,250 | 40,250 | 500 | 40,250 |
| 2023-01-18 | 41,800 | 41,800 | 41,800 | 41,800 | 100 | 41,800 |
| 2023-01-17 | 41,850 | 41,850 | 41,800 | 41,800 | 400 | 41,800 |
| 2023-01-16 | - | - | - | 41,800 | - | 41,800 |
| 2023-01-13 | 45,000 | 45,000 | 41,800 | 41,800 | 400 | 41,800 |
| 2023-01-12 | 40,350 | 42,500 | 40,350 | 42,500 | 400 | 42,500 |
| 2023-01-11 | - | - | - | 41,500 | - | 41,500 |
| 2023-01-10 | 41,500 | 41,500 | 41,500 | 41,500 | 100 | 41,500 |
| 2023-01-06 | 41,100 | 41,450 | 41,100 | 41,450 | 200 | 41,450 |
| 2023-01-05 | 42,500 | 42,500 | 42,500 | 42,500 | 100 | 42,500 |
| 2023-01-04 | - | - | - | 41,900 | - | 41,900 |
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
