4628 エスケー化研(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-0439,00039,00039,00039,00010039,000
2020-12-0338,25038,70038,25038,70020038,700
2020-12-0240,00040,00038,90038,90080038,900
2020-12-01---39,200-39,200
2020-11-30---39,200-39,200
2020-11-2739,45039,45038,75039,20070039,200
2020-11-26---39,450-39,450
2020-11-25---39,450-39,450
2020-11-2439,00039,45039,00039,45020039,450
2020-11-2039,00039,00039,00039,00010039,000
2020-11-19---38,100-38,100
2020-11-1838,10038,10038,10038,10030038,100
2020-11-1738,20038,20038,20038,20020038,200
2020-11-1638,45038,50038,40038,40030038,400
2020-11-1339,00039,15039,00039,15030039,150
2020-11-1239,10039,10039,00039,00050039,000
2020-11-1139,00039,45039,00039,45040039,450
2020-11-1039,10039,10038,70038,95080038,950
2020-11-0939,10039,10038,70039,10080039,100
2020-11-06---39,100-39,100
2020-11-0539,10039,10039,10039,10020039,100
2020-11-0440,00040,00040,00040,00030040,000
2020-11-0240,00040,00040,00040,00010040,000
2020-10-3039,10039,80039,10039,80030039,800
2020-10-2940,00040,00039,20039,20030039,200
2020-10-2840,15040,15039,65039,65060039,650
2020-10-2740,15040,15040,15040,15020040,150
2020-10-2640,25040,25040,15040,15040040,150
2020-10-2340,20040,45040,20040,45020040,450
2020-10-2239,30040,20039,30040,20040040,200
2020-10-2139,15039,15039,15039,15010039,150
2020-10-2039,90040,35039,10039,10060039,100
2020-10-1939,45039,45039,20039,20060039,200
2020-10-16---39,600-39,600
2020-10-1539,45039,60039,10039,60070039,600
2020-10-14---39,450-39,450
2020-10-13---39,450-39,450
2020-10-1239,45039,45039,45039,45010039,450
2020-10-0939,45039,45039,45039,45010039,450
2020-10-08---38,950-38,950
2020-10-0738,05038,95038,05038,95040038,950
2020-10-0638,30038,30038,30038,30010038,300
2020-10-0538,30038,55038,30038,50040038,500
2020-10-0239,70039,70039,45039,45040039,450
2020-09-3038,75039,05038,30039,0501,20039,050
2020-09-2938,30038,30038,30038,30020038,300
2020-09-28---38,250-38,250
2020-09-2538,20038,25038,20038,25030038,250
2020-09-2438,05038,10038,00038,0501,10038,050
2020-09-2338,15038,40038,05038,05070038,050
2020-09-1838,20038,20037,85038,0501,20038,050
2020-09-1738,20038,90037,80037,8002,00037,800
2020-09-1638,25038,60038,20038,2001,00038,200
2020-09-1538,00038,70038,00038,70020038,700
2020-09-1438,00038,00037,95037,95090037,950
2020-09-11---38,100-38,100
2020-09-1038,10038,10038,10038,10010038,100
2020-09-0938,00038,00038,00038,00010038,000
2020-09-08---38,150-38,150
2020-09-0738,70038,70037,60038,1502,20038,150
2020-09-04---38,000-38,000
2020-09-0338,40038,40038,00038,0001,70038,000
2020-09-0240,20040,20038,50038,50020038,500
2020-09-0138,10038,80038,10038,80020038,800
2020-08-3139,80039,80039,80039,80010039,800
2020-08-2838,10038,90038,00038,90050038,900
2020-08-27---38,000-38,000
2020-08-2638,00038,35038,00038,00090038,000
2020-08-2538,00038,00038,00038,00030038,000
2020-08-2437,75037,75037,75037,75010037,750
2020-08-2138,00038,70038,00038,70080038,700
2020-08-2037,10037,30037,10037,30020037,300
2020-08-1936,30037,00036,30036,5501,10036,550
2020-08-1837,95037,95036,80036,8001,00036,800
2020-08-1738,60038,60037,50037,50030037,500
2020-08-1438,60038,60038,60038,60010038,600
2020-08-13---40,350-40,350
2020-08-1240,35040,35040,35040,35010040,350
2020-08-1140,50040,50038,95038,95020038,950
2020-08-07---40,500-40,500
2020-08-06---40,500-40,500
2020-08-0538,40040,50038,40040,50040040,500
2020-08-0440,70040,70040,70040,70010040,700
2020-08-0340,00040,00040,00040,00010040,000
2020-07-31---39,800-39,800
2020-07-3039,80039,80039,80039,80010039,800
2020-07-2946,25046,25042,75044,3501,70044,350
2020-07-2838,60039,25038,60039,25060039,250
2020-07-2738,10038,10038,05038,10050038,100
2020-07-22---37,400-37,400
2020-07-2137,40037,40037,40037,40090037,400
2020-07-2037,40037,40037,40037,40010037,400
2020-07-1737,50037,50036,80036,80030036,800
2020-07-16---37,500-37,500
2020-07-1537,65037,65037,50037,50020037,500
2020-07-1437,80037,80036,95036,95040036,950
2020-07-1338,25038,25036,80036,80060036,800
2020-07-10---37,950-37,950
2020-07-0937,95037,95037,95037,95010037,950
2020-07-0837,85038,60037,85038,60040038,600
2020-07-0737,85037,85037,45037,45030037,450
2020-07-0638,05038,05037,85037,85020037,850
2020-07-0337,85037,85037,85037,85010037,850
2020-07-0238,95038,95038,95038,95010038,950
2020-07-0137,55037,55037,55037,55020037,550
2020-06-3037,05037,05037,05037,05010037,050
2020-06-2937,60037,60037,05037,0501,20037,050
2020-06-2638,25038,25037,55037,55030037,550
2020-06-2538,40038,40038,15038,15060038,150
2020-06-2438,40038,40038,40038,40010038,400
2020-06-2337,85037,85037,85037,85010037,850
2020-06-22---37,850-37,850
2020-06-1938,30038,30037,85037,85050037,850
2020-06-1839,00039,00039,00039,00010039,000
2020-06-1738,90038,90038,90038,90010038,900
2020-06-1639,00039,00039,00039,00010039,000
2020-06-15---39,000-39,000
2020-06-12---39,000-39,000
2020-06-11---39,000-39,000
2020-06-1039,45039,45039,00039,00030039,000
2020-06-0940,05040,05040,05040,05010040,050
2020-06-0840,00040,05040,00040,00030040,000
2020-06-0540,70041,00040,00040,70070040,700
2020-06-0441,20041,20040,00040,00060040,000
2020-06-0341,25041,25040,65040,6501,40040,650
2020-06-0241,25041,25041,25041,25010041,250
2020-06-0141,00041,70041,00041,25050041,250
2020-05-2941,70041,70041,70041,70030041,700
2020-05-2841,00041,00041,00041,00020041,000
2020-05-2740,50040,50040,50040,50030040,500
2020-05-2639,70040,15039,70040,15040040,150
2020-05-2540,00040,00040,00040,00010040,000
2020-05-22---40,000-40,000
2020-05-21---40,000-40,000
2020-05-2040,00040,00040,00040,00010040,000
2020-05-1942,60044,00040,50040,50040040,500
2020-05-1838,70038,90038,70038,90050038,900
2020-05-15---38,700-38,700
2020-05-1439,00039,00038,70038,70030038,700
2020-05-1339,00039,00039,00039,00010039,000
2020-05-1239,50039,55039,50039,55020039,550
2020-05-1139,00039,00039,00039,00010039,000
2020-05-0839,10039,15039,10039,15020039,150
2020-05-0740,50040,50040,50040,50010040,500
2020-05-0141,00041,00040,50040,50020040,500
2020-04-3041,00041,00041,00041,00030041,000
2020-04-2840,05040,50040,00040,50070040,500
2020-04-2740,00040,00039,95039,95050039,950
2020-04-2439,50039,75039,50039,75020039,750
2020-04-2339,30039,75039,30039,75070039,750
2020-04-2238,80039,30038,80039,30030039,300
2020-04-2138,25038,80038,25038,80030038,800
2020-04-2038,55038,65038,55038,65030038,650
2020-04-1738,40038,50038,30038,3002,30038,300
2020-04-1639,45039,45038,40038,40020038,400
2020-04-1539,00039,50039,00039,50030039,500
2020-04-1439,75040,15039,75040,15060040,150
2020-04-1337,50040,15037,50040,00060040,000
2020-04-1037,00037,00037,00037,00010037,000
2020-04-0936,90037,00036,90037,00040037,000
2020-04-0836,90037,50036,90036,90040036,900
2020-04-0736,70037,10036,70036,9002,80036,900
2020-04-0636,70036,70036,45036,7001,00036,700
2020-04-0336,70036,70036,70036,70010036,700
2020-04-0236,80036,80036,80036,80020036,800
2020-04-0136,80036,80036,80036,80010036,800
2020-03-3137,00037,00036,80036,80020036,800
2020-03-3037,00037,00037,00037,00010037,000
2020-03-2738,00038,00037,50037,50060037,500
2020-03-2637,50037,50037,50037,50020037,500
2020-03-2537,50037,50037,50037,50010037,500
2020-03-2437,50037,50036,80036,80030036,800
2020-03-2338,00038,00036,60036,60020036,600
2020-03-1938,10038,65038,10038,65040038,650
2020-03-1841,10041,10040,15040,1501,70040,150
2020-03-1740,35040,35040,15040,15020040,150
2020-03-1641,80041,80041,10041,10020041,100
2020-03-1342,30042,30042,30042,3002,00042,300
2020-03-1243,45043,45042,30042,3004,40042,300
2020-03-1143,75043,75042,95043,5502,60043,550
2020-03-1043,60043,80043,50043,5006,80043,500
2020-03-0943,65043,65043,65043,65010043,650
2020-03-06---45,000-45,000
2020-03-0544,70045,00044,70045,00030045,000
2020-03-0444,70044,70044,70044,70010044,700
2020-03-0345,65045,90045,05045,6002,20045,600
2020-03-0244,75045,75044,75044,9502,00044,950
2020-02-2843,05044,75043,05044,75060044,750
2020-02-2747,00047,00046,40046,55060046,550
2020-02-2647,00047,00047,00047,00020047,000
2020-02-2547,00047,00047,00047,00030047,000
2020-02-2146,95046,95046,95046,95010046,950
2020-02-2046,00046,00045,50045,5001,30045,500
2020-02-1946,65046,65045,50046,0002,50046,000
2020-02-1846,65046,65045,95045,95030045,950
2020-02-1747,10047,10046,70046,7003,10046,700
2020-02-1447,00047,00046,85046,85040046,850
2020-02-1347,35047,35047,10047,10060047,100
2020-02-1247,55047,55047,40047,40040047,400
2020-02-10---48,000-48,000
2020-02-0748,00048,00048,00048,00010048,000
2020-02-06---47,300-47,300
2020-02-0547,30047,30047,30047,30020047,300
2020-02-0447,30047,30047,30047,30010047,300
2020-02-0347,30047,30047,10047,10050047,100
2020-01-3147,40047,45047,30047,30050047,300
2020-01-3047,50047,50047,50047,50020047,500
2020-01-29---47,900-47,900
2020-01-28---47,900-47,900
2020-01-2747,90047,90047,90047,90030047,900
2020-01-2447,80048,10047,80048,00050048,000
2020-01-2348,50048,50048,50048,50010048,500
2020-01-2247,60047,80047,60047,80020047,800
2020-01-2149,00049,00048,75049,00050049,000
2020-01-2049,60049,60049,00049,00020049,000
2020-01-1749,00049,50048,75048,9001,70048,900
2020-01-16---49,300-49,300
2020-01-1549,30049,30049,30049,30020049,300
2020-01-14---49,300-49,300
2020-01-1049,05049,30049,05049,30050049,300
2020-01-09---48,500-48,500
2020-01-0848,55048,55048,50048,50020048,500
2020-01-0750,90050,90050,00050,00040050,000
2020-01-0650,50050,50050,50050,50010050,500

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