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
2021-05-1239,70039,75039,70039,75020039,750
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