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
2023-03-2944,10044,10044,10044,10020044,100
2023-03-2843,30043,30043,30043,30060043,300
2023-03-27---43,300-43,300
2023-03-2443,40043,40043,20043,30090043,300
2023-03-2343,30043,50043,10043,10090043,100
2023-03-2243,10043,10043,10043,10070043,100
2023-03-2044,50044,50043,05043,10080043,100
2023-03-1743,10043,10043,10043,10010043,100
2023-03-1642,50042,60042,50042,60020042,600
2023-03-15---42,150-42,150
2023-03-1442,15042,15042,15042,15020042,150
2023-03-1342,10042,10041,40041,40020041,400
2023-03-1042,10042,35042,10042,35020042,350
2023-03-0942,65042,65042,10042,10030042,100
2023-03-0842,60042,60042,60042,60010042,600
2023-03-0742,10042,50042,10042,50020042,500
2023-03-0642,00042,10042,00042,10050042,100
2023-03-0341,60041,60041,50041,50070041,500
2023-03-0242,90042,90040,50041,0002,00041,000
2023-03-0142,00042,00041,30041,50060041,500
2023-02-2841,95041,95041,95041,95010041,950
2023-02-2743,10043,10041,70041,75070041,750
2023-02-2443,10043,10043,10043,10030043,100
2023-02-2242,05042,05042,05042,05010042,050
2023-02-2141,50041,50041,40041,5001,70041,500
2023-02-2043,30043,30043,30043,30010043,300
2023-02-17---42,600-42,600
2023-02-1643,45043,45042,60042,60030042,600
2023-02-1541,05043,45041,05043,4501,70043,450
2023-02-14---41,250-41,250
2023-02-1341,30041,30041,25041,25020041,250
2023-02-1042,50042,50041,80041,80020041,800
2023-02-09---41,500-41,500
2023-02-08---41,500-41,500
2023-02-0741,15041,50041,15041,50020041,500
2023-02-06---40,850-40,850
2023-02-0340,85040,85040,85040,85010040,850
2023-02-0243,20043,20040,85040,85060040,850
2023-02-0143,25043,25041,55041,85050041,850
2023-01-3143,35043,35043,35043,35030043,350
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
2023-01-2040,95040,95040,95040,95010040,950
2023-01-1940,80041,20040,25040,25050040,250
2023-01-1841,80041,80041,80041,80010041,800
2023-01-1741,85041,85041,80041,80040041,800
2023-01-16---41,800-41,800
2023-01-1345,00045,00041,80041,80040041,800
2023-01-1240,35042,50040,35042,50040042,500
2023-01-11---41,500-41,500
2023-01-1041,50041,50041,50041,50010041,500
2023-01-0641,10041,45041,10041,45020041,450
2023-01-0542,50042,50042,50042,50010042,500
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