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
2022-11-2838,00038,20036,60036,6002,80036,600
2022-11-25---37,600-37,600
2022-11-24---37,600-37,600
2022-11-2238,10038,10037,60037,60040037,600
2022-11-2138,00038,80038,00038,80040038,800
2022-11-1839,25039,30038,70038,70090038,700
2022-11-17---39,000-39,000
2022-11-1639,00039,00038,70039,00090039,000
2022-11-15---39,000-39,000
2022-11-14---39,000-39,000
2022-11-11---39,000-39,000
2022-11-1039,00039,00039,00039,00020039,000
2022-11-0939,00039,35039,00039,35090039,350
2022-11-08---39,000-39,000
2022-11-0737,80039,00037,40039,0002,30039,000
2022-11-0437,20038,55037,20037,5001,40037,500
2022-11-0238,50038,50037,40037,40020037,400
2022-11-0137,80037,80036,95036,95030036,950
2022-10-31---37,600-37,600
2022-10-2837,70038,00037,35037,6001,10037,600
2022-10-2737,60037,60037,35037,35020037,350
2022-10-26---37,250-37,250
2022-10-2536,95037,60036,85037,2501,20037,250
2022-10-24---37,150-37,150
2022-10-21---37,150-37,150
2022-10-20---37,150-37,150
2022-10-1937,10037,15036,90037,15030037,150
2022-10-1837,45037,55036,75037,50070037,500
2022-10-1737,20037,90036,75036,7502,00036,750
2022-10-14---37,300-37,300
2022-10-1336,95037,30036,95037,30070037,300
2022-10-1237,90037,90037,65037,65020037,650
2022-10-11---38,800-38,800
2022-10-07---38,800-38,800
2022-10-06---38,800-38,800
2022-10-0538,80038,80038,80038,80020038,800
2022-10-0439,30039,50039,30039,50050039,500
2022-10-0338,75038,75038,70038,70020038,700
2022-09-30---38,350-38,350
2022-09-2939,45039,45038,00038,3502,10038,350
2022-09-28---37,850-37,850
2022-09-2737,55038,45037,55037,8501,70037,850
2022-09-2637,15037,40036,85037,4002,80037,400
2022-09-2237,15037,15037,15037,15010037,150
2022-09-2138,80038,80037,85037,85020037,850
2022-09-2037,25038,10037,15038,1002,60038,100
2022-09-1637,25037,25037,25037,25020037,250
2022-09-1537,60038,60037,60037,90080037,900
2022-09-1438,00038,00037,60037,60040037,600
2022-09-1338,30038,30038,30038,30010038,300
2022-09-1237,60038,30037,60038,30060038,300
2022-09-0936,80037,50036,80037,5001,70037,500
2022-09-08---36,950-36,950
2022-09-0737,90037,90036,95036,9501,30036,950
2022-09-0637,70037,90037,70037,90020037,900
2022-09-0537,05037,70037,00037,70050037,700
2022-09-0238,00038,00037,05037,05090037,050
2022-09-01---36,800-36,800
2022-08-31---36,800-36,800
2022-08-30---36,800-36,800
2022-08-2936,95036,95036,80036,80060036,800
2022-08-26---36,500-36,500
2022-08-25---36,500-36,500
2022-08-24---36,500-36,500
2022-08-2336,65036,65036,50036,50040036,500
2022-08-2236,65036,65036,65036,65010036,650
2022-08-1936,10036,65035,95036,65030036,650
2022-08-1837,45037,45036,80036,80040036,800
2022-08-1735,35035,35035,35035,35020035,350
2022-08-1635,35035,35035,35035,35020035,350
2022-08-15---35,350-35,350
2022-08-1234,85035,35034,85035,35050035,350
2022-08-1034,50034,85034,50034,85020034,850
2022-08-0933,25033,25033,25033,2501,80033,250
2022-08-08---33,250-33,250
2022-08-0533,25033,25033,25033,25010033,250
2022-08-04---33,950-33,950
2022-08-0333,20033,95033,20033,95030033,950
2022-08-0233,80034,05033,35033,90060033,900
2022-08-0133,10033,80033,10033,80020033,800
2022-07-29---33,150-33,150
2022-07-2833,05033,25033,05033,15050033,150
2022-07-2733,70033,70032,15033,0004,50033,000
2022-07-2633,50033,70033,50033,70050033,700
2022-07-2533,05033,25033,05033,05030033,050
2022-07-2233,35033,35032,90032,90040032,900
2022-07-2132,70033,00032,70032,90070032,900
2022-07-2032,70032,70032,70032,70020032,700
2022-07-1933,30033,30033,30033,30010033,300
2022-07-15---32,900-32,900
2022-07-1432,90032,90032,70032,90040032,900
2022-07-13---32,700-32,700
2022-07-12---32,700-32,700
2022-07-11---32,700-32,700
2022-07-08---32,700-32,700
2022-07-07---32,700-32,700
2022-07-0632,70032,70032,70032,70030032,700
2022-07-0532,65034,00032,65034,00030034,000
2022-07-0433,40033,40032,65032,65030032,650
2022-07-0132,20032,90032,20032,90020032,900
2022-06-3032,50032,50032,45032,45030032,450
2022-06-29---32,500-32,500
2022-06-2832,50032,50032,50032,50010032,500
2022-06-2732,50032,50032,50032,50060032,500
2022-06-24---32,500-32,500
2022-06-2332,80033,10032,50032,5001,20032,500
2022-06-2232,40032,50032,40032,50040032,500
2022-06-2132,50032,50032,35032,40040032,400
2022-06-2032,90033,00032,50032,50050032,500
2022-06-1732,50033,10032,50032,90090032,900
2022-06-1632,30032,95032,00032,1001,10032,100
2022-06-1532,40032,40031,70031,90080031,900
2022-06-1431,70033,60031,60033,60060033,600
2022-06-1332,40032,45032,40032,40030032,400
2022-06-10---32,400-32,400
2022-06-09---32,400-32,400
2022-06-0833,00033,00032,40032,40030032,400
2022-06-0733,15033,15032,65032,65080032,650
2022-06-0633,10033,70033,10033,70020033,700
2022-06-0333,50033,50033,50033,50020033,500
2022-06-0233,40034,00032,85034,00060034,000
2022-06-0133,40033,40033,40033,40010033,400
2022-05-3133,60033,60033,60033,60010033,600
2022-05-3033,25033,60033,25033,60030033,600
2022-05-2734,50034,50034,50034,50040034,500
2022-05-26---34,500-34,500
2022-05-25---34,500-34,500
2022-05-24---34,500-34,500
2022-05-2334,55034,55032,10034,50090034,500
2022-05-2031,80032,45031,80032,45020032,450
2022-05-1930,50031,10030,50031,1001,40031,100
2022-05-1831,40031,45031,00031,1501,90031,150
2022-05-1731,80031,80029,80030,35080030,350
2022-05-1633,40033,40032,50032,5001,20032,500
2022-05-1334,20034,20032,75032,80080032,800
2022-05-12---34,800-34,800
2022-05-11---34,800-34,800
2022-05-10---34,800-34,800
2022-05-0935,30035,30034,80034,80070034,800
2022-05-0635,50035,50035,40035,40030035,400
2022-05-02---35,500-35,500
2022-04-28---35,500-35,500
2022-04-2735,50035,50035,50035,50090035,500
2022-04-26---35,500-35,500
2022-04-25---35,500-35,500
2022-04-2235,50035,50035,50035,50010035,500
2022-04-2135,20035,20035,20035,20010035,200
2022-04-2035,15035,15035,15035,15010035,150
2022-04-1936,35036,35035,10035,15080035,150
2022-04-1835,90035,90035,90035,90020035,900
2022-04-15---35,900-35,900
2022-04-14---35,900-35,900
2022-04-1335,85035,90035,85035,90030035,900
2022-04-12---36,600-36,600
2022-04-1136,00036,60036,00036,60020036,600
2022-04-0835,50036,00035,45036,00080036,000
2022-04-07---36,200-36,200
2022-04-0636,40036,40036,10036,20090036,200
2022-04-0536,60037,00036,60037,00060037,000
2022-04-0437,00037,00036,95036,95060036,950
2022-04-0136,65036,65036,30036,30020036,300
2022-03-3136,70036,70036,65036,65020036,650
2022-03-3036,70036,80036,70036,80020036,800
2022-03-2936,70037,00036,70036,70030036,700
2022-03-2836,85036,85036,80036,80030036,800
2022-03-2537,15037,15036,80036,80040036,800
2022-03-2436,85036,85036,85036,85010036,850
2022-03-2336,75037,00036,75037,00050037,000
2022-03-2237,10037,10036,65036,7501,30036,750
2022-03-1837,90037,90036,95036,95070036,950
2022-03-1737,20037,30037,20037,30080037,300
2022-03-1636,90037,05036,90037,05050037,050
2022-03-1537,25037,95036,55036,90090036,900
2022-03-14---37,250-37,250
2022-03-1137,50037,50037,25037,25040037,250
2022-03-1037,50037,50037,30037,30020037,300
2022-03-0937,75037,75037,75037,75010037,750
2022-03-0837,00037,05037,00037,05020037,050
2022-03-0737,20037,20036,80036,80060036,800
2022-03-0437,50037,60037,50037,60030037,600
2022-03-0337,60037,70037,60037,70030037,700
2022-03-0238,00038,00038,00038,00010038,000
2022-03-0138,00038,00038,00038,00030038,000
2022-02-2837,40038,00037,40038,00030038,000
2022-02-2537,35037,35037,35037,35020037,350
2022-02-2437,90037,90037,40037,40020037,400
2022-02-2237,90037,90037,90037,90010037,900
2022-02-2137,60038,30037,50038,00060038,000
2022-02-1837,90038,30037,90038,30040038,300
2022-02-1737,55037,85037,55037,85070037,850
2022-02-1637,20037,50037,20037,25090037,250
2022-02-15---37,900-37,900
2022-02-14---37,900-37,900
2022-02-1037,90037,90037,90037,90010037,900
2022-02-09---37,900-37,900
2022-02-0837,90037,90037,90037,90010037,900
2022-02-0737,20037,20037,20037,20020037,200
2022-02-04---37,250-37,250
2022-02-0337,25037,25037,25037,25010037,250
2022-02-0237,35037,35037,35037,35030037,350
2022-02-01---37,400-37,400
2022-01-31---37,400-37,400
2022-01-28---37,400-37,400
2022-01-2737,50037,50037,40037,40050037,400
2022-01-26---37,500-37,500
2022-01-2537,75037,75037,50037,50020037,500
2022-01-24---37,450-37,450
2022-01-2137,45037,75037,45037,45060037,450
2022-01-2036,95037,45036,95037,45050037,450
2022-01-1938,65038,65036,90037,5501,80037,550
2022-01-1840,10040,10040,10040,10010040,100
2022-01-1738,65039,40038,65039,40030039,400
2022-01-1438,75039,05038,75038,75050038,750
2022-01-13---39,000-39,000
2022-01-1239,00039,00039,00039,00010039,000
2022-01-1138,40038,95038,40038,95020038,950
2022-01-0738,40038,95038,40038,95020038,950
2022-01-0638,20038,90038,20038,90040038,900
2022-01-0538,10039,20038,00039,2001,00039,200
2022-01-0437,80037,90037,80037,90020037,900

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