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
2022-05-1930,50031,10030,50031,1001,40031,100
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