4628 エスケー化研(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-304,5504,7004,5304,7006,0002,410.26
1994-12-294,7004,7004,6004,6004,0002,358.97
1994-12-284,6004,6304,5504,6306,0002,374.36
1994-12-274,6504,6504,5004,64018,0002,379.49
1994-12-264,7004,7504,7004,7008,0002,410.26
1994-12-224,8404,8404,7004,80019,0002,461.54
1994-12-214,5904,9004,5904,85021,0002,487.18
1994-12-204,4604,5104,4604,51023,0002,312.82
1994-12-194,3904,4004,3104,4007,0002,256.41
1994-12-164,3604,4004,3604,36010,0002,235.90
1994-12-154,3504,3604,3504,3605,0002,235.90
1994-12-144,3904,4004,3504,3504,0002,230.77
1994-12-134,5004,5004,4004,4005,0002,256.41
1994-12-124,6004,6004,5504,5503,0002,333.33
1994-12-094,7004,8104,6504,65018,0002,384.62
1994-12-084,4004,5004,3904,50019,0002,307.69
1994-12-074,2004,3504,2004,35012,0002,230.77
1994-12-064,0404,2004,0304,20012,0002,153.85
1994-12-054,0004,0304,0004,0308,0002,066.67
1994-12-023,9804,0103,9804,0106,0002,056.41
1994-12-014,0004,0003,9703,98014,0002,041.03
1994-11-304,1004,1004,0104,01017,0002,056.41
1994-11-294,1504,1503,9504,10024,0002,102.56
1994-11-284,2504,2504,1504,15019,0002,128.21
1994-11-254,4204,4204,2504,25018,0002,179.49
1994-11-244,4504,5004,3604,42020,0002,266.67
1994-11-224,5604,5604,4604,47016,0002,292.31
1994-11-214,6004,6004,5704,5705,0002,343.59
1994-11-184,7404,7404,6404,64013,0002,379.49
1994-11-174,8104,8104,7404,74013,0002,430.77
1994-11-164,8304,8304,8004,81017,0002,466.67
1994-11-154,8104,8704,8104,8409,0002,482.05
1994-11-144,8004,8004,8004,80013,0002,461.54
1994-11-114,8004,8004,8004,8002,0002,461.54
1994-11-104,8004,8504,7504,75014,0002,435.90
1994-11-094,8004,8104,7804,80019,0002,461.54
1994-11-085,0505,0504,7804,80038,0002,461.54
1994-11-075,1705,1705,0405,05020,0002,589.74
1994-11-045,2005,2005,1705,17015,0002,651.28
1994-11-025,2605,3005,1505,20034,0002,666.67
1994-11-015,3205,3205,2605,27030,0002,702.56
1994-10-315,2305,3505,2305,35028,0002,743.59
1994-10-285,3005,4005,2205,30028,0002,717.95
1994-10-275,1805,2505,1505,20031,0002,666.67
1994-10-265,1605,2105,1005,20031,0002,666.67
1994-10-255,3205,3205,1505,25028,0002,692.31
1994-10-245,5505,5505,3505,35032,0002,743.59
1994-10-215,6105,6505,5005,570264,0002,856.41
1994-10-205,3405,5105,1505,510412,0002,825.64
1994-10-195,4005,4005,4005,4001,153,9992,769.23

分割・併合履歴 : [2023-06-29]1株→5株 [2018-09-26]1株→0.2株 [2003-09-25]1株→1.5株 [1995-03-28]1株→1.3株