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 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 4,550 | 4,700 | 4,530 | 4,700 | 6,000 | 2,410.26 |
| 1994-12-29 | 4,700 | 4,700 | 4,600 | 4,600 | 4,000 | 2,358.97 |
| 1994-12-28 | 4,600 | 4,630 | 4,550 | 4,630 | 6,000 | 2,374.36 |
| 1994-12-27 | 4,650 | 4,650 | 4,500 | 4,640 | 18,000 | 2,379.49 |
| 1994-12-26 | 4,700 | 4,750 | 4,700 | 4,700 | 8,000 | 2,410.26 |
| 1994-12-22 | 4,840 | 4,840 | 4,700 | 4,800 | 19,000 | 2,461.54 |
| 1994-12-21 | 4,590 | 4,900 | 4,590 | 4,850 | 21,000 | 2,487.18 |
| 1994-12-20 | 4,460 | 4,510 | 4,460 | 4,510 | 23,000 | 2,312.82 |
| 1994-12-19 | 4,390 | 4,400 | 4,310 | 4,400 | 7,000 | 2,256.41 |
| 1994-12-16 | 4,360 | 4,400 | 4,360 | 4,360 | 10,000 | 2,235.90 |
| 1994-12-15 | 4,350 | 4,360 | 4,350 | 4,360 | 5,000 | 2,235.90 |
| 1994-12-14 | 4,390 | 4,400 | 4,350 | 4,350 | 4,000 | 2,230.77 |
| 1994-12-13 | 4,500 | 4,500 | 4,400 | 4,400 | 5,000 | 2,256.41 |
| 1994-12-12 | 4,600 | 4,600 | 4,550 | 4,550 | 3,000 | 2,333.33 |
| 1994-12-09 | 4,700 | 4,810 | 4,650 | 4,650 | 18,000 | 2,384.62 |
| 1994-12-08 | 4,400 | 4,500 | 4,390 | 4,500 | 19,000 | 2,307.69 |
| 1994-12-07 | 4,200 | 4,350 | 4,200 | 4,350 | 12,000 | 2,230.77 |
| 1994-12-06 | 4,040 | 4,200 | 4,030 | 4,200 | 12,000 | 2,153.85 |
| 1994-12-05 | 4,000 | 4,030 | 4,000 | 4,030 | 8,000 | 2,066.67 |
| 1994-12-02 | 3,980 | 4,010 | 3,980 | 4,010 | 6,000 | 2,056.41 |
| 1994-12-01 | 4,000 | 4,000 | 3,970 | 3,980 | 14,000 | 2,041.03 |
| 1994-11-30 | 4,100 | 4,100 | 4,010 | 4,010 | 17,000 | 2,056.41 |
| 1994-11-29 | 4,150 | 4,150 | 3,950 | 4,100 | 24,000 | 2,102.56 |
| 1994-11-28 | 4,250 | 4,250 | 4,150 | 4,150 | 19,000 | 2,128.21 |
| 1994-11-25 | 4,420 | 4,420 | 4,250 | 4,250 | 18,000 | 2,179.49 |
| 1994-11-24 | 4,450 | 4,500 | 4,360 | 4,420 | 20,000 | 2,266.67 |
| 1994-11-22 | 4,560 | 4,560 | 4,460 | 4,470 | 16,000 | 2,292.31 |
| 1994-11-21 | 4,600 | 4,600 | 4,570 | 4,570 | 5,000 | 2,343.59 |
| 1994-11-18 | 4,740 | 4,740 | 4,640 | 4,640 | 13,000 | 2,379.49 |
| 1994-11-17 | 4,810 | 4,810 | 4,740 | 4,740 | 13,000 | 2,430.77 |
| 1994-11-16 | 4,830 | 4,830 | 4,800 | 4,810 | 17,000 | 2,466.67 |
| 1994-11-15 | 4,810 | 4,870 | 4,810 | 4,840 | 9,000 | 2,482.05 |
| 1994-11-14 | 4,800 | 4,800 | 4,800 | 4,800 | 13,000 | 2,461.54 |
| 1994-11-11 | 4,800 | 4,800 | 4,800 | 4,800 | 2,000 | 2,461.54 |
| 1994-11-10 | 4,800 | 4,850 | 4,750 | 4,750 | 14,000 | 2,435.90 |
| 1994-11-09 | 4,800 | 4,810 | 4,780 | 4,800 | 19,000 | 2,461.54 |
| 1994-11-08 | 5,050 | 5,050 | 4,780 | 4,800 | 38,000 | 2,461.54 |
| 1994-11-07 | 5,170 | 5,170 | 5,040 | 5,050 | 20,000 | 2,589.74 |
| 1994-11-04 | 5,200 | 5,200 | 5,170 | 5,170 | 15,000 | 2,651.28 |
| 1994-11-02 | 5,260 | 5,300 | 5,150 | 5,200 | 34,000 | 2,666.67 |
| 1994-11-01 | 5,320 | 5,320 | 5,260 | 5,270 | 30,000 | 2,702.56 |
| 1994-10-31 | 5,230 | 5,350 | 5,230 | 5,350 | 28,000 | 2,743.59 |
| 1994-10-28 | 5,300 | 5,400 | 5,220 | 5,300 | 28,000 | 2,717.95 |
| 1994-10-27 | 5,180 | 5,250 | 5,150 | 5,200 | 31,000 | 2,666.67 |
| 1994-10-26 | 5,160 | 5,210 | 5,100 | 5,200 | 31,000 | 2,666.67 |
| 1994-10-25 | 5,320 | 5,320 | 5,150 | 5,250 | 28,000 | 2,692.31 |
| 1994-10-24 | 5,550 | 5,550 | 5,350 | 5,350 | 32,000 | 2,743.59 |
| 1994-10-21 | 5,610 | 5,650 | 5,500 | 5,570 | 264,000 | 2,856.41 |
| 1994-10-20 | 5,340 | 5,510 | 5,150 | 5,510 | 412,000 | 2,825.64 |
| 1994-10-19 | 5,400 | 5,400 | 5,400 | 5,400 | 1,153,999 | 2,769.23 |
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
