4628 エスケー化研(株) の時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-27	2,360	2,370	2,330	2,330	13,000	1,553.33
1996-12-26	2,320	2,350	2,320	2,350	3,000	1,566.67
1996-12-25	2,320	2,320	2,320	2,320	1,000	1,546.67
1996-12-24	2,360	2,360	2,350	2,350	4,000	1,566.67
1996-12-20	2,360	2,360	2,360	2,360	2,000	1,573.33
1996-12-19	2,350	2,350	2,350	2,350	2,000	1,566.67
1996-12-17	2,290	2,300	2,290	2,300	9,000	1,533.33
1996-12-12	2,400	2,410	2,400	2,410	3,000	1,606.67
1996-12-11	2,340	2,400	2,340	2,400	6,000	1,600
1996-12-10	2,340	2,340	2,300	2,340	6,000	1,560
1996-12-09	2,350	2,350	2,340	2,340	6,000	1,560
1996-12-06	2,350	2,350	2,350	2,350	6,000	1,566.67
1996-12-05	2,360	2,360	2,350	2,350	11,000	1,566.67
1996-12-04	2,370	2,370	2,350	2,350	5,000	1,566.67
1996-12-03	2,370	2,370	2,370	2,370	3,000	1,580
1996-12-02	2,370	2,370	2,370	2,370	2,000	1,580
1996-11-29	2,370	2,370	2,370	2,370	3,000	1,580
1996-11-28	2,390	2,390	2,390	2,390	1,000	1,593.33
1996-11-27	2,430	2,450	2,410	2,440	11,000	1,626.67
1996-11-26	2,410	2,410	2,410	2,410	3,000	1,606.67
1996-11-25	2,420	2,420	2,410	2,410	5,000	1,606.67
1996-11-22	2,400	2,400	2,400	2,400	4,000	1,600
1996-11-21	2,400	2,400	2,390	2,390	4,000	1,593.33
1996-11-20	2,400	2,400	2,400	2,400	2,000	1,600
1996-11-19	2,390	2,390	2,390	2,390	1,000	1,593.33
1996-11-18	2,390	2,390	2,390	2,390	1,000	1,593.33
1996-11-15	2,370	2,380	2,370	2,380	6,000	1,586.67
1996-11-14	2,450	2,450	2,370	2,370	4,000	1,580
1996-11-13	2,450	2,450	2,450	2,450	1,000	1,633.33
1996-11-12	2,450	2,450	2,450	2,450	1,000	1,633.33
1996-11-11	2,450	2,450	2,450	2,450	2,000	1,633.33
1996-11-07	2,440	2,460	2,440	2,460	7,000	1,640
1996-11-06	2,420	2,420	2,420	2,420	1,000	1,613.33
1996-11-05	2,420	2,420	2,420	2,420	1,000	1,613.33
1996-11-01	2,460	2,460	2,420	2,420	12,000	1,613.33
1996-10-31	2,460	2,460	2,460	2,460	1,000	1,640
1996-10-30	2,460	2,460	2,460	2,460	1,000	1,640
1996-10-29	2,500	2,550	2,500	2,540	11,000	1,693.33
1996-10-28	2,490	2,500	2,490	2,500	2,000	1,666.67
1996-10-25	2,470	2,500	2,470	2,500	5,000	1,666.67
1996-10-24	2,500	2,510	2,460	2,510	10,000	1,673.33
1996-10-23	2,500	2,500	2,500	2,500	2,000	1,666.67
1996-10-22	2,500	2,510	2,500	2,510	10,000	1,673.33
1996-10-21	2,510	2,510	2,510	2,510	3,000	1,673.33
1996-10-18	2,510	2,510	2,510	2,510	1,000	1,673.33
1996-10-17	2,500	2,500	2,490	2,500	4,000	1,666.67
1996-10-16	2,500	2,500	2,500	2,500	5,000	1,666.67
1996-10-15	2,500	2,500	2,500	2,500	5,000	1,666.67
1996-10-14	2,520	2,520	2,500	2,500	9,000	1,666.67
1996-10-11	2,540	2,540	2,520	2,520	22,000	1,680
1996-10-09	2,500	2,500	2,500	2,500	2,000	1,666.67
1996-10-08	2,540	2,540	2,540	2,540	2,000	1,693.33
1996-10-07	2,540	2,540	2,540	2,540	2,000	1,693.33
1996-10-04	2,540	2,540	2,540	2,540	2,000	1,693.33
1996-10-03	2,570	2,570	2,530	2,540	9,000	1,693.33
1996-10-02	2,620	2,620	2,570	2,570	3,000	1,713.33
1996-10-01	2,640	2,640	2,640	2,640	2,000	1,760
1996-09-30	2,590	2,640	2,590	2,640	11,000	1,760
1996-09-27	2,590	2,590	2,590	2,590	6,000	1,726.67
1996-09-26	2,570	2,570	2,570	2,570	2,000	1,713.33
1996-09-24	2,540	2,550	2,540	2,550	2,000	1,700
1996-09-20	2,550	2,550	2,550	2,550	3,000	1,700
1996-09-19	2,550	2,550	2,550	2,550	3,000	1,700
1996-09-18	2,570	2,570	2,550	2,550	3,000	1,700
1996-09-17	2,570	2,570	2,570	2,570	1,000	1,713.33
1996-09-13	2,600	2,600	2,600	2,600	6,000	1,733.33
1996-09-12	2,600	2,600	2,600	2,600	3,000	1,733.33
1996-09-11	2,600	2,600	2,600	2,600	1,000	1,733.33
1996-09-10	2,650	2,650	2,640	2,650	78,000	1,766.67
1996-09-09	2,640	2,650	2,640	2,650	7,000	1,766.67
1996-09-06	2,640	2,640	2,640	2,640	6,000	1,760
1996-09-05	2,630	2,640	2,630	2,640	5,000	1,760
1996-09-04	2,630	2,640	2,630	2,640	7,000	1,760
1996-09-03	2,640	2,640	2,630	2,630	4,000	1,753.33
1996-09-02	2,640	2,640	2,640	2,640	5,000	1,760
1996-08-30	2,630	2,640	2,630	2,640	4,000	1,760
1996-08-29	2,610	2,630	2,600	2,630	15,000	1,753.33
1996-08-28	2,610	2,620	2,590	2,610	29,000	1,740
1996-08-27	2,620	2,640	2,610	2,620	14,000	1,746.67
1996-08-26	2,620	2,640	2,610	2,610	11,000	1,740
1996-08-23	2,640	2,640	2,620	2,620	7,000	1,746.67
1996-08-22	2,620	2,640	2,620	2,640	8,000	1,760
1996-08-21	2,610	2,620	2,610	2,620	6,000	1,746.67
1996-08-20	2,650	2,650	2,610	2,610	8,000	1,740
1996-08-19	2,640	2,650	2,640	2,650	3,000	1,766.67
1996-08-16	2,640	2,640	2,640	2,640	3,000	1,760
1996-08-15	2,630	2,630	2,610	2,630	9,000	1,753.33
1996-08-14	2,630	2,630	2,620	2,620	5,000	1,746.67
1996-08-13	2,630	2,630	2,620	2,630	6,000	1,753.33
1996-08-12	2,610	2,630	2,610	2,630	6,000	1,753.33
1996-08-09	2,630	2,630	2,630	2,630	5,000	1,753.33
1996-08-08	2,640	2,640	2,630	2,630	5,000	1,753.33
1996-08-06	2,640	2,640	2,640	2,640	4,000	1,760
1996-08-05	2,640	2,640	2,640	2,640	1,000	1,760
1996-08-02	2,640	2,640	2,640	2,640	3,000	1,760
1996-08-01	2,600	2,640	2,600	2,640	25,000	1,760
1996-07-31	2,610	2,610	2,610	2,610	1,000	1,740
1996-07-30	2,620	2,620	2,620	2,620	1,000	1,746.67
1996-07-29	2,630	2,630	2,600	2,600	13,000	1,733.33
1996-07-26	2,610	2,610	2,610	2,610	1,000	1,740
1996-07-25	2,650	2,650	2,620	2,630	10,000	1,753.33
1996-07-24	2,680	2,680	2,610	2,610	19,000	1,740
1996-07-23	2,660	2,660	2,650	2,650	3,000	1,766.67
1996-07-18	2,700	2,700	2,700	2,700	1,000	1,800
1996-07-17	2,670	2,700	2,670	2,700	3,000	1,800
1996-07-16	2,650	2,700	2,650	2,660	13,000	1,773.33
1996-07-12	2,700	2,710	2,650	2,650	27,000	1,766.67
1996-07-09	2,690	2,690	2,690	2,690	3,000	1,793.33
1996-07-08	2,690	2,690	2,660	2,660	2,000	1,773.33
1996-07-05	2,720	2,720	2,700	2,700	3,000	1,800
1996-07-04	2,620	2,700	2,620	2,700	7,000	1,800
1996-07-03	2,610	2,620	2,610	2,620	13,000	1,746.67
1996-07-02	2,600	2,620	2,600	2,610	11,000	1,740
1996-07-01	2,660	2,660	2,620	2,640	18,000	1,760
1996-06-28	2,730	2,730	2,650	2,650	9,000	1,766.67
1996-06-27	2,660	2,790	2,660	2,770	21,000	1,846.67
1996-06-26	2,640	2,650	2,600	2,650	22,000	1,766.67
1996-06-25	2,560	2,600	2,560	2,600	6,000	1,733.33
1996-06-24	2,560	2,560	2,560	2,560	1,000	1,706.67
1996-06-21	2,550	2,550	2,520	2,520	4,000	1,680
1996-06-20	2,500	2,500	2,480	2,500	10,000	1,666.67
1996-06-19	2,530	2,530	2,500	2,500	7,000	1,666.67
1996-06-18	2,610	2,610	2,500	2,530	18,000	1,686.67
1996-06-17	2,620	2,620	2,610	2,610	8,000	1,740
1996-06-13	2,620	2,620	2,620	2,620	3,000	1,746.67
1996-06-12	2,620	2,620	2,620	2,620	6,000	1,746.67
1996-06-11	2,620	2,620	2,620	2,620	6,000	1,746.67
1996-06-10	2,640	2,640	2,620	2,620	2,000	1,746.67
1996-06-06	2,650	2,650	2,640	2,650	11,000	1,766.67
1996-06-05	2,650	2,650	2,650	2,650	7,000	1,766.67
1996-06-04	2,650	2,650	2,630	2,630	8,000	1,753.33
1996-06-03	2,650	2,650	2,650	2,650	7,000	1,766.67
1996-05-31	2,650	2,650	2,650	2,650	11,000	1,766.67
1996-05-30	2,650	2,650	2,650	2,650	11,000	1,766.67
1996-05-29	2,650	2,650	2,650	2,650	20,000	1,766.67
1996-05-28	2,650	2,650	2,650	2,650	18,000	1,766.67
1996-05-27	2,650	2,650	2,650	2,650	8,000	1,766.67
1996-05-24	2,650	2,650	2,620	2,650	40,000	1,766.67
1996-05-23	2,660	2,660	2,650	2,650	9,000	1,766.67
1996-05-22	2,640	2,650	2,640	2,650	16,000	1,766.67
1996-05-21	2,610	2,640	2,610	2,640	6,000	1,760
1996-05-20	2,650	2,650	2,650	2,650	2,000	1,766.67
1996-05-17	2,580	2,650	2,580	2,650	29,000	1,766.67
1996-05-16	2,580	2,580	2,550	2,580	4,000	1,720
1996-05-15	2,590	2,590	2,590	2,590	5,000	1,726.67
1996-05-14	2,590	2,590	2,590	2,590	11,000	1,726.67
1996-05-13	2,600	2,600	2,590	2,590	7,000	1,726.67
1996-05-10	2,590	2,610	2,590	2,600	15,000	1,733.33
1996-05-09	2,580	2,600	2,580	2,590	5,000	1,726.67
1996-05-08	2,510	2,630	2,510	2,600	20,000	1,733.33
1996-05-07	2,520	2,520	2,430	2,500	15,000	1,666.67
1996-05-02	2,460	2,520	2,460	2,520	8,000	1,680
1996-05-01	2,440	2,460	2,440	2,460	3,000	1,640
1996-04-30	2,470	2,470	2,470	2,470	1,000	1,646.67
1996-04-26	2,430	2,470	2,430	2,470	11,000	1,646.67
1996-04-25	2,400	2,400	2,390	2,400	13,000	1,600
1996-04-24	2,400	2,400	2,350	2,400	16,000	1,600
1996-04-23	2,400	2,400	2,400	2,400	6,000	1,600
1996-04-22	2,400	2,400	2,400	2,400	2,000	1,600
1996-04-19	2,430	2,430	2,430	2,430	5,000	1,620
1996-04-18	2,430	2,430	2,430	2,430	6,000	1,620
1996-04-17	2,430	2,430	2,400	2,430	8,000	1,620
1996-04-16	2,390	2,400	2,390	2,400	23,000	1,600
1996-04-15	2,400	2,400	2,390	2,390	6,000	1,593.33
1996-04-12	2,390	2,390	2,390	2,390	1,000	1,593.33
1996-04-11	2,430	2,430	2,410	2,410	2,000	1,606.67
1996-04-09	2,400	2,450	2,400	2,450	2,000	1,633.33
1996-04-05	2,280	2,350	2,280	2,350	7,000	1,566.67
1996-04-04	2,350	2,350	2,230	2,280	9,000	1,520
1996-04-03	2,350	2,350	2,340	2,350	4,000	1,566.67
1996-04-02	2,340	2,350	2,340	2,350	6,000	1,566.67
1996-04-01	2,280	2,330	2,280	2,330	7,000	1,553.33
1996-03-29	2,260	2,300	2,260	2,270	9,000	1,513.33
1996-03-28	2,270	2,270	2,250	2,250	99,000	1,500
1996-03-26	2,250	2,250	2,250	2,250	5,000	1,500
1996-03-25	2,250	2,250	2,250	2,250	2,000	1,500
1996-03-22	2,240	2,250	2,240	2,250	5,000	1,500
1996-03-21	2,250	2,250	2,240	2,240	8,000	1,493.33
1996-03-19	2,250	2,250	2,250	2,250	2,000	1,500
1996-03-18	2,250	2,250	2,250	2,250	3,000	1,500
1996-03-13	2,250	2,250	2,250	2,250	3,000	1,500
1996-03-06	2,300	2,300	2,300	2,300	2,000	1,533.33
1996-03-05	2,350	2,350	2,320	2,320	9,000	1,546.67
1996-03-04	2,350	2,350	2,350	2,350	2,000	1,566.67
1996-03-01	2,330	2,350	2,330	2,340	6,000	1,560
1996-02-29	2,340	2,340	2,340	2,340	2,000	1,560
1996-02-28	2,330	2,340	2,330	2,340	4,000	1,560
1996-02-27	2,330	2,330	2,330	2,330	1,000	1,553.33
1996-02-26	2,320	2,320	2,320	2,320	16,000	1,546.67
1996-02-23	2,300	2,300	2,300	2,300	9,000	1,533.33
1996-02-22	2,350	2,350	2,350	2,350	3,000	1,566.67
1996-02-20	2,420	2,420	2,420	2,420	5,000	1,613.33
1996-02-16	2,400	2,400	2,400	2,400	1,000	1,600
1996-02-15	2,390	2,400	2,370	2,370	11,000	1,580
1996-02-14	2,390	2,450	2,390	2,450	11,000	1,633.33
1996-02-13	2,390	2,390	2,390	2,390	2,000	1,593.33
1996-02-08	2,390	2,390	2,390	2,390	4,000	1,593.33
1996-02-06	2,490	2,490	2,490	2,490	1,000	1,660
1996-02-02	2,400	2,480	2,400	2,480	3,000	1,653.33
1996-02-01	2,360	2,380	2,360	2,380	4,000	1,586.67
1996-01-31	2,360	2,360	2,300	2,360	11,000	1,573.33
1996-01-30	2,360	2,370	2,350	2,360	10,000	1,573.33
1996-01-29	2,370	2,370	2,360	2,360	5,000	1,573.33
1996-01-26	2,420	2,420	2,360	2,360	5,000	1,573.33
1996-01-25	2,420	2,450	2,420	2,440	15,000	1,626.67
1996-01-19	2,540	2,540	2,500	2,500	5,000	1,666.67
1996-01-18	2,510	2,650	2,500	2,540	30,000	1,693.33
1996-01-17	2,450	2,500	2,450	2,490	10,000	1,660
1996-01-16	2,290	2,350	2,290	2,330	44,000	1,553.33
1996-01-12	2,300	2,300	2,290	2,290	8,000	1,526.67
1996-01-11	2,300	2,300	2,290	2,290	7,000	1,526.67
1996-01-10	2,300	2,300	2,280	2,300	10,000	1,533.33
1996-01-09	2,300	2,300	2,280	2,300	15,000	1,533.33
1996-01-08	2,340	2,340	2,300	2,310	7,000	1,540
1996-01-05	2,310	2,340	2,310	2,340	7,000	1,560
1996-01-04	2,300	2,300	2,300	2,300	4,000	1,533.33

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