4628 エスケー化研(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-29	1,330	1,330	1,330	1,330	13,000	886.67
1997-12-26	1,330	1,330	1,330	1,330	3,000	886.67
1997-12-25	1,330	1,330	1,330	1,330	6,000	886.67
1997-12-24	1,330	1,330	1,330	1,330	10,000	886.67
1997-12-18	1,330	1,330	1,330	1,330	6,000	886.67
1997-12-15	1,500	1,500	1,500	1,500	1,000	1,000
1997-12-12	1,500	1,500	1,500	1,500	5,000	1,000
1997-12-11	1,500	1,500	1,500	1,500	6,000	1,000
1997-12-09	1,500	1,500	1,500	1,500	5,000	1,000
1997-12-05	1,500	1,500	1,500	1,500	6,000	1,000
1997-12-04	1,510	1,510	1,500	1,500	6,000	1,000
1997-12-03	1,510	1,510	1,510	1,510	2,000	1,006.67
1997-12-01	1,500	1,500	1,480	1,500	8,000	1,000
1997-11-27	1,550	1,550	1,500	1,500	15,000	1,000
1997-11-25	1,700	1,700	1,470	1,470	11,000	980
1997-11-21	1,770	1,770	1,770	1,770	2,000	1,180
1997-11-20	1,770	1,770	1,770	1,770	3,000	1,180
1997-11-19	1,770	1,770	1,770	1,770	2,000	1,180
1997-11-18	1,770	1,770	1,770	1,770	3,000	1,180
1997-11-17	1,750	1,770	1,750	1,770	2,000	1,180
1997-11-14	1,730	1,730	1,730	1,730	1,000	1,153.33
1997-11-13	1,710	1,710	1,710	1,710	1,000	1,140
1997-11-12	1,690	1,690	1,690	1,690	1,000	1,126.67
1997-11-11	1,670	1,670	1,670	1,670	1,000	1,113.33
1997-11-10	1,790	1,790	1,650	1,650	4,000	1,100
1997-11-07	1,960	1,960	1,800	1,800	5,000	1,200
1997-11-06	2,010	2,010	1,960	1,960	2,000	1,306.67
1997-11-05	1,980	1,980	1,980	1,980	2,000	1,320
1997-11-04	1,990	1,990	1,980	1,980	2,000	1,320
1997-10-31	2,000	2,000	2,000	2,000	1,000	1,333.33
1997-10-30	1,950	1,950	1,920	1,920	8,000	1,280
1997-10-27	2,010	2,080	2,000	2,080	10,000	1,386.67
1997-10-24	2,010	2,010	2,000	2,000	2,000	1,333.33
1997-10-23	2,010	2,010	2,010	2,010	1,000	1,340
1997-10-22	2,010	2,010	2,000	2,000	2,000	1,333.33
1997-10-21	2,010	2,010	1,980	1,980	6,000	1,320
1997-10-17	2,010	2,010	2,010	2,010	2,000	1,340
1997-10-16	2,000	2,000	2,000	2,000	1,000	1,333.33
1997-10-15	2,010	2,010	1,910	1,910	10,000	1,273.33
1997-10-14	2,070	2,100	2,000	2,000	3,000	1,333.33
1997-10-13	2,100	2,100	2,100	2,100	5,000	1,400
1997-10-09	2,100	2,100	2,070	2,090	10,000	1,393.33
1997-10-08	2,100	2,100	2,070	2,080	22,000	1,386.67
1997-10-06	2,110	2,110	2,090	2,100	15,000	1,400
1997-10-03	2,250	2,250	2,100	2,100	14,000	1,400
1997-09-30	2,200	2,200	2,100	2,100	9,000	1,400
1997-09-29	2,120	2,150	2,120	2,150	5,000	1,433.33
1997-09-26	2,100	2,100	2,100	2,100	5,000	1,400
1997-09-25	2,090	2,100	2,080	2,080	10,000	1,386.67
1997-09-24	2,070	2,120	2,070	2,090	62,000	1,393.33
1997-09-22	2,160	2,160	2,020	2,070	15,000	1,380
1997-09-19	2,230	2,230	2,160	2,160	6,000	1,440
1997-09-18	2,250	2,250	2,210	2,240	28,000	1,493.33
1997-09-17	2,250	2,250	2,250	2,250	7,000	1,500
1997-09-05	2,300	2,340	2,300	2,340	3,000	1,560
1997-09-04	2,340	2,340	2,300	2,300	2,000	1,533.33
1997-09-03	2,350	2,350	2,300	2,300	4,000	1,533.33
1997-09-02	2,350	2,350	2,350	2,350	1,000	1,566.67
1997-09-01	2,340	2,340	2,340	2,340	1,000	1,560
1997-08-29	2,330	2,330	2,250	2,290	5,000	1,526.67
1997-08-28	2,350	2,350	2,350	2,350	1,000	1,566.67
1997-08-27	2,400	2,400	2,350	2,360	9,000	1,573.33
1997-08-26	2,330	2,330	2,330	2,330	2,000	1,553.33
1997-08-25	2,390	2,390	2,330	2,330	5,000	1,553.33
1997-08-22	2,260	2,350	2,260	2,350	23,000	1,566.67
1997-08-21	2,260	2,260	2,250	2,250	7,000	1,500
1997-08-20	2,260	2,260	2,260	2,260	2,000	1,506.67
1997-08-19	2,330	2,330	2,260	2,260	16,000	1,506.67
1997-08-18	2,340	2,340	2,330	2,330	5,000	1,553.33
1997-08-15	2,350	2,350	2,350	2,350	2,000	1,566.67
1997-08-12	2,400	2,400	2,400	2,400	1,000	1,600
1997-08-11	2,400	2,400	2,400	2,400	2,000	1,600
1997-08-08	2,400	2,400	2,400	2,400	4,000	1,600
1997-08-04	2,400	2,400	2,390	2,400	9,000	1,600
1997-08-01	2,400	2,400	2,400	2,400	2,000	1,600
1997-07-31	2,400	2,550	2,400	2,550	6,000	1,700
1997-07-30	2,400	2,400	2,400	2,400	12,000	1,600
1997-07-29	2,410	2,410	2,400	2,400	4,000	1,600
1997-07-28	2,410	2,450	2,410	2,450	6,000	1,633.33
1997-07-25	2,400	2,400	2,400	2,400	2,000	1,600
1997-07-24	2,410	2,410	2,410	2,410	3,000	1,606.67
1997-07-23	2,430	2,430	2,400	2,400	3,000	1,600
1997-07-18	2,410	2,410	2,410	2,410	2,000	1,606.67
1997-07-17	2,410	2,410	2,400	2,400	3,000	1,600
1997-07-16	2,500	2,550	2,410	2,410	13,000	1,606.67
1997-07-14	2,420	2,420	2,400	2,400	9,000	1,600
1997-07-10	2,420	2,420	2,420	2,420	1,000	1,613.33
1997-07-09	2,420	2,420	2,420	2,420	3,000	1,613.33
1997-07-08	2,380	2,400	2,380	2,400	5,000	1,600
1997-07-03	2,460	2,460	2,450	2,450	11,000	1,633.33
1997-07-02	2,490	2,490	2,450	2,450	2,000	1,633.33
1997-07-01	2,500	2,500	2,490	2,490	2,000	1,660
1997-06-30	2,500	2,550	2,500	2,550	4,000	1,700
1997-06-27	2,540	2,550	2,540	2,550	6,000	1,700
1997-06-26	2,510	2,510	2,510	2,510	2,000	1,673.33
1997-06-25	2,510	2,560	2,510	2,550	15,000	1,700
1997-06-24	2,510	2,510	2,510	2,510	1,000	1,673.33
1997-06-23	2,500	2,500	2,500	2,500	1,000	1,666.67
1997-06-20	2,460	2,500	2,460	2,480	14,000	1,653.33
1997-06-19	2,450	2,450	2,420	2,450	8,000	1,633.33
1997-06-18	2,460	2,460	2,420	2,450	29,000	1,633.33
1997-06-17	2,500	2,500	2,450	2,450	12,000	1,633.33
1997-06-16	2,500	2,500	2,500	2,500	3,000	1,666.67
1997-06-13	2,480	2,520	2,480	2,520	12,000	1,680
1997-06-12	2,410	2,410	2,400	2,400	4,000	1,600
1997-06-11	2,400	2,500	2,400	2,480	15,000	1,653.33
1997-06-10	2,400	2,400	2,400	2,400	1,000	1,600
1997-06-09	2,320	2,320	2,320	2,320	1,000	1,546.67
1997-06-06	2,340	2,400	2,320	2,320	3,000	1,546.67
1997-06-05	2,360	2,360	2,350	2,350	4,000	1,566.67
1997-06-04	2,330	2,350	2,330	2,350	8,000	1,566.67
1997-06-03	2,280	2,300	2,280	2,280	24,000	1,520
1997-06-02	2,260	2,260	2,200	2,200	31,000	1,466.67
1997-05-30	2,100	2,100	2,100	2,100	4,000	1,400
1997-05-29	2,100	2,100	2,070	2,070	7,000	1,380
1997-05-28	2,080	2,080	2,080	2,080	1,000	1,386.67
1997-05-27	2,050	2,050	2,010	2,010	8,000	1,340
1997-05-23	2,060	2,060	2,050	2,050	2,000	1,366.67
1997-05-22	2,050	2,050	2,030	2,030	10,000	1,353.33
1997-05-21	2,030	2,030	2,030	2,030	1,000	1,353.33
1997-05-20	2,000	2,000	2,000	2,000	1,000	1,333.33
1997-05-19	1,990	1,990	1,970	1,980	26,000	1,320
1997-05-15	2,050	2,050	2,050	2,050	1,000	1,366.67
1997-05-14	2,050	2,050	2,050	2,050	3,000	1,366.67
1997-05-13	2,050	2,100	2,050	2,100	13,000	1,400
1997-05-09	2,070	2,070	2,040	2,040	2,000	1,360
1997-05-07	2,100	2,100	2,060	2,070	7,000	1,380
1997-05-06	2,060	2,060	2,060	2,060	15,000	1,373.33
1997-05-02	2,100	2,100	2,100	2,100	1,000	1,400
1997-05-01	2,100	2,100	2,100	2,100	1,000	1,400
1997-04-30	2,030	2,040	2,030	2,040	6,000	1,360
1997-04-28	2,000	2,000	2,000	2,000	4,000	1,333.33
1997-04-25	2,000	2,000	2,000	2,000	1,000	1,333.33
1997-04-23	2,040	2,040	2,040	2,040	1,000	1,360
1997-04-22	2,000	2,010	2,000	2,000	11,000	1,333.33
1997-04-21	1,960	2,000	1,920	1,980	9,000	1,320
1997-04-18	1,900	1,960	1,900	1,960	8,000	1,306.67
1997-04-17	1,900	1,900	1,900	1,900	1,000	1,266.67
1997-04-16	1,900	1,900	1,900	1,900	2,000	1,266.67
1997-04-15	1,900	1,900	1,900	1,900	2,000	1,266.67
1997-04-14	1,900	1,900	1,900	1,900	2,000	1,266.67
1997-04-07	1,900	1,900	1,900	1,900	1,000	1,266.67
1997-04-04	1,930	1,930	1,900	1,900	20,000	1,266.67
1997-04-02	1,900	1,900	1,900	1,900	4,000	1,266.67
1997-04-01	1,900	1,900	1,900	1,900	1,000	1,266.67
1997-03-25	2,040	2,040	2,040	2,040	4,000	1,360
1997-03-24	2,060	2,100	2,060	2,100	9,000	1,400
1997-03-21	2,040	2,040	2,040	2,040	1,000	1,360
1997-03-18	2,060	2,060	2,060	2,060	1,000	1,373.33
1997-03-13	2,050	2,050	2,050	2,050	4,000	1,366.67
1997-03-12	2,050	2,050	2,030	2,040	15,000	1,360
1997-03-11	2,040	2,040	2,040	2,040	3,000	1,360
1997-03-10	2,040	2,040	2,040	2,040	3,000	1,360
1997-03-05	2,080	2,080	2,040	2,040	4,000	1,360
1997-02-28	2,030	2,030	2,030	2,030	1,000	1,353.33
1997-02-27	2,000	2,100	2,000	2,100	8,000	1,400
1997-02-25	1,960	1,960	1,960	1,960	3,000	1,306.67
1997-02-24	1,960	1,960	1,950	1,950	6,000	1,300
1997-02-21	1,970	1,970	1,960	1,960	4,000	1,306.67
1997-02-20	1,970	1,970	1,970	1,970	1,000	1,313.33
1997-02-18	1,970	2,000	1,950	1,950	25,000	1,300
1997-02-17	1,950	2,000	1,950	1,970	10,000	1,313.33
1997-02-14	2,050	2,050	1,970	1,970	10,000	1,313.33
1997-02-13	2,100	2,100	2,060	2,060	10,000	1,373.33
1997-02-12	2,140	2,140	2,100	2,100	10,000	1,400
1997-02-10	2,150	2,150	2,150	2,150	13,000	1,433.33
1997-02-07	2,150	2,150	2,150	2,150	4,000	1,433.33
1997-02-06	2,190	2,190	2,180	2,180	25,000	1,453.33
1997-02-05	2,200	2,200	2,200	2,200	8,000	1,466.67
1997-02-04	2,200	2,200	2,200	2,200	5,000	1,466.67
1997-02-03	2,220	2,220	2,190	2,190	8,000	1,460
1997-01-31	2,260	2,260	2,240	2,240	7,000	1,493.33
1997-01-30	2,290	2,290	2,270	2,270	4,000	1,513.33
1997-01-29	2,290	2,290	2,270	2,270	5,000	1,513.33
1997-01-28	2,300	2,300	2,300	2,300	4,000	1,533.33
1997-01-27	2,330	2,330	2,300	2,300	6,000	1,533.33
1997-01-24	2,300	2,300	2,300	2,300	4,000	1,533.33
1997-01-23	2,300	2,300	2,300	2,300	9,000	1,533.33
1997-01-22	2,300	2,300	2,300	2,300	6,000	1,533.33
1997-01-21	2,300	2,300	2,300	2,300	6,000	1,533.33
1997-01-20	2,310	2,310	2,310	2,310	22,000	1,540
1997-01-17	2,300	2,310	2,300	2,310	6,000	1,540
1997-01-16	2,330	2,330	2,330	2,330	4,000	1,553.33
1997-01-14	2,330	2,330	2,330	2,330	4,000	1,553.33
1997-01-13	2,330	2,330	2,330	2,330	5,000	1,553.33
1997-01-10	2,310	2,320	2,300	2,300	5,000	1,533.33
1997-01-09	2,330	2,330	2,300	2,300	4,000	1,533.33
1997-01-08	2,330	2,330	2,330	2,330	1,000	1,553.33
1997-01-07	2,310	2,310	2,290	2,290	11,000	1,526.67

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