4628 エスケー化研(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 866.67 |
| 1998-12-28 | 1,270 | 1,300 | 1,270 | 1,300 | 4,000 | 866.67 |
| 1998-12-25 | 1,270 | 1,270 | 1,250 | 1,250 | 3,000 | 833.33 |
| 1998-12-24 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 833.33 |
| 1998-12-22 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 833.33 |
| 1998-12-18 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 853.33 |
| 1998-12-17 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 860 |
| 1998-12-16 | 1,260 | 1,280 | 1,260 | 1,280 | 12,000 | 853.33 |
| 1998-12-09 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 840 |
| 1998-12-07 | 1,280 | 1,280 | 1,280 | 1,280 | 297,000 | 853.33 |
| 1998-12-02 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 873.33 |
| 1998-12-01 | 1,290 | 1,310 | 1,290 | 1,310 | 8,000 | 873.33 |
| 1998-11-30 | 1,270 | 1,270 | 1,270 | 1,270 | 6,000 | 846.67 |
| 1998-11-27 | 1,260 | 1,260 | 1,250 | 1,260 | 7,000 | 840 |
| 1998-11-26 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 806.67 |
| 1998-11-24 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 780 |
| 1998-11-20 | 1,190 | 1,190 | 1,170 | 1,170 | 3,000 | 780 |
| 1998-11-18 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 780 |
| 1998-11-16 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 800 |
| 1998-10-30 | 1,230 | 1,230 | 1,220 | 1,230 | 6,000 | 820 |
| 1998-10-29 | 1,160 | 1,210 | 1,160 | 1,210 | 9,000 | 806.67 |
| 1998-10-26 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 740 |
| 1998-10-20 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 733.33 |
| 1998-10-14 | 1,080 | 1,080 | 1,070 | 1,070 | 19,000 | 713.33 |
| 1998-10-13 | 1,070 | 1,070 | 1,070 | 1,070 | 10,000 | 713.33 |
| 1998-10-09 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 713.33 |
| 1998-10-08 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 726.67 |
| 1998-10-02 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 826.67 |
| 1998-10-01 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 826.67 |
| 1998-09-30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 800 |
| 1998-09-29 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 800 |
| 1998-09-28 | 1,080 | 1,100 | 1,080 | 1,100 | 5,000 | 733.33 |
| 1998-09-25 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 713.33 |
| 1998-09-24 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 713.33 |
| 1998-09-21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 733.33 |
| 1998-09-18 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 713.33 |
| 1998-09-17 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 713.33 |
| 1998-09-16 | 1,070 | 1,070 | 1,070 | 1,070 | 51,000 | 713.33 |
| 1998-09-09 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 766.67 |
| 1998-09-08 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 | 720 |
| 1998-09-07 | 1,100 | 1,100 | 1,070 | 1,070 | 6,000 | 713.33 |
| 1998-09-03 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 786.67 |
| 1998-08-27 | 1,200 | 1,200 | 1,200 | 1,200 | 27,000 | 800 |
| 1998-08-26 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 800 |
| 1998-08-21 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 800 |
| 1998-08-19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 800 |
| 1998-08-18 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 813.33 |
| 1998-08-17 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 813.33 |
| 1998-08-14 | 1,240 | 1,240 | 1,230 | 1,230 | 9,000 | 820 |
| 1998-08-13 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 840 |
| 1998-08-12 | 1,230 | 1,250 | 1,230 | 1,250 | 12,000 | 833.33 |
| 1998-08-11 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 813.33 |
| 1998-08-10 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 820 |
| 1998-08-05 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 846.67 |
| 1998-08-04 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 846.67 |
| 1998-08-03 | 1,320 | 1,320 | 1,270 | 1,270 | 3,000 | 846.67 |
| 1998-07-31 | 1,340 | 1,340 | 1,320 | 1,320 | 3,000 | 880 |
| 1998-07-29 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 900 |
| 1998-07-28 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 900 |
| 1998-07-27 | 1,350 | 1,350 | 1,340 | 1,340 | 22,000 | 893.33 |
| 1998-07-21 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,006.67 |
| 1998-07-17 | 1,520 | 1,520 | 1,520 | 1,520 | 14,000 | 1,013.33 |
| 1998-07-07 | 1,550 | 1,550 | 1,520 | 1,520 | 6,000 | 1,013.33 |
| 1998-07-06 | 1,550 | 1,550 | 1,540 | 1,550 | 8,000 | 1,033.33 |
| 1998-07-02 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,033.33 |
| 1998-06-29 | 1,560 | 1,560 | 1,560 | 1,560 | 7,000 | 1,040 |
| 1998-06-26 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,040 |
| 1998-06-18 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,060 |
| 1998-06-10 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 1,080 |
| 1998-06-09 | 1,610 | 1,620 | 1,600 | 1,620 | 5,000 | 1,080 |
| 1998-06-08 | 1,620 | 1,620 | 1,620 | 1,620 | 5,000 | 1,080 |
| 1998-06-04 | 1,620 | 1,620 | 1,620 | 1,620 | 5,000 | 1,080 |
| 1998-06-03 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 1,080 |
| 1998-06-02 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,066.67 |
| 1998-06-01 | 1,580 | 1,600 | 1,580 | 1,600 | 4,000 | 1,066.67 |
| 1998-05-29 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,066.67 |
| 1998-05-28 | 1,600 | 1,600 | 1,600 | 1,600 | 11,000 | 1,066.67 |
| 1998-05-27 | 1,590 | 1,600 | 1,590 | 1,600 | 7,000 | 1,066.67 |
| 1998-05-26 | 1,580 | 1,580 | 1,580 | 1,580 | 4,000 | 1,053.33 |
| 1998-05-25 | 1,580 | 1,580 | 1,580 | 1,580 | 5,000 | 1,053.33 |
| 1998-05-22 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 1,066.67 |
| 1998-05-19 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,066.67 |
| 1998-05-11 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,033.33 |
| 1998-04-30 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 1,020 |
| 1998-04-27 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,006.67 |
| 1998-04-22 | 1,510 | 1,510 | 1,500 | 1,500 | 6,000 | 1,000 |
| 1998-04-20 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,006.67 |
| 1998-04-14 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,000 |
| 1998-04-10 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,000 |
| 1998-04-09 | 1,500 | 1,500 | 1,500 | 1,500 | 32,000 | 1,000 |
| 1998-04-07 | 1,510 | 1,510 | 1,510 | 1,510 | 5,000 | 1,006.67 |
| 1998-04-06 | 1,510 | 1,510 | 1,510 | 1,510 | 5,000 | 1,006.67 |
| 1998-04-03 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,013.33 |
| 1998-03-27 | 1,530 | 1,530 | 1,510 | 1,530 | 25,000 | 1,020 |
| 1998-03-25 | 1,510 | 1,510 | 1,510 | 1,510 | 4,000 | 1,006.67 |
| 1998-03-24 | 1,470 | 1,500 | 1,470 | 1,500 | 8,000 | 1,000 |
| 1998-03-23 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 973.33 |
| 1998-03-20 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 966.67 |
| 1998-03-18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 966.67 |
| 1998-03-13 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 | 933.33 |
| 1998-03-12 | 1,400 | 1,400 | 1,400 | 1,400 | 15,000 | 933.33 |
| 1998-03-11 | 1,330 | 1,400 | 1,330 | 1,400 | 3,000 | 933.33 |
| 1998-03-10 | 1,330 | 1,370 | 1,330 | 1,370 | 4,000 | 913.33 |
| 1998-03-09 | 1,350 | 1,380 | 1,350 | 1,370 | 3,000 | 913.33 |
| 1998-03-06 | 1,320 | 1,350 | 1,320 | 1,350 | 8,000 | 900 |
| 1998-03-03 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,000 |
| 1998-03-02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,000 |
| 1998-02-27 | 1,470 | 1,500 | 1,470 | 1,500 | 10,000 | 1,000 |
| 1998-02-25 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 980 |
| 1998-02-23 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,040 |
| 1998-02-20 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,040 |
| 1998-02-19 | 1,650 | 1,650 | 1,590 | 1,590 | 3,000 | 1,060 |
| 1998-02-18 | 1,690 | 1,690 | 1,650 | 1,680 | 6,000 | 1,120 |
| 1998-02-10 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 1,080 |
| 1998-02-03 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,073.33 |
| 1998-02-02 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,066.67 |
| 1998-01-29 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 1,020 |
| 1998-01-28 | 1,500 | 1,510 | 1,500 | 1,510 | 7,000 | 1,006.67 |
| 1998-01-27 | 1,360 | 1,400 | 1,360 | 1,400 | 6,000 | 933.33 |
| 1998-01-26 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 866.67 |
| 1998-01-23 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 866.67 |
| 1998-01-19 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 866.67 |
| 1998-01-16 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 866.67 |
| 1998-01-14 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 866.67 |
| 1998-01-09 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 886.67 |
| 1998-01-08 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 886.67 |
| 1998-01-07 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 886.67 |
| 1998-01-06 | 1,330 | 1,330 | 1,330 | 1,330 | 11,000 | 886.67 |
| 1998-01-05 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 886.67 |
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
