4628 エスケー化研(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 1,830 | 1,830 | 1,830 | 1,830 | 3,000 | 1,220 |
| 1999-12-27 | 1,760 | 1,800 | 1,760 | 1,800 | 8,000 | 1,200 |
| 1999-12-24 | 1,760 | 1,760 | 1,690 | 1,690 | 4,000 | 1,126.67 |
| 1999-12-22 | 1,760 | 1,760 | 1,740 | 1,740 | 2,000 | 1,160 |
| 1999-12-21 | 1,760 | 1,760 | 1,740 | 1,740 | 6,000 | 1,160 |
| 1999-12-20 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 1,153.33 |
| 1999-12-17 | 1,770 | 1,770 | 1,720 | 1,720 | 12,000 | 1,146.67 |
| 1999-12-16 | 1,820 | 1,820 | 1,770 | 1,770 | 17,000 | 1,180 |
| 1999-12-15 | 1,800 | 1,800 | 1,740 | 1,740 | 5,000 | 1,160 |
| 1999-12-14 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,193.33 |
| 1999-12-13 | 1,820 | 1,820 | 1,810 | 1,810 | 2,000 | 1,206.67 |
| 1999-12-10 | 1,820 | 1,820 | 1,700 | 1,700 | 2,000 | 1,133.33 |
| 1999-12-09 | 1,820 | 1,820 | 1,810 | 1,810 | 2,000 | 1,206.67 |
| 1999-12-08 | 1,750 | 1,750 | 1,700 | 1,700 | 13,000 | 1,133.33 |
| 1999-12-07 | 1,750 | 1,750 | 1,700 | 1,700 | 8,000 | 1,133.33 |
| 1999-12-06 | 1,750 | 1,800 | 1,750 | 1,750 | 4,000 | 1,166.67 |
| 1999-12-03 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,193.33 |
| 1999-11-29 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 1,266.67 |
| 1999-11-26 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,200 |
| 1999-11-25 | 1,780 | 1,780 | 1,750 | 1,750 | 4,000 | 1,166.67 |
| 1999-11-22 | 1,710 | 1,720 | 1,710 | 1,720 | 2,000 | 1,146.67 |
| 1999-11-19 | 1,780 | 1,780 | 1,700 | 1,700 | 6,000 | 1,133.33 |
| 1999-11-18 | 1,910 | 1,910 | 1,890 | 1,890 | 6,000 | 1,260 |
| 1999-11-16 | 1,890 | 1,920 | 1,890 | 1,920 | 11,000 | 1,280 |
| 1999-11-15 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 1,260 |
| 1999-11-12 | 1,870 | 1,900 | 1,870 | 1,890 | 11,000 | 1,260 |
| 1999-11-11 | 1,850 | 1,860 | 1,850 | 1,860 | 7,000 | 1,240 |
| 1999-11-10 | 1,800 | 1,850 | 1,750 | 1,830 | 8,000 | 1,220 |
| 1999-11-09 | 1,780 | 1,800 | 1,780 | 1,800 | 2,000 | 1,200 |
| 1999-11-08 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,166.67 |
| 1999-11-05 | 1,800 | 1,800 | 1,770 | 1,770 | 2,000 | 1,180 |
| 1999-11-04 | 1,870 | 1,870 | 1,800 | 1,800 | 6,000 | 1,200 |
| 1999-11-02 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,246.67 |
| 1999-10-28 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 1,246.67 |
| 1999-10-27 | 1,930 | 1,970 | 1,870 | 1,870 | 10,000 | 1,246.67 |
| 1999-10-25 | 1,860 | 1,860 | 1,850 | 1,850 | 4,000 | 1,233.33 |
| 1999-10-22 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,240 |
| 1999-10-21 | 1,900 | 1,900 | 1,860 | 1,860 | 2,000 | 1,240 |
| 1999-10-20 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,266.67 |
| 1999-10-19 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 1,266.67 |
| 1999-10-18 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,266.67 |
| 1999-10-15 | 1,900 | 1,930 | 1,900 | 1,900 | 24,000 | 1,266.67 |
| 1999-10-14 | 1,920 | 1,920 | 1,920 | 1,920 | 5,000 | 1,280 |
| 1999-10-13 | 1,920 | 1,920 | 1,920 | 1,920 | 5,000 | 1,280 |
| 1999-10-12 | 1,920 | 1,930 | 1,920 | 1,920 | 13,000 | 1,280 |
| 1999-10-08 | 1,980 | 1,980 | 1,920 | 1,920 | 8,000 | 1,280 |
| 1999-10-07 | 2,010 | 2,010 | 2,000 | 2,000 | 3,000 | 1,333.33 |
| 1999-10-06 | 1,960 | 2,000 | 1,960 | 2,000 | 10,000 | 1,333.33 |
| 1999-10-05 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,333.33 |
| 1999-10-04 | 2,050 | 2,050 | 2,030 | 2,030 | 9,000 | 1,353.33 |
| 1999-10-01 | 2,000 | 2,040 | 2,000 | 2,040 | 5,000 | 1,360 |
| 1999-09-30 | 1,990 | 2,080 | 1,970 | 2,040 | 8,000 | 1,360 |
| 1999-09-29 | 1,980 | 2,000 | 1,980 | 2,000 | 3,000 | 1,333.33 |
| 1999-09-28 | 1,960 | 1,960 | 1,950 | 1,960 | 13,000 | 1,306.67 |
| 1999-09-27 | 2,020 | 2,020 | 1,960 | 1,960 | 20,000 | 1,306.67 |
| 1999-09-24 | 2,060 | 2,060 | 2,010 | 2,030 | 15,000 | 1,353.33 |
| 1999-09-22 | 2,270 | 2,270 | 2,180 | 2,180 | 9,000 | 1,453.33 |
| 1999-09-21 | 2,290 | 2,290 | 2,280 | 2,280 | 7,000 | 1,520 |
| 1999-09-20 | 2,280 | 2,300 | 2,280 | 2,290 | 10,000 | 1,526.67 |
| 1999-09-17 | 2,280 | 2,280 | 2,280 | 2,280 | 6,000 | 1,520 |
| 1999-09-16 | 2,450 | 2,450 | 2,240 | 2,240 | 22,000 | 1,493.33 |
| 1999-09-14 | 2,450 | 2,490 | 2,450 | 2,490 | 5,000 | 1,660 |
| 1999-09-13 | 2,350 | 2,400 | 2,350 | 2,400 | 24,000 | 1,600 |
| 1999-09-10 | 2,360 | 2,360 | 2,350 | 2,350 | 2,000 | 1,566.67 |
| 1999-09-09 | 2,440 | 2,440 | 2,360 | 2,360 | 7,000 | 1,573.33 |
| 1999-09-08 | 2,450 | 2,450 | 2,430 | 2,430 | 3,000 | 1,620 |
| 1999-09-07 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 1,633.33 |
| 1999-09-06 | 2,410 | 2,420 | 2,400 | 2,420 | 4,000 | 1,613.33 |
| 1999-09-03 | 2,310 | 2,320 | 2,310 | 2,320 | 2,000 | 1,546.67 |
| 1999-09-02 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 1,533.33 |
| 1999-09-01 | 2,300 | 2,300 | 2,300 | 2,300 | 4,000 | 1,533.33 |
| 1999-08-31 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,533.33 |
| 1999-08-30 | 2,300 | 2,310 | 2,300 | 2,310 | 2,000 | 1,540 |
| 1999-08-27 | 2,400 | 2,400 | 2,300 | 2,300 | 5,000 | 1,533.33 |
| 1999-08-24 | 2,500 | 2,500 | 2,400 | 2,400 | 3,000 | 1,600 |
| 1999-08-23 | 2,460 | 2,460 | 2,460 | 2,460 | 7,000 | 1,640 |
| 1999-08-19 | 2,500 | 2,510 | 2,500 | 2,510 | 7,000 | 1,673.33 |
| 1999-08-18 | 2,400 | 2,500 | 2,400 | 2,500 | 11,000 | 1,666.67 |
| 1999-08-17 | 2,450 | 2,450 | 2,400 | 2,400 | 2,000 | 1,600 |
| 1999-08-13 | 2,440 | 2,460 | 2,440 | 2,460 | 4,000 | 1,640 |
| 1999-08-12 | 2,460 | 2,470 | 2,460 | 2,460 | 3,000 | 1,640 |
| 1999-08-11 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 1,600 |
| 1999-08-10 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 | 1,640 |
| 1999-08-04 | 2,510 | 2,510 | 2,460 | 2,460 | 2,000 | 1,640 |
| 1999-08-03 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 | 1,640 |
| 1999-07-30 | 2,580 | 2,580 | 2,580 | 2,580 | 1,000 | 1,720 |
| 1999-07-28 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 1,800 |
| 1999-07-27 | 2,700 | 2,700 | 2,700 | 2,700 | 7,000 | 1,800 |
| 1999-07-22 | 2,940 | 2,940 | 2,930 | 2,930 | 2,000 | 1,953.33 |
| 1999-07-21 | 2,950 | 2,950 | 2,940 | 2,940 | 9,000 | 1,960 |
| 1999-07-16 | 2,900 | 3,000 | 2,900 | 2,950 | 43,000 | 1,966.67 |
| 1999-07-15 | 2,860 | 2,900 | 2,860 | 2,900 | 12,000 | 1,933.33 |
| 1999-07-14 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 | 1,933.33 |
| 1999-07-13 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 1,933.33 |
| 1999-07-12 | 2,890 | 2,890 | 2,800 | 2,800 | 6,000 | 1,866.67 |
| 1999-07-09 | 2,860 | 2,890 | 2,840 | 2,890 | 24,000 | 1,926.67 |
| 1999-07-08 | 3,000 | 3,000 | 2,800 | 2,800 | 10,000 | 1,866.67 |
| 1999-07-07 | 3,320 | 3,320 | 3,100 | 3,100 | 15,000 | 2,066.67 |
| 1999-07-06 | 3,110 | 3,350 | 3,110 | 3,320 | 61,000 | 2,213.33 |
| 1999-07-05 | 2,800 | 3,100 | 2,800 | 3,100 | 96,000 | 2,066.67 |
| 1999-07-02 | 2,610 | 2,830 | 2,610 | 2,700 | 52,000 | 1,800 |
| 1999-07-01 | 2,290 | 2,530 | 2,290 | 2,530 | 19,000 | 1,686.67 |
| 1999-06-30 | 2,210 | 2,290 | 2,200 | 2,260 | 15,000 | 1,506.67 |
| 1999-06-29 | 2,280 | 2,280 | 2,210 | 2,210 | 3,000 | 1,473.33 |
| 1999-06-28 | 2,150 | 2,290 | 2,150 | 2,290 | 4,000 | 1,526.67 |
| 1999-06-25 | 2,070 | 2,150 | 2,070 | 2,150 | 7,000 | 1,433.33 |
| 1999-06-24 | 2,010 | 2,150 | 2,010 | 2,150 | 8,000 | 1,433.33 |
| 1999-06-23 | 2,300 | 2,300 | 2,280 | 2,280 | 3,000 | 1,520 |
| 1999-06-22 | 2,400 | 2,400 | 2,380 | 2,380 | 3,000 | 1,586.67 |
| 1999-06-21 | 2,380 | 2,500 | 2,380 | 2,400 | 11,000 | 1,600 |
| 1999-06-18 | 2,140 | 2,190 | 2,140 | 2,180 | 12,000 | 1,453.33 |
| 1999-06-17 | 1,900 | 2,120 | 1,900 | 2,100 | 25,000 | 1,400 |
| 1999-06-16 | 1,820 | 1,870 | 1,800 | 1,870 | 29,000 | 1,246.67 |
| 1999-06-11 | 1,850 | 1,850 | 1,820 | 1,820 | 7,000 | 1,213.33 |
| 1999-06-07 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,166.67 |
| 1999-06-03 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 1,206.67 |
| 1999-06-01 | 1,800 | 1,800 | 1,790 | 1,800 | 4,000 | 1,200 |
| 1999-05-31 | 1,820 | 1,820 | 1,800 | 1,800 | 6,000 | 1,200 |
| 1999-05-28 | 1,810 | 1,820 | 1,810 | 1,820 | 4,000 | 1,213.33 |
| 1999-05-27 | 1,800 | 1,800 | 1,770 | 1,800 | 16,000 | 1,200 |
| 1999-05-26 | 1,650 | 1,650 | 1,600 | 1,600 | 7,000 | 1,066.67 |
| 1999-05-25 | 1,660 | 1,660 | 1,620 | 1,620 | 3,000 | 1,080 |
| 1999-05-24 | 1,660 | 1,660 | 1,620 | 1,620 | 11,000 | 1,080 |
| 1999-05-21 | 1,660 | 1,660 | 1,660 | 1,660 | 5,000 | 1,106.67 |
| 1999-05-20 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 1,106.67 |
| 1999-05-19 | 1,660 | 1,660 | 1,660 | 1,660 | 3,000 | 1,106.67 |
| 1999-05-18 | 1,680 | 1,680 | 1,660 | 1,660 | 5,000 | 1,106.67 |
| 1999-05-12 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,133.33 |
| 1999-05-11 | 1,670 | 1,670 | 1,660 | 1,660 | 6,000 | 1,106.67 |
| 1999-05-07 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,166.67 |
| 1999-05-06 | 1,740 | 1,750 | 1,740 | 1,750 | 7,000 | 1,166.67 |
| 1999-04-30 | 1,720 | 1,720 | 1,710 | 1,710 | 8,000 | 1,140 |
| 1999-04-28 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,146.67 |
| 1999-04-27 | 1,710 | 1,710 | 1,710 | 1,710 | 6,000 | 1,140 |
| 1999-04-22 | 1,660 | 1,660 | 1,660 | 1,660 | 4,000 | 1,106.67 |
| 1999-04-21 | 1,710 | 1,710 | 1,660 | 1,660 | 2,000 | 1,106.67 |
| 1999-04-20 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,140 |
| 1999-04-16 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,166.67 |
| 1999-04-14 | 1,770 | 1,770 | 1,760 | 1,760 | 27,000 | 1,173.33 |
| 1999-04-09 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 1,200 |
| 1999-04-08 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,200 |
| 1999-04-07 | 1,770 | 1,800 | 1,770 | 1,800 | 2,000 | 1,200 |
| 1999-04-06 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 1,200 |
| 1999-04-05 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 1,200 |
| 1999-04-02 | 1,810 | 1,810 | 1,800 | 1,800 | 2,000 | 1,200 |
| 1999-04-01 | 1,770 | 1,800 | 1,770 | 1,800 | 4,000 | 1,200 |
| 1999-03-31 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 1,180 |
| 1999-03-30 | 1,770 | 1,770 | 1,760 | 1,760 | 34,000 | 1,173.33 |
| 1999-03-26 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,180 |
| 1999-03-25 | 1,800 | 1,800 | 1,800 | 1,800 | 7,000 | 1,200 |
| 1999-03-24 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,166.67 |
| 1999-03-23 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,166.67 |
| 1999-03-19 | 1,660 | 1,700 | 1,660 | 1,670 | 5,000 | 1,113.33 |
| 1999-03-18 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 1,100 |
| 1999-03-15 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,080 |
| 1999-03-12 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,080 |
| 1999-03-11 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 | 1,080 |
| 1999-03-10 | 1,650 | 1,650 | 1,620 | 1,620 | 9,000 | 1,080 |
| 1999-03-09 | 1,650 | 1,650 | 1,620 | 1,620 | 12,000 | 1,080 |
| 1999-03-08 | 1,620 | 1,620 | 1,620 | 1,620 | 5,000 | 1,080 |
| 1999-03-05 | 1,620 | 1,620 | 1,620 | 1,620 | 5,000 | 1,080 |
| 1999-03-04 | 1,650 | 1,650 | 1,620 | 1,620 | 13,000 | 1,080 |
| 1999-03-03 | 1,650 | 1,660 | 1,650 | 1,650 | 32,000 | 1,100 |
| 1999-03-02 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,100 |
| 1999-02-26 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,040 |
| 1999-02-25 | 1,460 | 1,540 | 1,450 | 1,540 | 11,000 | 1,026.67 |
| 1999-02-23 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 940 |
| 1999-02-19 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 940 |
| 1999-02-17 | 1,330 | 1,340 | 1,330 | 1,340 | 2,000 | 893.33 |
| 1999-02-16 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 886.67 |
| 1999-02-15 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 886.67 |
| 1999-02-10 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 880 |
| 1999-02-08 | 1,320 | 1,320 | 1,320 | 1,320 | 10,000 | 880 |
| 1999-02-05 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 880 |
| 1999-02-03 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 873.33 |
| 1999-01-29 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 873.33 |
| 1999-01-28 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 873.33 |
| 1999-01-27 | 1,320 | 1,350 | 1,310 | 1,320 | 308,000 | 880 |
| 1999-01-26 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 873.33 |
| 1999-01-20 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 900 |
| 1999-01-19 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 900 |
| 1999-01-12 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 893.33 |
| 1999-01-07 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 880 |
| 1999-01-06 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 880 |
| 1999-01-05 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 880 |
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
