4628 エスケー化研(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 1,386.67 |
| 2000-12-27 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 1,326.67 |
| 2000-12-22 | 2,040 | 2,040 | 2,040 | 2,040 | 2,000 | 1,360 |
| 2000-12-21 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 1,366.67 |
| 2000-12-20 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 1,366.67 |
| 2000-12-19 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 1,366.67 |
| 2000-12-18 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 1,360 |
| 2000-12-14 | 2,040 | 2,150 | 2,040 | 2,150 | 3,000 | 1,433.33 |
| 2000-12-13 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 1,433.33 |
| 2000-12-08 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 1,400 |
| 2000-12-06 | 2,040 | 2,040 | 2,040 | 2,040 | 2,000 | 1,360 |
| 2000-12-05 | 2,040 | 2,090 | 2,040 | 2,090 | 2,000 | 1,393.33 |
| 2000-12-04 | 2,040 | 2,050 | 2,000 | 2,050 | 5,000 | 1,366.67 |
| 2000-12-01 | 2,000 | 2,040 | 2,000 | 2,040 | 2,000 | 1,360 |
| 2000-11-30 | 2,100 | 2,100 | 2,050 | 2,100 | 10,000 | 1,400 |
| 2000-11-29 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,400 |
| 2000-11-27 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,300 |
| 2000-11-08 | 1,950 | 2,000 | 1,950 | 2,000 | 3,000 | 1,333.33 |
| 2000-11-07 | 2,200 | 2,200 | 1,950 | 1,950 | 9,000 | 1,300 |
| 2000-11-06 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 1,293.33 |
| 2000-11-01 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,240 |
| 2000-10-31 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,233.33 |
| 2000-10-30 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,213.33 |
| 2000-10-27 | 1,820 | 1,820 | 1,810 | 1,810 | 3,000 | 1,206.67 |
| 2000-10-26 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,200 |
| 2000-10-19 | 1,760 | 1,800 | 1,760 | 1,800 | 2,000 | 1,200 |
| 2000-10-17 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,173.33 |
| 2000-10-10 | 1,750 | 1,880 | 1,750 | 1,880 | 7,000 | 1,253.33 |
| 2000-10-05 | 1,710 | 1,880 | 1,710 | 1,880 | 2,000 | 1,253.33 |
| 2000-10-03 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,253.33 |
| 2000-09-28 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 1,266.67 |
| 2000-09-27 | 1,830 | 1,900 | 1,820 | 1,900 | 6,000 | 1,266.67 |
| 2000-09-25 | 1,820 | 1,950 | 1,820 | 1,950 | 2,000 | 1,300 |
| 2000-09-07 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 1,293.33 |
| 2000-09-06 | 1,750 | 1,750 | 1,700 | 1,700 | 2,000 | 1,133.33 |
| 2000-09-04 | 2,090 | 2,090 | 2,080 | 2,090 | 3,000 | 1,393.33 |
| 2000-09-01 | 2,070 | 2,070 | 2,070 | 2,070 | 3,000 | 1,380 |
| 2000-08-30 | 2,060 | 2,060 | 2,050 | 2,050 | 4,000 | 1,366.67 |
| 2000-08-28 | 1,970 | 2,000 | 1,970 | 2,000 | 4,000 | 1,333.33 |
| 2000-08-17 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,333.33 |
| 2000-08-07 | 2,150 | 2,150 | 2,150 | 2,150 | 4,000 | 1,433.33 |
| 2000-08-04 | 2,150 | 2,150 | 2,150 | 2,150 | 10,000 | 1,433.33 |
| 2000-08-01 | 2,010 | 2,010 | 2,000 | 2,000 | 2,000 | 1,333.33 |
| 2000-07-31 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,333.33 |
| 2000-07-28 | 1,920 | 1,960 | 1,920 | 1,960 | 5,000 | 1,306.67 |
| 2000-07-26 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,266.67 |
| 2000-07-12 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 1,426.67 |
| 2000-07-11 | 1,910 | 2,140 | 1,910 | 2,140 | 3,000 | 1,426.67 |
| 2000-07-05 | 2,150 | 2,150 | 2,150 | 2,150 | 3,000 | 1,433.33 |
| 2000-07-03 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,333.33 |
| 2000-06-30 | 1,950 | 1,990 | 1,950 | 1,990 | 2,000 | 1,326.67 |
| 2000-06-29 | 1,910 | 1,970 | 1,910 | 1,910 | 3,000 | 1,273.33 |
| 2000-06-28 | 1,910 | 1,910 | 1,900 | 1,900 | 3,000 | 1,266.67 |
| 2000-06-27 | 1,870 | 1,900 | 1,870 | 1,900 | 2,000 | 1,266.67 |
| 2000-06-21 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,266.67 |
| 2000-06-20 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,266.67 |
| 2000-06-15 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 1,266.67 |
| 2000-06-14 | 1,910 | 1,910 | 1,900 | 1,900 | 5,000 | 1,266.67 |
| 2000-06-13 | 1,900 | 1,910 | 1,900 | 1,910 | 2,000 | 1,273.33 |
| 2000-06-12 | 1,910 | 1,910 | 1,900 | 1,910 | 8,000 | 1,273.33 |
| 2000-06-09 | 1,900 | 1,920 | 1,900 | 1,920 | 3,000 | 1,280 |
| 2000-06-08 | 1,910 | 1,910 | 1,900 | 1,900 | 2,000 | 1,266.67 |
| 2000-05-29 | 2,090 | 2,090 | 2,090 | 2,090 | 4,000 | 1,393.33 |
| 2000-05-26 | 2,090 | 2,090 | 2,090 | 2,090 | 2,000 | 1,393.33 |
| 2000-05-25 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 | 1,380 |
| 2000-05-24 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 1,406.67 |
| 2000-05-23 | 2,130 | 2,130 | 2,120 | 2,120 | 2,000 | 1,413.33 |
| 2000-05-22 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 | 1,453.33 |
| 2000-05-19 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 1,426.67 |
| 2000-05-18 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,400 |
| 2000-05-17 | 2,050 | 2,100 | 2,050 | 2,100 | 2,000 | 1,400 |
| 2000-05-10 | 2,190 | 2,200 | 2,190 | 2,200 | 3,000 | 1,466.67 |
| 2000-05-09 | 2,200 | 2,200 | 2,150 | 2,150 | 4,000 | 1,433.33 |
| 2000-05-08 | 2,150 | 2,150 | 2,150 | 2,150 | 3,000 | 1,433.33 |
| 2000-04-28 | 2,130 | 2,190 | 2,130 | 2,190 | 10,000 | 1,460 |
| 2000-04-27 | 2,000 | 2,140 | 2,000 | 2,130 | 13,000 | 1,420 |
| 2000-04-19 | 2,060 | 2,150 | 2,060 | 2,150 | 2,000 | 1,433.33 |
| 2000-04-18 | 2,050 | 2,100 | 2,050 | 2,100 | 4,000 | 1,400 |
| 2000-04-14 | 2,100 | 2,170 | 2,100 | 2,170 | 3,000 | 1,446.67 |
| 2000-04-12 | 2,100 | 2,200 | 2,100 | 2,160 | 6,000 | 1,440 |
| 2000-04-11 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 1,433.33 |
| 2000-04-07 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 | 1,486.67 |
| 2000-04-06 | 2,220 | 2,220 | 2,200 | 2,200 | 4,000 | 1,466.67 |
| 2000-04-05 | 2,260 | 2,260 | 2,260 | 2,260 | 3,000 | 1,506.67 |
| 2000-04-04 | 2,200 | 2,230 | 2,150 | 2,230 | 6,000 | 1,486.67 |
| 2000-03-31 | 2,200 | 2,270 | 2,180 | 2,270 | 6,000 | 1,513.33 |
| 2000-03-29 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 1,466.67 |
| 2000-03-27 | 2,220 | 2,300 | 2,210 | 2,300 | 16,000 | 1,533.33 |
| 2000-03-24 | 2,300 | 2,340 | 2,190 | 2,200 | 6,000 | 1,466.67 |
| 2000-03-23 | 2,000 | 2,130 | 2,000 | 2,130 | 8,000 | 1,420 |
| 2000-03-22 | 1,730 | 1,900 | 1,730 | 1,830 | 28,000 | 1,220 |
| 2000-03-21 | 1,700 | 1,740 | 1,700 | 1,700 | 18,000 | 1,133.33 |
| 2000-03-17 | 1,700 | 1,720 | 1,690 | 1,720 | 18,000 | 1,146.67 |
| 2000-03-16 | 1,740 | 1,740 | 1,680 | 1,720 | 45,000 | 1,146.67 |
| 2000-03-15 | 1,760 | 1,760 | 1,760 | 1,760 | 5,000 | 1,173.33 |
| 2000-03-14 | 1,760 | 1,760 | 1,760 | 1,760 | 17,000 | 1,173.33 |
| 2000-03-13 | 1,800 | 1,800 | 1,780 | 1,780 | 35,000 | 1,186.67 |
| 2000-03-10 | 1,800 | 1,800 | 1,750 | 1,800 | 8,000 | 1,200 |
| 2000-03-08 | 1,810 | 1,810 | 1,790 | 1,790 | 20,000 | 1,193.33 |
| 2000-03-07 | 1,790 | 1,810 | 1,790 | 1,810 | 11,000 | 1,206.67 |
| 2000-03-06 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 1,193.33 |
| 2000-03-03 | 1,820 | 1,820 | 1,820 | 1,820 | 9,000 | 1,213.33 |
| 2000-03-02 | 1,840 | 1,840 | 1,840 | 1,840 | 5,000 | 1,226.67 |
| 2000-03-01 | 1,900 | 1,900 | 1,830 | 1,830 | 3,000 | 1,220 |
| 2000-02-29 | 1,810 | 1,850 | 1,810 | 1,820 | 26,000 | 1,213.33 |
| 2000-02-28 | 1,770 | 1,770 | 1,770 | 1,770 | 5,000 | 1,180 |
| 2000-02-25 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,180 |
| 2000-02-24 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,166.67 |
| 2000-02-23 | 1,800 | 1,800 | 1,760 | 1,760 | 5,000 | 1,173.33 |
| 2000-02-18 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,153.33 |
| 2000-02-17 | 1,720 | 1,730 | 1,720 | 1,730 | 2,000 | 1,153.33 |
| 2000-02-16 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,146.67 |
| 2000-02-14 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 1,200 |
| 2000-02-10 | 1,810 | 1,810 | 1,800 | 1,800 | 13,000 | 1,200 |
| 2000-02-09 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,206.67 |
| 2000-02-08 | 1,800 | 1,820 | 1,800 | 1,820 | 10,000 | 1,213.33 |
| 2000-02-07 | 1,820 | 1,820 | 1,810 | 1,820 | 28,000 | 1,213.33 |
| 2000-02-04 | 1,900 | 1,900 | 1,860 | 1,860 | 9,000 | 1,240 |
| 2000-02-03 | 1,850 | 1,870 | 1,850 | 1,870 | 4,000 | 1,246.67 |
| 2000-02-02 | 1,850 | 1,850 | 1,840 | 1,840 | 12,000 | 1,226.67 |
| 2000-02-01 | 1,830 | 1,830 | 1,830 | 1,830 | 5,000 | 1,220 |
| 2000-01-31 | 1,810 | 1,830 | 1,810 | 1,820 | 5,000 | 1,213.33 |
| 2000-01-28 | 1,750 | 1,800 | 1,750 | 1,800 | 8,000 | 1,200 |
| 2000-01-27 | 1,710 | 1,750 | 1,710 | 1,750 | 9,000 | 1,166.67 |
| 2000-01-26 | 1,710 | 1,720 | 1,710 | 1,710 | 13,000 | 1,140 |
| 2000-01-25 | 1,700 | 1,740 | 1,700 | 1,720 | 23,000 | 1,146.67 |
| 2000-01-24 | 1,790 | 1,790 | 1,780 | 1,790 | 5,000 | 1,193.33 |
| 2000-01-21 | 1,730 | 1,800 | 1,730 | 1,800 | 4,000 | 1,200 |
| 2000-01-20 | 1,720 | 1,760 | 1,720 | 1,730 | 9,000 | 1,153.33 |
| 2000-01-19 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 1,140 |
| 2000-01-18 | 1,820 | 1,840 | 1,760 | 1,760 | 30,000 | 1,173.33 |
| 2000-01-14 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 1,173.33 |
| 2000-01-12 | 1,760 | 1,760 | 1,760 | 1,760 | 7,000 | 1,173.33 |
| 2000-01-11 | 1,760 | 1,760 | 1,760 | 1,760 | 4,000 | 1,173.33 |
| 2000-01-07 | 1,760 | 1,760 | 1,760 | 1,760 | 7,000 | 1,173.33 |
| 2000-01-06 | 1,830 | 1,830 | 1,760 | 1,760 | 2,000 | 1,173.33 |
| 2000-01-05 | 1,860 | 1,860 | 1,800 | 1,800 | 6,000 | 1,200 |
| 2000-01-04 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,233.33 |
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
