4628 エスケー化研(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-27	2,500	2,600	2,500	2,550	4,000	1,700
2001-12-26	2,480	2,480	2,480	2,480	2,000	1,653.33
2001-12-25	2,500	2,500	2,480	2,480	2,000	1,653.33
2001-12-21	2,480	2,480	2,480	2,480	3,000	1,653.33
2001-12-20	2,410	2,410	2,410	2,410	1,000	1,606.67
2001-12-18	2,350	2,350	2,350	2,350	1,000	1,566.67
2001-12-17	2,350	2,350	2,350	2,350	1,000	1,566.67
2001-12-13	2,360	2,360	2,360	2,360	1,000	1,573.33
2001-12-12	2,350	2,360	2,350	2,350	4,000	1,566.67
2001-12-11	2,350	2,350	2,350	2,350	2,000	1,566.67
2001-12-06	2,350	2,350	2,350	2,350	2,000	1,566.67
2001-11-30	2,350	2,350	2,350	2,350	2,000	1,566.67
2001-11-28	2,500	2,500	2,500	2,500	4,000	1,666.67
2001-11-27	2,430	2,500	2,430	2,500	2,000	1,666.67
2001-11-16	2,400	2,400	2,350	2,400	22,000	1,600
2001-11-15	2,400	2,400	2,400	2,400	1,000	1,600
2001-11-13	2,400	2,400	2,400	2,400	1,000	1,600
2001-11-09	2,350	2,350	2,350	2,350	2,000	1,566.67
2001-11-08	2,350	2,350	2,350	2,350	1,000	1,566.67
2001-10-29	2,400	2,400	2,400	2,400	4,000	1,600
2001-10-26	2,400	2,400	2,400	2,400	2,000	1,600
2001-10-25	2,400	2,400	2,400	2,400	17,000	1,600
2001-10-19	2,350	2,350	2,350	2,350	1,000	1,566.67
2001-10-17	2,300	2,300	2,300	2,300	4,000	1,533.33
2001-10-16	2,380	2,380	2,310	2,310	21,000	1,540
2001-10-15	2,400	2,400	2,310	2,310	2,000	1,540
2001-10-12	2,400	2,400	2,310	2,310	2,000	1,540
2001-10-11	2,310	2,310	2,310	2,310	1,000	1,540
2001-10-05	2,420	2,420	2,400	2,400	20,000	1,600
2001-10-04	2,330	2,330	2,300	2,300	18,000	1,533.33
2001-09-27	2,500	2,500	2,500	2,500	5,000	1,666.67
2001-09-26	2,500	2,500	2,500	2,500	1,000	1,666.67
2001-09-25	2,450	2,450	2,450	2,450	1,000	1,633.33
2001-09-19	2,470	2,470	2,470	2,470	1,000	1,646.67
2001-09-13	2,450	2,600	2,450	2,600	2,000	1,733.33
2001-09-10	2,600	2,600	2,600	2,600	1,000	1,733.33
2001-09-06	2,700	2,700	2,650	2,700	4,000	1,800
2001-09-05	2,700	2,700	2,680	2,700	5,000	1,800
2001-09-04	2,700	2,700	2,700	2,700	4,000	1,800
2001-08-30	2,700	2,700	2,680	2,700	11,000	1,800
2001-08-29	2,700	2,700	2,700	2,700	1,000	1,800
2001-08-28	2,800	2,800	2,700	2,700	6,000	1,800
2001-08-27	2,660	2,810	2,660	2,800	17,000	1,866.67
2001-08-24	2,640	2,650	2,600	2,600	10,000	1,733.33
2001-08-23	2,600	2,600	2,600	2,600	1,000	1,733.33
2001-08-17	2,600	2,600	2,600	2,600	1,000	1,733.33
2001-08-16	2,600	2,600	2,600	2,600	3,000	1,733.33
2001-08-15	2,550	2,600	2,550	2,600	13,000	1,733.33
2001-08-14	2,550	2,550	2,550	2,550	2,000	1,700
2001-08-09	2,500	2,550	2,500	2,550	12,000	1,700
2001-08-08	2,500	2,500	2,500	2,500	2,000	1,666.67
2001-08-03	2,500	2,500	2,500	2,500	2,000	1,666.67
2001-08-01	2,500	2,500	2,500	2,500	1,000	1,666.67
2001-07-31	2,440	2,500	2,440	2,500	24,000	1,666.67
2001-07-30	2,400	2,400	2,400	2,400	13,000	1,600
2001-07-27	2,400	2,440	2,400	2,400	9,000	1,600
2001-07-25	2,350	2,350	2,350	2,350	4,000	1,566.67
2001-07-24	2,350	2,350	2,350	2,350	1,000	1,566.67
2001-07-23	2,350	2,350	2,350	2,350	1,000	1,566.67
2001-07-19	2,350	2,350	2,350	2,350	2,000	1,566.67
2001-07-18	2,290	2,350	2,290	2,350	6,000	1,566.67
2001-07-17	2,300	2,300	2,300	2,300	1,000	1,533.33
2001-07-12	2,300	2,350	2,300	2,350	2,000	1,566.67
2001-07-10	2,300	2,300	2,300	2,300	1,000	1,533.33
2001-07-09	2,300	2,300	2,300	2,300	1,000	1,533.33
2001-06-29	2,350	2,350	2,350	2,350	1,000	1,566.67
2001-06-27	2,350	2,350	2,350	2,350	3,000	1,566.67
2001-06-22	2,350	2,350	2,350	2,350	1,000	1,566.67
2001-06-19	2,400	2,400	2,400	2,400	3,000	1,600
2001-06-18	2,200	2,380	2,200	2,380	3,000	1,586.67
2001-06-13	2,350	2,350	2,350	2,350	1,000	1,566.67
2001-06-06	2,500	2,500	2,500	2,500	10,000	1,666.67
2001-06-05	2,500	2,500	2,500	2,500	1,000	1,666.67
2001-05-28	2,560	2,560	2,520	2,530	8,000	1,686.67
2001-05-25	2,490	2,550	2,490	2,550	13,000	1,700
2001-05-24	2,300	2,300	2,300	2,300	1,000	1,533.33
2001-05-23	2,300	2,300	2,300	2,300	2,000	1,533.33
2001-05-18	2,210	2,210	2,210	2,210	2,000	1,473.33
2001-05-16	2,300	2,300	2,290	2,290	7,000	1,526.67
2001-05-15	2,250	2,290	2,250	2,290	4,000	1,526.67
2001-05-14	2,210	2,250	2,210	2,250	6,000	1,500
2001-05-11	2,200	2,200	2,200	2,200	5,000	1,466.67
2001-05-10	2,150	2,200	2,150	2,200	3,000	1,466.67
2001-05-09	2,150	2,150	2,150	2,150	8,000	1,433.33
2001-05-08	2,100	2,100	2,100	2,100	1,000	1,400
2001-05-02	2,150	2,150	2,100	2,150	13,000	1,433.33
2001-05-01	2,110	2,150	2,110	2,150	3,000	1,433.33
2001-04-27	2,110	2,110	2,110	2,110	2,000	1,406.67
2001-04-26	2,080	2,090	2,080	2,080	6,000	1,386.67
2001-04-25	2,100	2,100	2,080	2,080	4,000	1,386.67
2001-04-23	2,000	2,000	2,000	2,000	3,000	1,333.33
2001-04-20	2,000	2,000	2,000	2,000	1,000	1,333.33
2001-04-19	2,010	2,010	2,010	2,010	1,000	1,340
2001-04-18	2,050	2,050	2,050	2,050	1,000	1,366.67
2001-03-26	2,000	2,000	2,000	2,000	1,000	1,333.33
2001-03-22	2,000	2,000	2,000	2,000	6,000	1,333.33
2001-03-21	1,970	2,000	1,970	2,000	3,000	1,333.33
2001-03-06	2,020	2,020	2,020	2,020	4,000	1,346.67
2001-03-05	2,020	2,020	2,020	2,020	2,000	1,346.67
2001-02-28	1,980	1,980	1,980	1,980	1,000	1,320
2001-02-05	1,810	2,100	1,810	2,100	2,000	1,400
2001-01-30	2,120	2,120	2,120	2,120	5,000	1,413.33
2001-01-29	2,120	2,120	2,120	2,120	1,000	1,413.33
2001-01-26	2,120	2,120	2,100	2,100	5,000	1,400
2001-01-18	2,120	2,120	2,120	2,120	1,000	1,413.33
2001-01-12	2,120	2,120	2,120	2,120	1,000	1,413.33
2001-01-11	2,120	2,120	2,100	2,120	4,000	1,413.33
2001-01-10	2,120	2,120	2,120	2,120	3,000	1,413.33
2001-01-09	2,120	2,120	2,120	2,120	7,000	1,413.33
2001-01-04	2,090	2,090	2,090	2,090	2,000	1,393.33

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