4628 エスケー化研(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 3,210 | 3,250 | 3,210 | 3,250 | 3,000 | 2,166.67 |
| 2002-12-25 | 3,200 | 3,200 | 3,200 | 3,200 | 7,000 | 2,133.33 |
| 2002-12-24 | 3,240 | 3,240 | 3,200 | 3,200 | 5,000 | 2,133.33 |
| 2002-12-19 | 3,250 | 3,250 | 3,180 | 3,200 | 9,000 | 2,133.33 |
| 2002-12-18 | 3,240 | 3,240 | 3,150 | 3,150 | 16,000 | 2,100 |
| 2002-12-17 | 3,270 | 3,270 | 3,230 | 3,240 | 4,000 | 2,160 |
| 2002-12-16 | 3,250 | 3,250 | 3,230 | 3,230 | 2,000 | 2,153.33 |
| 2002-12-13 | 3,270 | 3,270 | 3,220 | 3,220 | 10,000 | 2,146.67 |
| 2002-12-12 | 3,240 | 3,250 | 3,230 | 3,240 | 18,000 | 2,160 |
| 2002-12-11 | 3,260 | 3,260 | 3,240 | 3,240 | 5,000 | 2,160 |
| 2002-12-10 | 3,260 | 3,270 | 3,260 | 3,270 | 7,000 | 2,180 |
| 2002-12-09 | 3,260 | 3,260 | 3,260 | 3,260 | 1,000 | 2,173.33 |
| 2002-12-05 | 3,260 | 3,260 | 3,260 | 3,260 | 2,000 | 2,173.33 |
| 2002-12-04 | 3,260 | 3,260 | 3,260 | 3,260 | 1,000 | 2,173.33 |
| 2002-12-03 | 3,260 | 3,260 | 3,260 | 3,260 | 4,000 | 2,173.33 |
| 2002-12-02 | 3,230 | 3,260 | 3,230 | 3,260 | 8,000 | 2,173.33 |
| 2002-11-29 | 3,230 | 3,230 | 3,230 | 3,230 | 1,000 | 2,153.33 |
| 2002-11-28 | 3,220 | 3,240 | 3,210 | 3,220 | 13,000 | 2,146.67 |
| 2002-11-27 | 3,210 | 3,240 | 3,200 | 3,220 | 16,000 | 2,146.67 |
| 2002-11-26 | 3,210 | 3,210 | 3,210 | 3,210 | 2,000 | 2,140 |
| 2002-11-25 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 2,133.33 |
| 2002-11-22 | 3,200 | 3,200 | 3,200 | 3,200 | 4,000 | 2,133.33 |
| 2002-11-21 | 3,260 | 3,260 | 3,260 | 3,260 | 8,000 | 2,173.33 |
| 2002-11-20 | 3,260 | 3,260 | 3,260 | 3,260 | 4,000 | 2,173.33 |
| 2002-11-19 | 3,260 | 3,260 | 3,260 | 3,260 | 8,000 | 2,173.33 |
| 2002-11-18 | 3,260 | 3,270 | 3,260 | 3,260 | 4,000 | 2,173.33 |
| 2002-11-15 | 3,260 | 3,260 | 3,260 | 3,260 | 2,000 | 2,173.33 |
| 2002-11-14 | 3,360 | 3,360 | 3,250 | 3,250 | 5,000 | 2,166.67 |
| 2002-11-13 | 3,360 | 3,360 | 3,360 | 3,360 | 1,000 | 2,240 |
| 2002-11-12 | 3,360 | 3,360 | 3,360 | 3,360 | 1,000 | 2,240 |
| 2002-11-11 | 3,360 | 3,360 | 3,360 | 3,360 | 1,000 | 2,240 |
| 2002-11-08 | 3,380 | 3,380 | 3,380 | 3,380 | 1,000 | 2,253.33 |
| 2002-11-07 | 3,360 | 3,380 | 3,360 | 3,380 | 2,000 | 2,253.33 |
| 2002-11-06 | 3,300 | 3,340 | 3,300 | 3,340 | 2,000 | 2,226.67 |
| 2002-11-05 | 3,290 | 3,290 | 3,240 | 3,240 | 5,000 | 2,160 |
| 2002-11-01 | 3,300 | 3,300 | 3,240 | 3,290 | 10,000 | 2,193.33 |
| 2002-10-31 | 3,300 | 3,300 | 3,260 | 3,260 | 2,000 | 2,173.33 |
| 2002-10-30 | 3,310 | 3,310 | 3,300 | 3,300 | 19,000 | 2,200 |
| 2002-10-29 | 3,270 | 3,340 | 3,270 | 3,310 | 16,000 | 2,206.67 |
| 2002-10-28 | 3,240 | 3,270 | 3,240 | 3,260 | 17,000 | 2,173.33 |
| 2002-10-25 | 3,240 | 3,240 | 3,240 | 3,240 | 6,000 | 2,160 |
| 2002-10-24 | 3,250 | 3,250 | 3,240 | 3,240 | 14,000 | 2,160 |
| 2002-10-23 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 2,166.67 |
| 2002-10-22 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 2,166.67 |
| 2002-10-21 | 3,250 | 3,250 | 3,240 | 3,240 | 2,000 | 2,160 |
| 2002-10-18 | 3,240 | 3,240 | 3,240 | 3,240 | 2,000 | 2,160 |
| 2002-10-16 | 3,240 | 3,240 | 3,230 | 3,240 | 8,000 | 2,160 |
| 2002-10-15 | 3,240 | 3,240 | 3,230 | 3,240 | 16,000 | 2,160 |
| 2002-10-11 | 3,240 | 3,250 | 3,240 | 3,250 | 4,000 | 2,166.67 |
| 2002-10-10 | 3,240 | 3,240 | 3,220 | 3,220 | 8,000 | 2,146.67 |
| 2002-10-09 | 3,240 | 3,240 | 3,240 | 3,240 | 1,000 | 2,160 |
| 2002-10-08 | 3,240 | 3,240 | 3,240 | 3,240 | 1,000 | 2,160 |
| 2002-10-07 | 3,250 | 3,250 | 3,250 | 3,250 | 4,000 | 2,166.67 |
| 2002-10-04 | 3,260 | 3,260 | 3,260 | 3,260 | 1,000 | 2,173.33 |
| 2002-10-02 | 3,260 | 3,260 | 3,260 | 3,260 | 1,000 | 2,173.33 |
| 2002-09-30 | 3,290 | 3,290 | 3,290 | 3,290 | 1,000 | 2,193.33 |
| 2002-09-27 | 3,290 | 3,290 | 3,290 | 3,290 | 8,000 | 2,193.33 |
| 2002-09-26 | 3,290 | 3,290 | 3,250 | 3,290 | 7,000 | 2,193.33 |
| 2002-09-25 | 3,290 | 3,290 | 3,290 | 3,290 | 3,000 | 2,193.33 |
| 2002-09-24 | 3,200 | 3,290 | 3,200 | 3,290 | 4,000 | 2,193.33 |
| 2002-09-18 | 3,310 | 3,310 | 3,310 | 3,310 | 1,000 | 2,206.67 |
| 2002-09-17 | 3,310 | 3,310 | 3,310 | 3,310 | 5,000 | 2,206.67 |
| 2002-09-12 | 3,310 | 3,310 | 3,310 | 3,310 | 3,000 | 2,206.67 |
| 2002-09-11 | 3,310 | 3,310 | 3,310 | 3,310 | 4,000 | 2,206.67 |
| 2002-09-10 | 3,310 | 3,310 | 3,310 | 3,310 | 3,000 | 2,206.67 |
| 2002-09-04 | 3,310 | 3,310 | 3,310 | 3,310 | 4,000 | 2,206.67 |
| 2002-09-02 | 3,310 | 3,320 | 3,310 | 3,320 | 2,000 | 2,213.33 |
| 2002-08-30 | 3,280 | 3,280 | 3,280 | 3,280 | 1,000 | 2,186.67 |
| 2002-08-29 | 3,260 | 3,260 | 3,260 | 3,260 | 1,000 | 2,173.33 |
| 2002-08-28 | 3,240 | 3,250 | 3,240 | 3,250 | 2,000 | 2,166.67 |
| 2002-08-27 | 3,230 | 3,230 | 3,230 | 3,230 | 1,000 | 2,153.33 |
| 2002-08-26 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 | 2,133.33 |
| 2002-08-21 | 3,150 | 3,160 | 3,150 | 3,160 | 2,000 | 2,106.67 |
| 2002-08-20 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 2,066.67 |
| 2002-08-19 | 3,060 | 3,100 | 3,060 | 3,100 | 7,000 | 2,066.67 |
| 2002-08-14 | 3,050 | 3,050 | 3,050 | 3,050 | 2,000 | 2,033.33 |
| 2002-08-12 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 2,033.33 |
| 2002-08-08 | 3,020 | 3,020 | 3,020 | 3,020 | 4,000 | 2,013.33 |
| 2002-08-06 | 3,000 | 3,000 | 2,970 | 2,970 | 3,000 | 1,980 |
| 2002-08-05 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 2,000 |
| 2002-08-01 | 2,960 | 3,000 | 2,950 | 3,000 | 32,000 | 2,000 |
| 2002-07-31 | 2,960 | 2,960 | 2,960 | 2,960 | 10,000 | 1,973.33 |
| 2002-07-30 | 2,980 | 2,980 | 2,960 | 2,980 | 13,000 | 1,986.67 |
| 2002-07-29 | 2,960 | 2,960 | 2,960 | 2,960 | 3,000 | 1,973.33 |
| 2002-07-26 | 2,990 | 2,990 | 2,950 | 2,950 | 13,000 | 1,966.67 |
| 2002-07-25 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 2,000 |
| 2002-07-24 | 3,000 | 3,000 | 2,990 | 2,990 | 2,000 | 1,993.33 |
| 2002-07-23 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 2,000 |
| 2002-07-22 | 3,000 | 3,000 | 2,990 | 2,990 | 4,000 | 1,993.33 |
| 2002-07-19 | 2,980 | 2,990 | 2,980 | 2,990 | 5,000 | 1,993.33 |
| 2002-07-18 | 2,990 | 2,990 | 2,980 | 2,980 | 8,000 | 1,986.67 |
| 2002-07-15 | 3,000 | 3,010 | 3,000 | 3,010 | 3,000 | 2,006.67 |
| 2002-07-12 | 3,010 | 3,010 | 3,010 | 3,010 | 12,000 | 2,006.67 |
| 2002-07-11 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 2,000 |
| 2002-07-08 | 3,020 | 3,020 | 3,000 | 3,000 | 7,000 | 2,000 |
| 2002-07-04 | 3,020 | 3,020 | 3,020 | 3,020 | 17,000 | 2,013.33 |
| 2002-07-02 | 3,010 | 3,010 | 3,010 | 3,010 | 1,000 | 2,006.67 |
| 2002-07-01 | 3,000 | 3,000 | 3,000 | 3,000 | 4,000 | 2,000 |
| 2002-06-28 | 2,960 | 2,960 | 2,960 | 2,960 | 1,000 | 1,973.33 |
| 2002-06-27 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 | 1,960 |
| 2002-06-24 | 2,950 | 2,960 | 2,940 | 2,940 | 3,000 | 1,960 |
| 2002-06-21 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 1,933.33 |
| 2002-06-20 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 1,933.33 |
| 2002-06-18 | 2,930 | 2,930 | 2,930 | 2,930 | 1,000 | 1,953.33 |
| 2002-06-17 | 2,930 | 2,930 | 2,930 | 2,930 | 1,000 | 1,953.33 |
| 2002-06-10 | 2,920 | 2,960 | 2,920 | 2,960 | 4,000 | 1,973.33 |
| 2002-06-05 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 1,933.33 |
| 2002-06-04 | 2,900 | 2,900 | 2,860 | 2,860 | 3,000 | 1,906.67 |
| 2002-05-31 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 1,933.33 |
| 2002-05-30 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 1,933.33 |
| 2002-05-29 | 2,910 | 2,920 | 2,900 | 2,900 | 7,000 | 1,933.33 |
| 2002-05-28 | 2,900 | 2,900 | 2,900 | 2,900 | 4,000 | 1,933.33 |
| 2002-05-27 | 2,830 | 2,910 | 2,830 | 2,900 | 14,000 | 1,933.33 |
| 2002-05-24 | 2,830 | 2,850 | 2,830 | 2,850 | 6,000 | 1,900 |
| 2002-05-23 | 2,800 | 2,830 | 2,800 | 2,830 | 12,000 | 1,886.67 |
| 2002-05-21 | 2,720 | 2,720 | 2,710 | 2,710 | 2,000 | 1,806.67 |
| 2002-05-17 | 2,710 | 2,760 | 2,710 | 2,760 | 3,000 | 1,840 |
| 2002-05-16 | 2,750 | 2,750 | 2,750 | 2,750 | 5,000 | 1,833.33 |
| 2002-05-15 | 2,710 | 2,710 | 2,710 | 2,710 | 6,000 | 1,806.67 |
| 2002-05-14 | 2,710 | 2,710 | 2,710 | 2,710 | 1,000 | 1,806.67 |
| 2002-05-07 | 2,440 | 2,700 | 2,440 | 2,700 | 4,000 | 1,800 |
| 2002-04-30 | 2,790 | 2,790 | 2,790 | 2,790 | 5,000 | 1,860 |
| 2002-04-25 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 | 1,826.67 |
| 2002-04-23 | 2,720 | 2,800 | 2,720 | 2,800 | 3,000 | 1,866.67 |
| 2002-04-22 | 2,750 | 2,840 | 2,750 | 2,840 | 11,000 | 1,893.33 |
| 2002-04-19 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 1,833.33 |
| 2002-04-18 | 2,720 | 2,720 | 2,720 | 2,720 | 1,000 | 1,813.33 |
| 2002-04-16 | 2,740 | 2,740 | 2,700 | 2,700 | 2,000 | 1,800 |
| 2002-04-15 | 2,700 | 2,700 | 2,680 | 2,680 | 4,000 | 1,786.67 |
| 2002-04-12 | 2,870 | 2,870 | 2,800 | 2,800 | 5,000 | 1,866.67 |
| 2002-04-11 | 2,800 | 2,800 | 2,800 | 2,800 | 15,000 | 1,866.67 |
| 2002-04-09 | 2,650 | 2,770 | 2,650 | 2,770 | 3,000 | 1,846.67 |
| 2002-03-28 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 | 1,866.67 |
| 2002-03-27 | 2,780 | 2,800 | 2,780 | 2,800 | 5,000 | 1,866.67 |
| 2002-03-25 | 2,690 | 2,700 | 2,680 | 2,680 | 7,000 | 1,786.67 |
| 2002-03-22 | 2,720 | 2,720 | 2,690 | 2,690 | 2,000 | 1,793.33 |
| 2002-03-20 | 2,670 | 2,700 | 2,670 | 2,700 | 2,000 | 1,800 |
| 2002-03-19 | 2,650 | 2,700 | 2,650 | 2,700 | 19,000 | 1,800 |
| 2002-03-13 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 1,800 |
| 2002-03-11 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 1,766.67 |
| 2002-03-07 | 2,650 | 2,650 | 2,650 | 2,650 | 14,000 | 1,766.67 |
| 2002-03-06 | 2,640 | 2,640 | 2,640 | 2,640 | 5,000 | 1,760 |
| 2002-03-05 | 2,580 | 2,640 | 2,580 | 2,640 | 3,000 | 1,760 |
| 2002-03-04 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 | 1,700 |
| 2002-03-01 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 | 1,700 |
| 2002-02-27 | 2,510 | 2,510 | 2,510 | 2,510 | 1,000 | 1,673.33 |
| 2002-02-21 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 1,733.33 |
| 2002-02-20 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 1,733.33 |
| 2002-02-13 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 1,733.33 |
| 2002-02-08 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 | 1,733.33 |
| 2002-02-01 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 1,733.33 |
| 2002-01-31 | 2,650 | 2,650 | 2,650 | 2,650 | 3,000 | 1,766.67 |
| 2002-01-30 | 2,600 | 2,600 | 2,600 | 2,600 | 3,000 | 1,733.33 |
| 2002-01-28 | 2,600 | 2,650 | 2,600 | 2,650 | 6,000 | 1,766.67 |
| 2002-01-25 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 | 1,760 |
| 2002-01-24 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 | 1,760 |
| 2002-01-17 | 2,640 | 2,680 | 2,640 | 2,680 | 3,000 | 1,786.67 |
| 2002-01-15 | 2,690 | 2,690 | 2,600 | 2,600 | 3,000 | 1,733.33 |
| 2002-01-11 | 2,640 | 2,650 | 2,640 | 2,650 | 2,000 | 1,766.67 |
| 2002-01-10 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 1,766.67 |
| 2002-01-09 | 2,640 | 2,640 | 2,640 | 2,640 | 4,000 | 1,760 |
| 2002-01-08 | 2,650 | 2,650 | 2,640 | 2,640 | 3,000 | 1,760 |
| 2002-01-07 | 2,600 | 2,650 | 2,600 | 2,650 | 9,000 | 1,766.67 |
| 2002-01-04 | 2,590 | 2,590 | 2,580 | 2,580 | 6,000 | 1,720 |
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
