4628 エスケー化研(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 2,910 | 2,910 | 2,900 | 2,900 | 14,000 | 2,900 |
| 2003-12-26 | 2,900 | 2,900 | 2,900 | 2,900 | 10,000 | 2,900 |
| 2003-12-25 | 2,900 | 2,900 | 2,900 | 2,900 | 8,000 | 2,900 |
| 2003-12-24 | 2,900 | 2,900 | 2,900 | 2,900 | 12,000 | 2,900 |
| 2003-12-22 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 2,900 |
| 2003-12-19 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 | 2,900 |
| 2003-12-18 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,900 |
| 2003-12-16 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 | 2,900 |
| 2003-12-15 | 2,820 | 2,900 | 2,820 | 2,900 | 5,000 | 2,900 |
| 2003-12-12 | 2,770 | 2,820 | 2,740 | 2,820 | 7,000 | 2,820 |
| 2003-12-09 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 | 2,910 |
| 2003-12-05 | 2,960 | 2,960 | 2,960 | 2,960 | 3,000 | 2,960 |
| 2003-12-04 | 2,900 | 2,900 | 2,900 | 2,900 | 12,000 | 2,900 |
| 2003-12-03 | 2,850 | 2,870 | 2,850 | 2,870 | 5,000 | 2,870 |
| 2003-12-02 | 2,830 | 2,950 | 2,830 | 2,840 | 15,000 | 2,840 |
| 2003-12-01 | 2,810 | 2,820 | 2,810 | 2,820 | 2,000 | 2,820 |
| 2003-11-28 | 2,770 | 2,770 | 2,770 | 2,770 | 1,000 | 2,770 |
| 2003-11-27 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 2,750 |
| 2003-11-26 | 2,670 | 2,670 | 2,670 | 2,670 | 1,000 | 2,670 |
| 2003-11-25 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 2,650 |
| 2003-11-21 | 2,620 | 2,620 | 2,620 | 2,620 | 3,000 | 2,620 |
| 2003-11-20 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 2,650 |
| 2003-11-19 | 2,660 | 2,660 | 2,660 | 2,660 | 1,000 | 2,660 |
| 2003-11-18 | 2,820 | 2,820 | 2,820 | 2,820 | 9,000 | 2,820 |
| 2003-11-17 | 2,810 | 2,810 | 2,810 | 2,810 | 8,000 | 2,810 |
| 2003-11-14 | 2,810 | 2,810 | 2,810 | 2,810 | 9,000 | 2,810 |
| 2003-11-07 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 2,750 |
| 2003-10-31 | 2,700 | 2,700 | 2,700 | 2,700 | 11,000 | 2,700 |
| 2003-10-30 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,700 |
| 2003-10-28 | 2,800 | 2,800 | 2,800 | 2,800 | 5,000 | 2,800 |
| 2003-10-27 | 2,750 | 2,800 | 2,750 | 2,800 | 11,000 | 2,800 |
| 2003-10-23 | 2,750 | 2,750 | 2,700 | 2,700 | 2,000 | 2,700 |
| 2003-10-22 | 2,750 | 2,750 | 2,750 | 2,750 | 13,000 | 2,750 |
| 2003-10-21 | 2,740 | 2,740 | 2,740 | 2,740 | 2,000 | 2,740 |
| 2003-10-20 | 2,740 | 2,740 | 2,740 | 2,740 | 4,000 | 2,740 |
| 2003-10-17 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 | 2,740 |
| 2003-10-15 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 | 2,700 |
| 2003-10-14 | 2,740 | 2,740 | 2,740 | 2,740 | 2,000 | 2,740 |
| 2003-10-10 | 2,740 | 2,760 | 2,740 | 2,740 | 15,000 | 2,740 |
| 2003-10-09 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 | 2,740 |
| 2003-10-08 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 | 2,740 |
| 2003-10-07 | 2,740 | 2,740 | 2,740 | 2,740 | 7,000 | 2,740 |
| 2003-10-06 | 2,740 | 2,740 | 2,740 | 2,740 | 3,000 | 2,740 |
| 2003-10-03 | 2,740 | 2,740 | 2,730 | 2,740 | 8,000 | 2,740 |
| 2003-10-02 | 2,690 | 2,690 | 2,690 | 2,690 | 1,000 | 2,690 |
| 2003-10-01 | 2,650 | 2,690 | 2,650 | 2,690 | 3,000 | 2,690 |
| 2003-09-29 | 2,700 | 2,740 | 2,690 | 2,740 | 52,000 | 2,740 |
| 2003-09-26 | 2,740 | 2,740 | 2,720 | 2,720 | 2,000 | 2,720 |
| 2003-09-25 | 2,700 | 2,740 | 2,700 | 2,740 | 2,000 | 2,740 |
| 2003-09-24 | 4,000 | 4,050 | 4,000 | 4,050 | 2,000 | 2,700 |
| 2003-09-22 | 3,810 | 4,000 | 3,810 | 4,000 | 3,000 | 2,666.67 |
| 2003-09-18 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 2,666.67 |
| 2003-09-16 | 4,100 | 4,100 | 3,810 | 3,810 | 6,000 | 2,540 |
| 2003-09-12 | 3,900 | 4,100 | 3,900 | 4,000 | 15,000 | 2,666.67 |
| 2003-09-11 | 3,770 | 3,800 | 3,770 | 3,800 | 2,000 | 2,533.33 |
| 2003-09-10 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 | 2,500 |
| 2003-09-08 | 3,740 | 3,750 | 3,740 | 3,750 | 2,000 | 2,500 |
| 2003-09-05 | 3,740 | 3,750 | 3,740 | 3,750 | 2,000 | 2,500 |
| 2003-09-04 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 2,466.67 |
| 2003-09-02 | 3,700 | 3,700 | 3,650 | 3,700 | 10,000 | 2,466.67 |
| 2003-09-01 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 | 2,466.67 |
| 2003-08-29 | 3,700 | 3,700 | 3,700 | 3,700 | 9,000 | 2,466.67 |
| 2003-08-28 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 2,466.67 |
| 2003-08-27 | 3,630 | 3,700 | 3,630 | 3,700 | 19,000 | 2,466.67 |
| 2003-08-26 | 3,630 | 3,630 | 3,630 | 3,630 | 2,000 | 2,420 |
| 2003-08-25 | 3,630 | 3,630 | 3,630 | 3,630 | 1,000 | 2,420 |
| 2003-08-22 | 3,630 | 3,630 | 3,630 | 3,630 | 1,000 | 2,420 |
| 2003-08-21 | 3,630 | 3,630 | 3,630 | 3,630 | 1,000 | 2,420 |
| 2003-08-20 | 3,620 | 3,630 | 3,620 | 3,630 | 5,000 | 2,420 |
| 2003-08-19 | 3,630 | 3,650 | 3,630 | 3,650 | 4,000 | 2,433.33 |
| 2003-08-18 | 3,620 | 3,630 | 3,620 | 3,630 | 4,000 | 2,420 |
| 2003-08-15 | 3,610 | 3,610 | 3,610 | 3,610 | 1,000 | 2,406.67 |
| 2003-08-14 | 3,620 | 3,630 | 3,620 | 3,630 | 2,000 | 2,420 |
| 2003-08-13 | 3,630 | 3,630 | 3,630 | 3,630 | 2,000 | 2,420 |
| 2003-08-12 | 3,630 | 3,630 | 3,620 | 3,630 | 5,000 | 2,420 |
| 2003-08-11 | 3,580 | 3,620 | 3,580 | 3,620 | 6,000 | 2,413.33 |
| 2003-08-08 | 3,580 | 3,580 | 3,580 | 3,580 | 1,000 | 2,386.67 |
| 2003-08-07 | 3,580 | 3,580 | 3,580 | 3,580 | 1,000 | 2,386.67 |
| 2003-08-04 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 2,333.33 |
| 2003-08-01 | 3,550 | 3,550 | 3,480 | 3,500 | 14,000 | 2,333.33 |
| 2003-07-31 | 3,530 | 3,530 | 3,500 | 3,530 | 6,000 | 2,353.33 |
| 2003-07-30 | 3,550 | 3,550 | 3,500 | 3,500 | 2,000 | 2,333.33 |
| 2003-07-29 | 3,590 | 3,590 | 3,500 | 3,500 | 3,000 | 2,333.33 |
| 2003-07-28 | 3,530 | 3,530 | 3,480 | 3,500 | 8,000 | 2,333.33 |
| 2003-07-25 | 3,530 | 3,530 | 3,530 | 3,530 | 4,000 | 2,353.33 |
| 2003-07-23 | 3,530 | 3,530 | 3,500 | 3,500 | 6,000 | 2,333.33 |
| 2003-07-22 | 3,530 | 3,530 | 3,530 | 3,530 | 3,000 | 2,353.33 |
| 2003-07-16 | 3,500 | 3,500 | 3,500 | 3,500 | 4,000 | 2,333.33 |
| 2003-07-15 | 3,500 | 3,500 | 3,500 | 3,500 | 3,000 | 2,333.33 |
| 2003-07-14 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 | 2,333.33 |
| 2003-07-09 | 3,510 | 3,510 | 3,500 | 3,500 | 12,000 | 2,333.33 |
| 2003-07-08 | 3,500 | 3,510 | 3,500 | 3,500 | 6,000 | 2,333.33 |
| 2003-07-07 | 3,500 | 3,500 | 3,500 | 3,500 | 4,000 | 2,333.33 |
| 2003-07-04 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 2,333.33 |
| 2003-07-03 | 3,500 | 3,520 | 3,500 | 3,500 | 3,000 | 2,333.33 |
| 2003-07-01 | 3,430 | 3,590 | 3,430 | 3,590 | 6,000 | 2,393.33 |
| 2003-06-30 | 3,590 | 3,590 | 3,590 | 3,590 | 2,000 | 2,393.33 |
| 2003-06-27 | 3,540 | 3,580 | 3,530 | 3,580 | 5,000 | 2,386.67 |
| 2003-06-26 | 3,450 | 3,530 | 3,450 | 3,530 | 5,000 | 2,353.33 |
| 2003-06-23 | 3,410 | 3,410 | 3,410 | 3,410 | 2,000 | 2,273.33 |
| 2003-06-20 | 3,410 | 3,410 | 3,410 | 3,410 | 1,000 | 2,273.33 |
| 2003-06-10 | 3,480 | 3,480 | 3,480 | 3,480 | 3,000 | 2,320 |
| 2003-06-05 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 2,333.33 |
| 2003-06-04 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 2,333.33 |
| 2003-06-02 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 2,333.33 |
| 2003-05-30 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 2,333.33 |
| 2003-05-28 | 3,480 | 3,480 | 3,480 | 3,480 | 1,000 | 2,320 |
| 2003-05-27 | 3,510 | 3,510 | 3,480 | 3,480 | 4,000 | 2,320 |
| 2003-05-23 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 2,333.33 |
| 2003-05-21 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 2,300 |
| 2003-05-14 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 2,333.33 |
| 2003-05-13 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 2,333.33 |
| 2003-04-30 | 3,560 | 3,560 | 3,560 | 3,560 | 1,000 | 2,373.33 |
| 2003-04-28 | 3,580 | 3,580 | 3,580 | 3,580 | 6,000 | 2,386.67 |
| 2003-04-25 | 3,580 | 3,580 | 3,580 | 3,580 | 2,000 | 2,386.67 |
| 2003-04-24 | 3,580 | 3,590 | 3,500 | 3,590 | 3,000 | 2,393.33 |
| 2003-04-23 | 3,590 | 3,590 | 3,590 | 3,590 | 2,000 | 2,393.33 |
| 2003-04-22 | 3,470 | 3,470 | 3,470 | 3,470 | 1,000 | 2,313.33 |
| 2003-04-18 | 3,350 | 3,350 | 3,350 | 3,350 | 6,000 | 2,233.33 |
| 2003-04-17 | 3,310 | 3,350 | 3,310 | 3,350 | 2,000 | 2,233.33 |
| 2003-04-15 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 | 2,200 |
| 2003-03-31 | 3,190 | 3,300 | 3,150 | 3,300 | 13,000 | 2,200 |
| 2003-03-27 | 3,390 | 3,390 | 3,390 | 3,390 | 3,000 | 2,260 |
| 2003-03-26 | 3,390 | 3,390 | 3,390 | 3,390 | 7,000 | 2,260 |
| 2003-03-18 | 3,580 | 3,580 | 3,580 | 3,580 | 1,000 | 2,386.67 |
| 2003-03-17 | 3,580 | 3,580 | 3,580 | 3,580 | 1,000 | 2,386.67 |
| 2003-03-14 | 3,570 | 3,580 | 3,570 | 3,580 | 3,000 | 2,386.67 |
| 2003-03-13 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 | 2,393.33 |
| 2003-03-12 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 2,400 |
| 2003-03-11 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 2,366.67 |
| 2003-03-06 | 3,550 | 3,550 | 3,550 | 3,550 | 3,000 | 2,366.67 |
| 2003-03-05 | 3,450 | 3,550 | 3,450 | 3,550 | 2,000 | 2,366.67 |
| 2003-03-04 | 3,300 | 3,400 | 3,300 | 3,400 | 2,000 | 2,266.67 |
| 2003-02-25 | 3,310 | 3,310 | 3,310 | 3,310 | 1,000 | 2,206.67 |
| 2003-02-24 | 3,350 | 3,360 | 3,300 | 3,300 | 11,000 | 2,200 |
| 2003-02-21 | 3,370 | 3,370 | 3,370 | 3,370 | 1,000 | 2,246.67 |
| 2003-02-20 | 3,400 | 3,400 | 3,350 | 3,360 | 4,000 | 2,240 |
| 2003-02-19 | 3,350 | 3,410 | 3,350 | 3,410 | 2,000 | 2,273.33 |
| 2003-02-18 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 | 2,233.33 |
| 2003-02-17 | 3,360 | 3,360 | 3,350 | 3,350 | 2,000 | 2,233.33 |
| 2003-02-13 | 3,410 | 3,410 | 3,400 | 3,400 | 29,000 | 2,266.67 |
| 2003-02-10 | 3,410 | 3,410 | 3,410 | 3,410 | 1,000 | 2,273.33 |
| 2003-02-07 | 3,410 | 3,410 | 3,410 | 3,410 | 1,000 | 2,273.33 |
| 2003-02-06 | 3,480 | 3,480 | 3,470 | 3,470 | 2,000 | 2,313.33 |
| 2003-01-28 | 3,470 | 3,470 | 3,470 | 3,470 | 1,000 | 2,313.33 |
| 2003-01-27 | 3,560 | 3,560 | 3,400 | 3,400 | 11,000 | 2,266.67 |
| 2003-01-23 | 3,690 | 3,690 | 3,690 | 3,690 | 2,000 | 2,460 |
| 2003-01-22 | 3,690 | 3,690 | 3,690 | 3,690 | 1,000 | 2,460 |
| 2003-01-21 | 3,720 | 3,720 | 3,720 | 3,720 | 1,000 | 2,480 |
| 2003-01-20 | 3,730 | 3,730 | 3,730 | 3,730 | 3,000 | 2,486.67 |
| 2003-01-17 | 3,740 | 3,740 | 3,740 | 3,740 | 1,000 | 2,493.33 |
| 2003-01-16 | 3,740 | 3,740 | 3,740 | 3,740 | 1,000 | 2,493.33 |
| 2003-01-15 | 3,740 | 3,750 | 3,740 | 3,750 | 2,000 | 2,500 |
| 2003-01-14 | 3,780 | 3,780 | 3,780 | 3,780 | 2,000 | 2,520 |
| 2003-01-10 | 3,830 | 3,830 | 3,830 | 3,830 | 7,000 | 2,553.33 |
| 2003-01-09 | 3,840 | 3,840 | 3,840 | 3,840 | 1,000 | 2,560 |
| 2003-01-08 | 3,680 | 3,700 | 3,680 | 3,690 | 5,000 | 2,460 |
| 2003-01-07 | 3,680 | 3,680 | 3,680 | 3,680 | 1,000 | 2,453.33 |
| 2003-01-06 | 3,580 | 3,580 | 3,580 | 3,580 | 1,000 | 2,386.67 |
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
