4628 エスケー化研(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-27 | 3,600 | 3,600 | 3,600 | 3,600 | 8,000 | 3,600 |
| 2004-12-24 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 2004-12-21 | 3,620 | 3,620 | 3,620 | 3,620 | 2,000 | 3,620 |
| 2004-12-16 | 3,600 | 3,600 | 3,600 | 3,600 | 10,000 | 3,600 |
| 2004-12-15 | 3,600 | 3,600 | 3,600 | 3,600 | 11,000 | 3,600 |
| 2004-12-13 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 3,600 |
| 2004-12-08 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 2004-12-06 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 2004-12-02 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 2004-12-01 | 3,620 | 3,620 | 3,620 | 3,620 | 2,000 | 3,620 |
| 2004-11-29 | 3,580 | 3,600 | 3,580 | 3,600 | 2,000 | 3,600 |
| 2004-11-25 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 | 3,500 |
| 2004-11-17 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 3,650 |
| 2004-11-16 | 3,700 | 3,700 | 3,700 | 3,700 | 16,000 | 3,700 |
| 2004-11-15 | 3,700 | 3,710 | 3,700 | 3,700 | 52,000 | 3,700 |
| 2004-11-12 | 3,700 | 3,700 | 3,700 | 3,700 | 11,000 | 3,700 |
| 2004-11-11 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 3,700 |
| 2004-11-10 | 3,700 | 3,700 | 3,700 | 3,700 | 8,000 | 3,700 |
| 2004-11-09 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 3,700 |
| 2004-11-04 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 | 3,700 |
| 2004-11-02 | 3,700 | 3,750 | 3,700 | 3,750 | 4,000 | 3,750 |
| 2004-11-01 | 3,720 | 3,750 | 3,700 | 3,720 | 6,000 | 3,720 |
| 2004-10-28 | 3,660 | 3,800 | 3,660 | 3,800 | 5,000 | 3,800 |
| 2004-10-27 | 3,660 | 3,680 | 3,620 | 3,620 | 5,000 | 3,620 |
| 2004-10-25 | 3,550 | 3,600 | 3,550 | 3,600 | 4,000 | 3,600 |
| 2004-10-22 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 3,550 |
| 2004-10-19 | 3,510 | 3,510 | 3,510 | 3,510 | 3,000 | 3,510 |
| 2004-10-18 | 3,500 | 3,500 | 3,450 | 3,500 | 6,000 | 3,500 |
| 2004-10-15 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 3,500 |
| 2004-10-13 | 3,500 | 3,500 | 3,500 | 3,500 | 7,000 | 3,500 |
| 2004-10-12 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 | 3,500 |
| 2004-10-08 | 3,500 | 3,500 | 3,500 | 3,500 | 6,000 | 3,500 |
| 2004-10-05 | 3,490 | 3,490 | 3,430 | 3,430 | 3,000 | 3,430 |
| 2004-10-04 | 3,430 | 3,430 | 3,430 | 3,430 | 1,000 | 3,430 |
| 2004-09-29 | 3,330 | 3,330 | 3,330 | 3,330 | 1,000 | 3,330 |
| 2004-09-28 | 3,330 | 3,330 | 3,330 | 3,330 | 1,000 | 3,330 |
| 2004-09-27 | 3,320 | 3,330 | 3,320 | 3,330 | 2,000 | 3,330 |
| 2004-09-22 | 3,200 | 3,210 | 3,200 | 3,210 | 2,000 | 3,210 |
| 2004-09-21 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 3,300 |
| 2004-09-17 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 3,300 |
| 2004-09-16 | 3,300 | 3,300 | 3,300 | 3,300 | 3,000 | 3,300 |
| 2004-09-15 | 3,300 | 3,300 | 3,300 | 3,300 | 4,000 | 3,300 |
| 2004-09-14 | 3,300 | 3,300 | 3,300 | 3,300 | 4,000 | 3,300 |
| 2004-09-13 | 3,300 | 3,310 | 3,300 | 3,310 | 2,000 | 3,310 |
| 2004-09-10 | 3,300 | 3,300 | 3,300 | 3,300 | 6,000 | 3,300 |
| 2004-09-06 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 | 3,350 |
| 2004-09-03 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 | 3,350 |
| 2004-09-02 | 3,300 | 3,300 | 3,250 | 3,250 | 4,000 | 3,250 |
| 2004-09-01 | 3,250 | 3,310 | 3,200 | 3,300 | 20,000 | 3,300 |
| 2004-08-31 | 3,190 | 3,190 | 3,180 | 3,190 | 3,000 | 3,190 |
| 2004-08-27 | 3,170 | 3,170 | 3,170 | 3,170 | 2,000 | 3,170 |
| 2004-08-24 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 3,150 |
| 2004-08-20 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 3,100 |
| 2004-08-16 | 3,070 | 3,120 | 3,070 | 3,120 | 3,000 | 3,120 |
| 2004-08-13 | 3,220 | 3,220 | 3,220 | 3,220 | 1,000 | 3,220 |
| 2004-08-12 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 | 3,300 |
| 2004-08-11 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 3,300 |
| 2004-08-10 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 3,300 |
| 2004-08-09 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 3,300 |
| 2004-08-06 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 | 3,350 |
| 2004-08-05 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 | 3,350 |
| 2004-08-04 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 | 3,350 |
| 2004-08-03 | 3,400 | 3,500 | 3,400 | 3,400 | 4,000 | 3,400 |
| 2004-08-02 | 3,500 | 3,500 | 3,400 | 3,400 | 11,000 | 3,400 |
| 2004-07-30 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 3,500 |
| 2004-07-29 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 | 3,500 |
| 2004-07-28 | 3,510 | 3,550 | 3,500 | 3,500 | 17,000 | 3,500 |
| 2004-07-27 | 3,480 | 3,500 | 3,480 | 3,500 | 4,000 | 3,500 |
| 2004-07-26 | 3,470 | 3,470 | 3,470 | 3,470 | 1,000 | 3,470 |
| 2004-07-23 | 3,450 | 3,470 | 3,450 | 3,470 | 2,000 | 3,470 |
| 2004-07-22 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 3,500 |
| 2004-07-21 | 3,590 | 3,590 | 3,590 | 3,590 | 3,000 | 3,590 |
| 2004-07-20 | 3,490 | 3,500 | 3,490 | 3,500 | 8,000 | 3,500 |
| 2004-07-16 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 | 3,500 |
| 2004-07-15 | 3,550 | 3,550 | 3,350 | 3,500 | 6,000 | 3,500 |
| 2004-07-14 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 3,550 |
| 2004-07-13 | 3,620 | 3,630 | 3,560 | 3,560 | 6,000 | 3,560 |
| 2004-07-12 | 3,600 | 3,700 | 3,600 | 3,630 | 14,000 | 3,630 |
| 2004-07-09 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 2004-07-08 | 3,550 | 3,700 | 3,550 | 3,650 | 6,000 | 3,650 |
| 2004-07-07 | 3,590 | 3,590 | 3,590 | 3,590 | 4,000 | 3,590 |
| 2004-07-06 | 3,520 | 3,610 | 3,520 | 3,610 | 2,000 | 3,610 |
| 2004-07-05 | 3,620 | 3,640 | 3,620 | 3,620 | 6,000 | 3,620 |
| 2004-07-02 | 3,630 | 3,650 | 3,630 | 3,650 | 2,000 | 3,650 |
| 2004-07-01 | 3,620 | 3,620 | 3,620 | 3,620 | 1,000 | 3,620 |
| 2004-06-29 | 3,620 | 3,620 | 3,620 | 3,620 | 1,000 | 3,620 |
| 2004-06-28 | 3,630 | 3,630 | 3,620 | 3,620 | 6,000 | 3,620 |
| 2004-06-25 | 3,550 | 3,660 | 3,550 | 3,660 | 5,000 | 3,660 |
| 2004-06-24 | 3,500 | 3,500 | 3,500 | 3,500 | 4,000 | 3,500 |
| 2004-06-23 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 | 3,500 |
| 2004-06-22 | 3,530 | 3,530 | 3,530 | 3,530 | 1,000 | 3,530 |
| 2004-06-21 | 3,500 | 3,500 | 3,500 | 3,500 | 9,000 | 3,500 |
| 2004-06-18 | 3,500 | 3,500 | 3,490 | 3,500 | 33,000 | 3,500 |
| 2004-06-17 | 3,490 | 3,490 | 3,490 | 3,490 | 1,000 | 3,490 |
| 2004-06-16 | 3,490 | 3,490 | 3,490 | 3,490 | 4,000 | 3,490 |
| 2004-06-15 | 3,450 | 3,450 | 3,450 | 3,450 | 2,000 | 3,450 |
| 2004-06-14 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 3,500 |
| 2004-06-11 | 3,500 | 3,500 | 3,500 | 3,500 | 3,000 | 3,500 |
| 2004-06-10 | 3,500 | 3,500 | 3,490 | 3,490 | 5,000 | 3,490 |
| 2004-06-09 | 3,500 | 3,500 | 3,450 | 3,500 | 9,000 | 3,500 |
| 2004-06-08 | 3,460 | 3,460 | 3,450 | 3,450 | 3,000 | 3,450 |
| 2004-06-07 | 3,490 | 3,490 | 3,450 | 3,450 | 3,000 | 3,450 |
| 2004-06-04 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 3,400 |
| 2004-06-03 | 3,320 | 3,400 | 3,320 | 3,400 | 6,000 | 3,400 |
| 2004-06-02 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 | 3,300 |
| 2004-05-28 | 3,400 | 3,400 | 3,400 | 3,400 | 5,000 | 3,400 |
| 2004-05-27 | 3,400 | 3,400 | 3,400 | 3,400 | 7,000 | 3,400 |
| 2004-05-26 | 3,400 | 3,400 | 3,400 | 3,400 | 3,000 | 3,400 |
| 2004-05-25 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 | 3,400 |
| 2004-05-24 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 | 3,400 |
| 2004-05-21 | 3,400 | 3,400 | 3,380 | 3,380 | 2,000 | 3,380 |
| 2004-05-20 | 3,400 | 3,400 | 3,380 | 3,380 | 4,000 | 3,380 |
| 2004-05-19 | 3,400 | 3,400 | 3,300 | 3,400 | 6,000 | 3,400 |
| 2004-05-18 | 3,300 | 3,400 | 3,300 | 3,400 | 14,000 | 3,400 |
| 2004-05-14 | 3,400 | 3,400 | 3,400 | 3,400 | 5,000 | 3,400 |
| 2004-05-11 | 3,320 | 3,340 | 3,300 | 3,300 | 6,000 | 3,300 |
| 2004-05-10 | 3,340 | 3,340 | 3,340 | 3,340 | 2,000 | 3,340 |
| 2004-05-06 | 3,380 | 3,380 | 3,380 | 3,380 | 1,000 | 3,380 |
| 2004-04-28 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 3,250 |
| 2004-04-27 | 3,300 | 3,300 | 3,300 | 3,300 | 4,000 | 3,300 |
| 2004-04-26 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 | 3,350 |
| 2004-04-23 | 3,300 | 3,390 | 3,300 | 3,390 | 4,000 | 3,390 |
| 2004-04-22 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 3,400 |
| 2004-04-21 | 3,420 | 3,420 | 3,400 | 3,400 | 6,000 | 3,400 |
| 2004-04-16 | 3,360 | 3,460 | 3,360 | 3,460 | 4,000 | 3,460 |
| 2004-04-15 | 3,360 | 3,360 | 3,310 | 3,360 | 10,000 | 3,360 |
| 2004-04-08 | 3,270 | 3,470 | 3,270 | 3,470 | 4,000 | 3,470 |
| 2004-04-06 | 3,110 | 3,220 | 3,110 | 3,220 | 7,000 | 3,220 |
| 2004-04-05 | 3,190 | 3,200 | 3,190 | 3,200 | 12,000 | 3,200 |
| 2004-04-02 | 3,000 | 3,190 | 3,000 | 3,190 | 5,000 | 3,190 |
| 2004-04-01 | 3,000 | 3,000 | 3,000 | 3,000 | 4,000 | 3,000 |
| 2004-03-31 | 3,010 | 3,010 | 3,010 | 3,010 | 3,000 | 3,010 |
| 2004-03-30 | 3,000 | 3,000 | 3,000 | 3,000 | 21,000 | 3,000 |
| 2004-03-29 | 3,000 | 3,000 | 3,000 | 3,000 | 8,000 | 3,000 |
| 2004-03-26 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 3,000 |
| 2004-03-25 | 2,970 | 2,970 | 2,970 | 2,970 | 5,000 | 2,970 |
| 2004-03-22 | 2,900 | 2,900 | 2,900 | 2,900 | 7,000 | 2,900 |
| 2004-03-19 | 2,900 | 2,900 | 2,900 | 2,900 | 11,000 | 2,900 |
| 2004-03-16 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 2,900 |
| 2004-03-12 | 2,900 | 2,900 | 2,900 | 2,900 | 9,000 | 2,900 |
| 2004-03-10 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 2,900 |
| 2004-03-09 | 2,800 | 2,890 | 2,800 | 2,890 | 14,000 | 2,890 |
| 2004-03-04 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 2,900 |
| 2004-03-03 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 | 2,900 |
| 2004-03-01 | 2,830 | 2,850 | 2,830 | 2,850 | 25,000 | 2,850 |
| 2004-02-27 | 2,830 | 2,830 | 2,830 | 2,830 | 2,000 | 2,830 |
| 2004-02-25 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 2,850 |
| 2004-02-23 | 2,890 | 2,900 | 2,890 | 2,900 | 7,000 | 2,900 |
| 2004-02-19 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 | 2,800 |
| 2004-02-18 | 2,810 | 2,810 | 2,810 | 2,810 | 1,000 | 2,810 |
| 2004-02-17 | 2,810 | 2,810 | 2,800 | 2,800 | 16,000 | 2,800 |
| 2004-02-13 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,900 |
| 2004-02-12 | 2,930 | 2,940 | 2,930 | 2,940 | 2,000 | 2,940 |
| 2004-02-10 | 2,890 | 2,930 | 2,890 | 2,930 | 4,000 | 2,930 |
| 2004-02-05 | 2,910 | 2,910 | 2,900 | 2,910 | 8,000 | 2,910 |
| 2004-02-04 | 2,890 | 2,910 | 2,890 | 2,910 | 10,000 | 2,910 |
| 2004-02-03 | 2,890 | 2,890 | 2,890 | 2,890 | 2,000 | 2,890 |
| 2004-02-02 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,900 |
| 2004-01-30 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 2,850 |
| 2004-01-27 | 2,810 | 2,810 | 2,800 | 2,800 | 8,000 | 2,800 |
| 2004-01-26 | 2,810 | 2,810 | 2,810 | 2,810 | 1,000 | 2,810 |
| 2004-01-23 | 2,800 | 2,800 | 2,800 | 2,800 | 4,000 | 2,800 |
| 2004-01-22 | 2,760 | 2,800 | 2,760 | 2,800 | 6,000 | 2,800 |
| 2004-01-21 | 2,760 | 2,760 | 2,760 | 2,760 | 1,000 | 2,760 |
| 2004-01-19 | 2,750 | 2,750 | 2,750 | 2,750 | 2,000 | 2,750 |
| 2004-01-16 | 2,750 | 2,750 | 2,750 | 2,750 | 2,000 | 2,750 |
| 2004-01-14 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 2,750 |
| 2004-01-08 | 2,800 | 2,800 | 2,800 | 2,800 | 4,000 | 2,800 |
| 2004-01-07 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,800 |
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
