4628 エスケー化研(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 3,440 | 3,500 | 3,440 | 3,500 | 9,000 | 3,500 |
| 2006-12-28 | 3,430 | 3,430 | 3,350 | 3,350 | 6,000 | 3,350 |
| 2006-12-27 | 3,420 | 3,440 | 3,420 | 3,430 | 6,000 | 3,430 |
| 2006-12-26 | 3,390 | 3,400 | 3,390 | 3,400 | 3,000 | 3,400 |
| 2006-12-25 | 3,400 | 3,400 | 3,380 | 3,380 | 2,000 | 3,380 |
| 2006-12-22 | 3,360 | 3,440 | 3,350 | 3,360 | 6,000 | 3,360 |
| 2006-12-21 | 3,490 | 3,550 | 3,450 | 3,550 | 24,000 | 3,550 |
| 2006-12-20 | 3,450 | 3,500 | 3,450 | 3,450 | 4,000 | 3,450 |
| 2006-12-19 | 3,600 | 3,600 | 3,600 | 3,600 | 30,000 | 3,600 |
| 2006-12-18 | 3,600 | 3,600 | 3,600 | 3,600 | 5,000 | 3,600 |
| 2006-12-14 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 3,600 |
| 2006-12-13 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 2006-12-11 | 3,670 | 3,670 | 3,530 | 3,530 | 2,000 | 3,530 |
| 2006-12-07 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 3,650 |
| 2006-12-05 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 | 3,600 |
| 2006-12-01 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 2006-11-30 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 2006-11-27 | 3,670 | 3,670 | 3,670 | 3,670 | 3,000 | 3,670 |
| 2006-11-21 | 3,670 | 3,670 | 3,670 | 3,670 | 1,000 | 3,670 |
| 2006-11-09 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 3,700 |
| 2006-11-08 | 3,530 | 3,530 | 3,530 | 3,530 | 2,000 | 3,530 |
| 2006-11-06 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 3,700 |
| 2006-11-02 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 3,700 |
| 2006-10-30 | 3,710 | 3,710 | 3,710 | 3,710 | 5,000 | 3,710 |
| 2006-10-27 | 3,710 | 3,710 | 3,710 | 3,710 | 2,000 | 3,710 |
| 2006-10-23 | 3,700 | 3,700 | 3,700 | 3,700 | 5,000 | 3,700 |
| 2006-10-19 | 3,680 | 3,680 | 3,680 | 3,680 | 1,000 | 3,680 |
| 2006-10-13 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 2006-10-05 | 3,700 | 3,700 | 3,600 | 3,600 | 3,000 | 3,600 |
| 2006-09-29 | 3,680 | 3,680 | 3,680 | 3,680 | 1,000 | 3,680 |
| 2006-09-28 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 | 3,700 |
| 2006-09-27 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 | 3,700 |
| 2006-09-26 | 3,610 | 3,610 | 3,610 | 3,610 | 3,000 | 3,610 |
| 2006-09-25 | 3,600 | 3,600 | 3,600 | 3,600 | 4,000 | 3,600 |
| 2006-09-21 | 3,600 | 3,600 | 3,600 | 3,600 | 5,000 | 3,600 |
| 2006-09-20 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 2006-09-19 | 3,600 | 3,600 | 3,600 | 3,600 | 7,000 | 3,600 |
| 2006-09-12 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 2006-09-08 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 2006-09-07 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 3,600 |
| 2006-09-04 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 2006-09-01 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 2006-08-31 | 3,600 | 3,600 | 3,600 | 3,600 | 9,000 | 3,600 |
| 2006-08-29 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 | 3,600 |
| 2006-08-28 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 3,600 |
| 2006-08-25 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 2006-08-24 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 2006-08-23 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 3,700 |
| 2006-08-21 | 3,650 | 3,700 | 3,650 | 3,650 | 21,000 | 3,650 |
| 2006-08-18 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 2006-08-04 | 3,600 | 3,600 | 3,600 | 3,600 | 8,000 | 3,600 |
| 2006-08-03 | 3,520 | 3,600 | 3,520 | 3,600 | 3,000 | 3,600 |
| 2006-08-02 | 3,500 | 3,500 | 3,500 | 3,500 | 5,000 | 3,500 |
| 2006-07-25 | 3,260 | 3,260 | 3,250 | 3,250 | 5,000 | 3,250 |
| 2006-07-19 | 3,250 | 3,250 | 3,210 | 3,230 | 5,000 | 3,230 |
| 2006-07-18 | 3,290 | 3,290 | 3,290 | 3,290 | 1,000 | 3,290 |
| 2006-07-10 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 | 3,500 |
| 2006-07-04 | 3,450 | 3,450 | 3,450 | 3,450 | 4,000 | 3,450 |
| 2006-06-30 | 3,680 | 3,680 | 3,680 | 3,680 | 1,000 | 3,680 |
| 2006-06-27 | 3,450 | 3,450 | 3,450 | 3,450 | 3,000 | 3,450 |
| 2006-06-19 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 3,450 |
| 2006-06-14 | 3,450 | 3,450 | 3,450 | 3,450 | 2,000 | 3,450 |
| 2006-06-13 | 3,450 | 3,450 | 3,450 | 3,450 | 2,000 | 3,450 |
| 2006-05-29 | 3,650 | 3,650 | 3,650 | 3,650 | 3,000 | 3,650 |
| 2006-05-22 | 3,650 | 3,650 | 3,650 | 3,650 | 2,000 | 3,650 |
| 2006-05-15 | 3,650 | 3,650 | 3,650 | 3,650 | 5,000 | 3,650 |
| 2006-05-12 | 3,650 | 3,650 | 3,650 | 3,650 | 3,000 | 3,650 |
| 2006-05-10 | 3,660 | 3,660 | 3,650 | 3,650 | 2,000 | 3,650 |
| 2006-05-08 | 3,660 | 3,660 | 3,660 | 3,660 | 2,000 | 3,660 |
| 2006-04-28 | 3,660 | 3,660 | 3,660 | 3,660 | 1,000 | 3,660 |
| 2006-04-27 | 3,650 | 3,650 | 3,640 | 3,640 | 2,000 | 3,640 |
| 2006-04-25 | 3,630 | 3,630 | 3,630 | 3,630 | 2,000 | 3,630 |
| 2006-04-24 | 3,650 | 3,650 | 3,630 | 3,630 | 3,000 | 3,630 |
| 2006-04-21 | 3,650 | 3,650 | 3,650 | 3,650 | 4,000 | 3,650 |
| 2006-04-17 | 3,650 | 3,650 | 3,650 | 3,650 | 2,000 | 3,650 |
| 2006-04-13 | 3,650 | 3,650 | 3,650 | 3,650 | 2,000 | 3,650 |
| 2006-04-12 | 3,690 | 3,700 | 3,690 | 3,700 | 2,000 | 3,700 |
| 2006-04-11 | 3,650 | 3,650 | 3,650 | 3,650 | 2,000 | 3,650 |
| 2006-04-07 | 3,650 | 3,650 | 3,650 | 3,650 | 2,000 | 3,650 |
| 2006-04-06 | 3,650 | 3,660 | 3,650 | 3,650 | 5,000 | 3,650 |
| 2006-04-05 | 3,640 | 3,660 | 3,630 | 3,630 | 11,000 | 3,630 |
| 2006-04-04 | 3,680 | 3,680 | 3,640 | 3,650 | 9,000 | 3,650 |
| 2006-04-03 | 3,640 | 3,640 | 3,640 | 3,640 | 3,000 | 3,640 |
| 2006-03-30 | 3,680 | 3,680 | 3,640 | 3,640 | 2,000 | 3,640 |
| 2006-03-28 | 3,630 | 3,630 | 3,630 | 3,630 | 2,000 | 3,630 |
| 2006-03-27 | 3,610 | 3,660 | 3,610 | 3,660 | 4,000 | 3,660 |
| 2006-03-24 | 3,450 | 3,570 | 3,450 | 3,570 | 7,000 | 3,570 |
| 2006-03-22 | 3,400 | 3,400 | 3,400 | 3,400 | 3,000 | 3,400 |
| 2006-03-20 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 3,500 |
| 2006-03-17 | 3,480 | 3,480 | 3,480 | 3,480 | 2,000 | 3,480 |
| 2006-03-16 | 3,520 | 3,520 | 3,470 | 3,470 | 8,000 | 3,470 |
| 2006-03-15 | 3,600 | 3,600 | 3,480 | 3,480 | 7,000 | 3,480 |
| 2006-03-14 | 3,690 | 3,690 | 3,690 | 3,690 | 1,000 | 3,690 |
| 2006-03-13 | 3,630 | 3,630 | 3,600 | 3,600 | 3,000 | 3,600 |
| 2006-03-10 | 3,630 | 3,650 | 3,620 | 3,630 | 5,000 | 3,630 |
| 2006-03-09 | 3,650 | 3,650 | 3,630 | 3,630 | 2,000 | 3,630 |
| 2006-03-08 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 3,700 |
| 2006-03-07 | 3,700 | 3,700 | 3,620 | 3,620 | 7,000 | 3,620 |
| 2006-03-06 | 3,710 | 3,710 | 3,710 | 3,710 | 1,000 | 3,710 |
| 2006-03-03 | 3,750 | 3,750 | 3,700 | 3,700 | 2,000 | 3,700 |
| 2006-02-27 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 4,000 |
| 2006-02-21 | 4,000 | 4,000 | 4,000 | 4,000 | 3,000 | 4,000 |
| 2006-02-20 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 4,000 |
| 2006-02-17 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 4,000 |
| 2006-02-15 | 4,000 | 4,000 | 4,000 | 4,000 | 3,000 | 4,000 |
| 2006-02-14 | 4,000 | 4,000 | 3,970 | 3,970 | 4,000 | 3,970 |
| 2006-02-13 | 4,000 | 4,000 | 3,980 | 3,980 | 3,000 | 3,980 |
| 2006-02-10 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2006-02-09 | 4,000 | 4,000 | 3,980 | 4,000 | 5,000 | 4,000 |
| 2006-02-08 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 4,000 |
| 2006-02-07 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 | 4,010 |
| 2006-02-03 | 4,050 | 4,050 | 4,040 | 4,040 | 2,000 | 4,040 |
| 2006-02-02 | 4,120 | 4,120 | 4,120 | 4,120 | 5,000 | 4,120 |
| 2006-02-01 | 4,120 | 4,120 | 4,120 | 4,120 | 2,000 | 4,120 |
| 2006-01-30 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 2006-01-27 | 4,040 | 4,040 | 4,030 | 4,030 | 3,000 | 4,030 |
| 2006-01-25 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2006-01-24 | 3,980 | 4,000 | 3,980 | 4,000 | 5,000 | 4,000 |
| 2006-01-23 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2006-01-19 | 4,000 | 4,000 | 3,950 | 3,950 | 4,000 | 3,950 |
| 2006-01-18 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2006-01-13 | 4,000 | 4,000 | 4,000 | 4,000 | 3,000 | 4,000 |
| 2006-01-12 | 4,000 | 4,000 | 3,990 | 4,000 | 13,000 | 4,000 |
| 2006-01-11 | 4,000 | 4,000 | 4,000 | 4,000 | 8,000 | 4,000 |
| 2006-01-10 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2006-01-06 | 4,030 | 4,030 | 3,930 | 3,930 | 11,000 | 3,930 |
| 2006-01-05 | 4,000 | 4,000 | 4,000 | 4,000 | 6,000 | 4,000 |
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
