4628 エスケー化研(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 2,830 | 2,830 | 2,830 | 2,830 | 7,000 | 2,830 |
| 2007-12-26 | 2,830 | 2,830 | 2,830 | 2,830 | 2,000 | 2,830 |
| 2007-12-25 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 | 2,860 |
| 2007-12-21 | 2,855 | 2,860 | 2,855 | 2,860 | 2,000 | 2,860 |
| 2007-12-20 | 2,855 | 2,860 | 2,855 | 2,855 | 13,000 | 2,855 |
| 2007-12-19 | 2,855 | 2,855 | 2,855 | 2,855 | 2,000 | 2,855 |
| 2007-12-18 | 2,770 | 2,775 | 2,770 | 2,775 | 4,000 | 2,775 |
| 2007-12-17 | 2,735 | 2,735 | 2,735 | 2,735 | 2,000 | 2,735 |
| 2007-12-14 | 2,870 | 2,870 | 2,710 | 2,710 | 2,000 | 2,710 |
| 2007-12-13 | 2,800 | 2,870 | 2,800 | 2,870 | 3,000 | 2,870 |
| 2007-12-12 | 2,760 | 2,850 | 2,760 | 2,760 | 4,000 | 2,760 |
| 2007-12-11 | 2,800 | 2,800 | 2,760 | 2,760 | 4,000 | 2,760 |
| 2007-12-10 | 2,645 | 2,760 | 2,645 | 2,760 | 3,000 | 2,760 |
| 2007-12-06 | 2,560 | 2,650 | 2,560 | 2,645 | 7,000 | 2,645 |
| 2007-12-05 | 2,520 | 2,520 | 2,520 | 2,520 | 4,000 | 2,520 |
| 2007-12-04 | 2,640 | 2,640 | 2,520 | 2,520 | 4,000 | 2,520 |
| 2007-12-03 | 2,830 | 2,890 | 2,800 | 2,800 | 8,000 | 2,800 |
| 2007-11-30 | 3,000 | 3,000 | 3,000 | 3,000 | 4,000 | 3,000 |
| 2007-11-29 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 3,150 |
| 2007-11-27 | 3,130 | 3,130 | 3,130 | 3,130 | 5,000 | 3,130 |
| 2007-11-26 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 3,150 |
| 2007-11-21 | 3,150 | 3,150 | 3,150 | 3,150 | 21,000 | 3,150 |
| 2007-11-16 | 3,150 | 3,150 | 3,150 | 3,150 | 3,000 | 3,150 |
| 2007-11-14 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 3,250 |
| 2007-11-13 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 3,250 |
| 2007-11-12 | 3,200 | 3,200 | 3,200 | 3,200 | 4,000 | 3,200 |
| 2007-11-09 | 3,410 | 3,410 | 3,250 | 3,300 | 4,000 | 3,300 |
| 2007-11-08 | 3,750 | 3,750 | 3,560 | 3,560 | 4,000 | 3,560 |
| 2007-11-01 | 3,750 | 3,910 | 3,750 | 3,810 | 7,000 | 3,810 |
| 2007-10-30 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 3,800 |
| 2007-10-29 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 | 3,800 |
| 2007-10-24 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 | 3,800 |
| 2007-10-17 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 | 3,910 |
| 2007-10-15 | 3,950 | 4,200 | 3,950 | 4,200 | 2,000 | 4,200 |
| 2007-10-12 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 2007-10-11 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2007-10-10 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2007-10-03 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 | 3,910 |
| 2007-10-02 | 4,020 | 4,020 | 4,010 | 4,010 | 5,000 | 4,010 |
| 2007-09-28 | 4,090 | 4,090 | 3,990 | 4,000 | 4,000 | 4,000 |
| 2007-09-21 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 3,800 |
| 2007-09-14 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 3,850 |
| 2007-09-12 | 3,850 | 3,850 | 3,850 | 3,850 | 2,000 | 3,850 |
| 2007-09-10 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 3,850 |
| 2007-09-07 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 3,850 |
| 2007-09-06 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 3,850 |
| 2007-09-05 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 2007-08-29 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2007-08-27 | 4,080 | 4,080 | 4,080 | 4,080 | 1,000 | 4,080 |
| 2007-08-22 | 4,090 | 4,090 | 4,090 | 4,090 | 2,000 | 4,090 |
| 2007-08-15 | 4,230 | 4,230 | 4,230 | 4,230 | 1,000 | 4,230 |
| 2007-08-14 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2007-08-07 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 | 4,300 |
| 2007-08-06 | 4,430 | 4,430 | 4,300 | 4,400 | 4,000 | 4,400 |
| 2007-08-02 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 4,600 |
| 2007-08-01 | 4,600 | 4,600 | 4,600 | 4,600 | 2,000 | 4,600 |
| 2007-07-31 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 4,600 |
| 2007-07-30 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 4,600 |
| 2007-07-27 | 4,710 | 4,710 | 4,700 | 4,700 | 11,000 | 4,700 |
| 2007-07-26 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 | 4,700 |
| 2007-07-25 | 4,700 | 4,700 | 4,700 | 4,700 | 2,000 | 4,700 |
| 2007-07-24 | 4,700 | 4,700 | 4,600 | 4,600 | 4,000 | 4,600 |
| 2007-07-23 | 4,700 | 4,700 | 4,690 | 4,700 | 6,000 | 4,700 |
| 2007-07-19 | 4,710 | 4,710 | 4,700 | 4,700 | 3,000 | 4,700 |
| 2007-07-18 | 4,760 | 4,760 | 4,700 | 4,700 | 2,000 | 4,700 |
| 2007-07-12 | 4,800 | 4,800 | 4,710 | 4,710 | 2,000 | 4,710 |
| 2007-07-11 | 4,700 | 4,710 | 4,700 | 4,710 | 2,000 | 4,710 |
| 2007-07-10 | 4,830 | 4,830 | 4,830 | 4,830 | 1,000 | 4,830 |
| 2007-07-09 | 4,600 | 4,600 | 4,580 | 4,580 | 6,000 | 4,580 |
| 2007-07-06 | 4,580 | 4,580 | 4,580 | 4,580 | 4,000 | 4,580 |
| 2007-07-05 | 4,580 | 4,580 | 4,580 | 4,580 | 1,000 | 4,580 |
| 2007-07-04 | 4,580 | 4,580 | 4,500 | 4,520 | 4,000 | 4,520 |
| 2007-07-03 | 4,590 | 4,590 | 4,540 | 4,540 | 7,000 | 4,540 |
| 2007-07-02 | 4,590 | 4,590 | 4,590 | 4,590 | 3,000 | 4,590 |
| 2007-06-29 | 4,580 | 4,580 | 4,580 | 4,580 | 1,000 | 4,580 |
| 2007-06-28 | 4,550 | 4,550 | 4,550 | 4,550 | 3,000 | 4,550 |
| 2007-06-27 | 4,550 | 4,550 | 4,550 | 4,550 | 9,000 | 4,550 |
| 2007-06-26 | 4,550 | 4,550 | 4,550 | 4,550 | 1,000 | 4,550 |
| 2007-06-25 | 4,500 | 4,500 | 4,500 | 4,500 | 3,000 | 4,500 |
| 2007-06-22 | 4,590 | 4,590 | 4,590 | 4,590 | 1,000 | 4,590 |
| 2007-06-21 | 4,500 | 4,500 | 4,500 | 4,500 | 6,000 | 4,500 |
| 2007-06-18 | 4,200 | 4,590 | 4,200 | 4,590 | 6,000 | 4,590 |
| 2007-06-14 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 2007-06-12 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 4,000 |
| 2007-06-08 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2007-06-07 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 4,000 |
| 2007-06-06 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 4,050 |
| 2007-06-04 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2007-06-01 | 4,000 | 4,000 | 4,000 | 4,000 | 5,000 | 4,000 |
| 2007-05-31 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 |
| 2007-05-30 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 2007-05-29 | 4,000 | 4,000 | 3,880 | 3,900 | 4,000 | 3,900 |
| 2007-05-28 | 3,880 | 4,000 | 3,880 | 4,000 | 29,000 | 4,000 |
| 2007-05-25 | 3,910 | 3,910 | 3,850 | 3,880 | 25,000 | 3,880 |
| 2007-05-24 | 3,860 | 3,900 | 3,840 | 3,900 | 7,000 | 3,900 |
| 2007-05-18 | 3,810 | 3,860 | 3,810 | 3,830 | 4,000 | 3,830 |
| 2007-05-17 | 3,710 | 3,810 | 3,710 | 3,810 | 3,000 | 3,810 |
| 2007-05-16 | 3,710 | 3,710 | 3,710 | 3,710 | 1,000 | 3,710 |
| 2007-05-15 | 3,710 | 3,710 | 3,710 | 3,710 | 1,000 | 3,710 |
| 2007-05-09 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 3,700 |
| 2007-05-08 | 3,730 | 3,730 | 3,730 | 3,730 | 21,000 | 3,730 |
| 2007-05-07 | 3,670 | 3,730 | 3,670 | 3,730 | 23,000 | 3,730 |
| 2007-05-02 | 3,750 | 3,750 | 3,620 | 3,620 | 31,000 | 3,620 |
| 2007-05-01 | 3,750 | 3,750 | 3,750 | 3,750 | 3,000 | 3,750 |
| 2007-04-27 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 | 3,750 |
| 2007-04-25 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 3,650 |
| 2007-04-20 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 | 3,590 |
| 2007-04-19 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 | 3,590 |
| 2007-04-16 | 3,600 | 3,600 | 3,590 | 3,590 | 2,000 | 3,590 |
| 2007-04-10 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 | 3,590 |
| 2007-04-09 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 2007-04-06 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 2007-04-05 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 2007-04-04 | 3,640 | 3,640 | 3,640 | 3,640 | 1,000 | 3,640 |
| 2007-03-30 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 2007-03-27 | 3,590 | 3,590 | 3,590 | 3,590 | 3,000 | 3,590 |
| 2007-03-26 | 3,600 | 3,600 | 3,590 | 3,590 | 2,000 | 3,590 |
| 2007-03-23 | 3,610 | 3,610 | 3,600 | 3,600 | 21,000 | 3,600 |
| 2007-03-22 | 3,610 | 3,610 | 3,610 | 3,610 | 1,000 | 3,610 |
| 2007-03-20 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 2007-03-16 | 3,620 | 3,620 | 3,600 | 3,600 | 2,000 | 3,600 |
| 2007-03-15 | 3,610 | 3,610 | 3,600 | 3,600 | 2,000 | 3,600 |
| 2007-03-14 | 3,620 | 3,620 | 3,600 | 3,600 | 2,000 | 3,600 |
| 2007-03-12 | 3,640 | 3,640 | 3,620 | 3,620 | 2,000 | 3,620 |
| 2007-03-09 | 3,640 | 3,640 | 3,640 | 3,640 | 1,000 | 3,640 |
| 2007-03-08 | 3,630 | 3,640 | 3,630 | 3,640 | 2,000 | 3,640 |
| 2007-03-07 | 3,610 | 3,610 | 3,600 | 3,600 | 3,000 | 3,600 |
| 2007-03-06 | 3,640 | 3,650 | 3,600 | 3,600 | 4,000 | 3,600 |
| 2007-03-05 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 3,650 |
| 2007-03-02 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 3,650 |
| 2007-02-28 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 3,650 |
| 2007-02-27 | 3,650 | 3,650 | 3,650 | 3,650 | 2,000 | 3,650 |
| 2007-02-26 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 3,650 |
| 2007-02-22 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 3,600 |
| 2007-02-19 | 3,590 | 3,590 | 3,590 | 3,590 | 3,000 | 3,590 |
| 2007-02-16 | 3,620 | 3,620 | 3,620 | 3,620 | 1,000 | 3,620 |
| 2007-02-15 | 3,610 | 3,630 | 3,600 | 3,630 | 8,000 | 3,630 |
| 2007-02-14 | 3,610 | 3,660 | 3,610 | 3,660 | 2,000 | 3,660 |
| 2007-02-13 | 3,620 | 3,620 | 3,590 | 3,590 | 6,000 | 3,590 |
| 2007-02-08 | 3,620 | 3,680 | 3,620 | 3,680 | 2,000 | 3,680 |
| 2007-02-07 | 3,600 | 3,700 | 3,600 | 3,700 | 7,000 | 3,700 |
| 2007-02-06 | 3,690 | 3,700 | 3,690 | 3,700 | 4,000 | 3,700 |
| 2007-02-01 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 3,650 |
| 2007-01-31 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 | 3,600 |
| 2007-01-29 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 2007-01-26 | 3,600 | 3,600 | 3,600 | 3,600 | 4,000 | 3,600 |
| 2007-01-25 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 | 3,600 |
| 2007-01-23 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 3,600 |
| 2007-01-22 | 3,580 | 3,580 | 3,580 | 3,580 | 1,000 | 3,580 |
| 2007-01-19 | 3,600 | 3,600 | 3,560 | 3,570 | 7,000 | 3,570 |
| 2007-01-18 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 | 3,590 |
| 2007-01-17 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 | 3,590 |
| 2007-01-15 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 | 3,590 |
| 2007-01-10 | 3,600 | 3,600 | 3,590 | 3,590 | 3,000 | 3,590 |
| 2007-01-09 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 3,600 |
| 2007-01-05 | 3,600 | 3,700 | 3,600 | 3,600 | 3,000 | 3,600 |
| 2007-01-04 | 3,600 | 3,600 | 3,600 | 3,600 | 4,000 | 3,600 |
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
