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
2007-12-272,8302,8302,8302,8307,0002,830
2007-12-262,8302,8302,8302,8302,0002,830
2007-12-252,8602,8602,8602,8601,0002,860
2007-12-212,8552,8602,8552,8602,0002,860
2007-12-202,8552,8602,8552,85513,0002,855
2007-12-192,8552,8552,8552,8552,0002,855
2007-12-182,7702,7752,7702,7754,0002,775
2007-12-172,7352,7352,7352,7352,0002,735
2007-12-142,8702,8702,7102,7102,0002,710
2007-12-132,8002,8702,8002,8703,0002,870
2007-12-122,7602,8502,7602,7604,0002,760
2007-12-112,8002,8002,7602,7604,0002,760
2007-12-102,6452,7602,6452,7603,0002,760
2007-12-062,5602,6502,5602,6457,0002,645
2007-12-052,5202,5202,5202,5204,0002,520
2007-12-042,6402,6402,5202,5204,0002,520
2007-12-032,8302,8902,8002,8008,0002,800
2007-11-303,0003,0003,0003,0004,0003,000
2007-11-293,1503,1503,1503,1501,0003,150
2007-11-273,1303,1303,1303,1305,0003,130
2007-11-263,1503,1503,1503,1501,0003,150
2007-11-213,1503,1503,1503,15021,0003,150
2007-11-163,1503,1503,1503,1503,0003,150
2007-11-143,2503,2503,2503,2501,0003,250
2007-11-133,2503,2503,2503,2501,0003,250
2007-11-123,2003,2003,2003,2004,0003,200
2007-11-093,4103,4103,2503,3004,0003,300
2007-11-083,7503,7503,5603,5604,0003,560
2007-11-013,7503,9103,7503,8107,0003,810
2007-10-303,8003,8003,8003,8001,0003,800
2007-10-293,8003,8003,8003,8002,0003,800
2007-10-243,8003,8003,8003,8002,0003,800
2007-10-173,9103,9103,9103,9101,0003,910
2007-10-153,9504,2003,9504,2002,0004,200
2007-10-123,9503,9503,9503,9501,0003,950
2007-10-114,0004,0004,0004,0001,0004,000
2007-10-104,0004,0004,0004,0001,0004,000
2007-10-033,9103,9103,9103,9101,0003,910
2007-10-024,0204,0204,0104,0105,0004,010
2007-09-284,0904,0903,9904,0004,0004,000
2007-09-213,8003,8003,8003,8001,0003,800
2007-09-143,8503,8503,8503,8501,0003,850
2007-09-123,8503,8503,8503,8502,0003,850
2007-09-103,8503,8503,8503,8501,0003,850
2007-09-073,8503,8503,8503,8501,0003,850
2007-09-063,8503,8503,8503,8501,0003,850
2007-09-053,9003,9003,9003,9001,0003,900
2007-08-294,0004,0004,0004,0001,0004,000
2007-08-274,0804,0804,0804,0801,0004,080
2007-08-224,0904,0904,0904,0902,0004,090
2007-08-154,2304,2304,2304,2301,0004,230
2007-08-144,0004,0004,0004,0001,0004,000
2007-08-074,3004,3004,3004,3001,0004,300
2007-08-064,4304,4304,3004,4004,0004,400
2007-08-024,6004,6004,6004,6001,0004,600
2007-08-014,6004,6004,6004,6002,0004,600
2007-07-314,6004,6004,6004,6001,0004,600
2007-07-304,6004,6004,6004,6001,0004,600
2007-07-274,7104,7104,7004,70011,0004,700
2007-07-264,7004,7004,7004,7001,0004,700
2007-07-254,7004,7004,7004,7002,0004,700
2007-07-244,7004,7004,6004,6004,0004,600
2007-07-234,7004,7004,6904,7006,0004,700
2007-07-194,7104,7104,7004,7003,0004,700
2007-07-184,7604,7604,7004,7002,0004,700
2007-07-124,8004,8004,7104,7102,0004,710
2007-07-114,7004,7104,7004,7102,0004,710
2007-07-104,8304,8304,8304,8301,0004,830
2007-07-094,6004,6004,5804,5806,0004,580
2007-07-064,5804,5804,5804,5804,0004,580
2007-07-054,5804,5804,5804,5801,0004,580
2007-07-044,5804,5804,5004,5204,0004,520
2007-07-034,5904,5904,5404,5407,0004,540
2007-07-024,5904,5904,5904,5903,0004,590
2007-06-294,5804,5804,5804,5801,0004,580
2007-06-284,5504,5504,5504,5503,0004,550
2007-06-274,5504,5504,5504,5509,0004,550
2007-06-264,5504,5504,5504,5501,0004,550
2007-06-254,5004,5004,5004,5003,0004,500
2007-06-224,5904,5904,5904,5901,0004,590
2007-06-214,5004,5004,5004,5006,0004,500
2007-06-184,2004,5904,2004,5906,0004,590
2007-06-144,1004,1004,1004,1001,0004,100
2007-06-124,0004,0004,0004,0002,0004,000
2007-06-084,0004,0004,0004,0001,0004,000
2007-06-074,0004,0004,0004,0002,0004,000
2007-06-064,0504,0504,0504,0501,0004,050
2007-06-044,0004,0004,0004,0001,0004,000
2007-06-014,0004,0004,0004,0005,0004,000
2007-05-314,0004,0004,0004,0004,0004,000
2007-05-303,9003,9003,9003,9001,0003,900
2007-05-294,0004,0003,8803,9004,0003,900
2007-05-283,8804,0003,8804,00029,0004,000
2007-05-253,9103,9103,8503,88025,0003,880
2007-05-243,8603,9003,8403,9007,0003,900
2007-05-183,8103,8603,8103,8304,0003,830
2007-05-173,7103,8103,7103,8103,0003,810
2007-05-163,7103,7103,7103,7101,0003,710
2007-05-153,7103,7103,7103,7101,0003,710
2007-05-093,7003,7003,7003,7001,0003,700
2007-05-083,7303,7303,7303,73021,0003,730
2007-05-073,6703,7303,6703,73023,0003,730
2007-05-023,7503,7503,6203,62031,0003,620
2007-05-013,7503,7503,7503,7503,0003,750
2007-04-273,7503,7503,7503,7501,0003,750
2007-04-253,6503,6503,6503,6501,0003,650
2007-04-203,5903,5903,5903,5901,0003,590
2007-04-193,5903,5903,5903,5901,0003,590
2007-04-163,6003,6003,5903,5902,0003,590
2007-04-103,5903,5903,5903,5901,0003,590
2007-04-093,6003,6003,6003,6001,0003,600
2007-04-063,6003,6003,6003,6001,0003,600
2007-04-053,6003,6003,6003,6001,0003,600
2007-04-043,6403,6403,6403,6401,0003,640
2007-03-303,6003,6003,6003,6001,0003,600
2007-03-273,5903,5903,5903,5903,0003,590
2007-03-263,6003,6003,5903,5902,0003,590
2007-03-233,6103,6103,6003,60021,0003,600
2007-03-223,6103,6103,6103,6101,0003,610
2007-03-203,6003,6003,6003,6001,0003,600
2007-03-163,6203,6203,6003,6002,0003,600
2007-03-153,6103,6103,6003,6002,0003,600
2007-03-143,6203,6203,6003,6002,0003,600
2007-03-123,6403,6403,6203,6202,0003,620
2007-03-093,6403,6403,6403,6401,0003,640
2007-03-083,6303,6403,6303,6402,0003,640
2007-03-073,6103,6103,6003,6003,0003,600
2007-03-063,6403,6503,6003,6004,0003,600
2007-03-053,6503,6503,6503,6501,0003,650
2007-03-023,6503,6503,6503,6501,0003,650
2007-02-283,6503,6503,6503,6501,0003,650
2007-02-273,6503,6503,6503,6502,0003,650
2007-02-263,6503,6503,6503,6501,0003,650
2007-02-223,6003,6003,6003,6002,0003,600
2007-02-193,5903,5903,5903,5903,0003,590
2007-02-163,6203,6203,6203,6201,0003,620
2007-02-153,6103,6303,6003,6308,0003,630
2007-02-143,6103,6603,6103,6602,0003,660
2007-02-133,6203,6203,5903,5906,0003,590
2007-02-083,6203,6803,6203,6802,0003,680
2007-02-073,6003,7003,6003,7007,0003,700
2007-02-063,6903,7003,6903,7004,0003,700
2007-02-013,6503,6503,6503,6501,0003,650
2007-01-313,6003,6003,6003,6003,0003,600
2007-01-293,6003,6003,6003,6001,0003,600
2007-01-263,6003,6003,6003,6004,0003,600
2007-01-253,6003,6003,6003,6003,0003,600
2007-01-233,6003,6003,6003,6002,0003,600
2007-01-223,5803,5803,5803,5801,0003,580
2007-01-193,6003,6003,5603,5707,0003,570
2007-01-183,5903,5903,5903,5901,0003,590
2007-01-173,5903,5903,5903,5901,0003,590
2007-01-153,5903,5903,5903,5901,0003,590
2007-01-103,6003,6003,5903,5903,0003,590
2007-01-093,6003,6003,6003,6002,0003,600
2007-01-053,6003,7003,6003,6003,0003,600
2007-01-043,6003,6003,6003,6004,0003,600

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