4628 エスケー化研(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 2,100 | 2,100 | 2,000 | 2,000 | 7,000 | 2,000 |
| 2008-12-24 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 2008-12-17 | 2,140 | 2,140 | 2,140 | 2,140 | 3,000 | 2,140 |
| 2008-12-16 | 2,080 | 2,140 | 2,080 | 2,140 | 4,000 | 2,140 |
| 2008-12-11 | 2,060 | 2,060 | 2,060 | 2,060 | 2,000 | 2,060 |
| 2008-12-10 | 2,170 | 2,170 | 2,120 | 2,120 | 2,000 | 2,120 |
| 2008-12-08 | 2,165 | 2,165 | 2,165 | 2,165 | 2,000 | 2,165 |
| 2008-12-05 | 2,200 | 2,200 | 2,160 | 2,165 | 5,000 | 2,165 |
| 2008-12-04 | 2,205 | 2,205 | 2,200 | 2,200 | 7,000 | 2,200 |
| 2008-12-03 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 2008-11-28 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 2,190 |
| 2008-11-25 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 2,150 |
| 2008-11-18 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 2,160 |
| 2008-11-06 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 2,110 |
| 2008-11-05 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 2,150 |
| 2008-11-04 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 2008-10-31 | 2,080 | 2,080 | 2,070 | 2,070 | 2,000 | 2,070 |
| 2008-10-30 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 2008-10-29 | 1,901 | 1,901 | 1,901 | 1,901 | 2,000 | 1,901 |
| 2008-10-28 | 1,920 | 1,920 | 1,900 | 1,900 | 3,000 | 1,900 |
| 2008-10-27 | 1,950 | 1,950 | 1,950 | 1,950 | 7,000 | 1,950 |
| 2008-10-24 | 1,980 | 1,980 | 1,950 | 1,950 | 4,000 | 1,950 |
| 2008-10-23 | 2,010 | 2,010 | 1,980 | 1,980 | 4,000 | 1,980 |
| 2008-10-22 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 2,030 |
| 2008-10-21 | 2,050 | 2,050 | 2,030 | 2,030 | 3,000 | 2,030 |
| 2008-10-20 | 2,225 | 2,225 | 2,100 | 2,100 | 2,000 | 2,100 |
| 2008-10-16 | 2,250 | 2,250 | 2,065 | 2,065 | 3,000 | 2,065 |
| 2008-10-14 | 2,475 | 2,475 | 2,475 | 2,475 | 1,000 | 2,475 |
| 2008-09-29 | 2,500 | 2,500 | 2,480 | 2,480 | 7,000 | 2,480 |
| 2008-09-26 | 2,500 | 2,500 | 2,500 | 2,500 | 4,000 | 2,500 |
| 2008-09-25 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 2008-09-24 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 2008-09-22 | 2,510 | 2,510 | 2,480 | 2,480 | 9,000 | 2,480 |
| 2008-09-19 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 2008-09-12 | 2,730 | 2,730 | 2,730 | 2,730 | 1,000 | 2,730 |
| 2008-09-04 | 2,745 | 2,745 | 2,745 | 2,745 | 2,000 | 2,745 |
| 2008-09-02 | 2,645 | 2,645 | 2,645 | 2,645 | 1,000 | 2,645 |
| 2008-09-01 | 2,640 | 2,640 | 2,640 | 2,640 | 3,000 | 2,640 |
| 2008-08-29 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 | 2,640 |
| 2008-08-22 | 2,435 | 2,435 | 2,430 | 2,430 | 4,000 | 2,430 |
| 2008-08-21 | 2,510 | 2,510 | 2,430 | 2,430 | 2,000 | 2,430 |
| 2008-08-20 | 2,610 | 2,610 | 2,585 | 2,585 | 3,000 | 2,585 |
| 2008-08-19 | 2,885 | 2,885 | 2,885 | 2,885 | 1,000 | 2,885 |
| 2008-08-15 | 2,925 | 2,925 | 2,925 | 2,925 | 1,000 | 2,925 |
| 2008-08-13 | 2,950 | 2,950 | 2,925 | 2,925 | 2,000 | 2,925 |
| 2008-08-12 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 2,950 |
| 2008-08-08 | 3,050 | 3,050 | 2,950 | 2,950 | 2,000 | 2,950 |
| 2008-08-06 | 3,050 | 3,050 | 3,050 | 3,050 | 2,000 | 3,050 |
| 2008-08-05 | 3,250 | 3,250 | 3,250 | 3,250 | 10,000 | 3,250 |
| 2008-07-30 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,800 |
| 2008-07-28 | 2,755 | 2,755 | 2,750 | 2,750 | 5,000 | 2,750 |
| 2008-07-25 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 2,750 |
| 2008-07-24 | 2,750 | 2,750 | 2,750 | 2,750 | 5,000 | 2,750 |
| 2008-07-16 | 2,750 | 2,750 | 2,750 | 2,750 | 2,000 | 2,750 |
| 2008-07-15 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 2,750 |
| 2008-07-08 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 2,750 |
| 2008-07-07 | 2,800 | 2,800 | 2,800 | 2,800 | 5,000 | 2,800 |
| 2008-07-03 | 2,805 | 2,805 | 2,805 | 2,805 | 1,000 | 2,805 |
| 2008-07-02 | 2,805 | 2,805 | 2,805 | 2,805 | 3,000 | 2,805 |
| 2008-06-30 | 2,805 | 2,805 | 2,805 | 2,805 | 1,000 | 2,805 |
| 2008-06-27 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,800 |
| 2008-06-19 | 2,770 | 2,770 | 2,770 | 2,770 | 3,000 | 2,770 |
| 2008-06-18 | 2,755 | 2,770 | 2,730 | 2,770 | 7,000 | 2,770 |
| 2008-06-17 | 2,800 | 2,800 | 2,750 | 2,750 | 5,000 | 2,750 |
| 2008-06-16 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 | 2,890 |
| 2008-06-13 | 2,890 | 2,890 | 2,890 | 2,890 | 4,000 | 2,890 |
| 2008-06-12 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,900 |
| 2008-06-11 | 2,870 | 2,900 | 2,870 | 2,900 | 4,000 | 2,900 |
| 2008-06-06 | 2,875 | 2,875 | 2,875 | 2,875 | 5,000 | 2,875 |
| 2008-06-05 | 2,850 | 2,850 | 2,850 | 2,850 | 3,000 | 2,850 |
| 2008-06-04 | 2,835 | 2,850 | 2,835 | 2,850 | 3,000 | 2,850 |
| 2008-06-03 | 2,780 | 2,830 | 2,780 | 2,830 | 8,000 | 2,830 |
| 2008-06-02 | 2,770 | 2,770 | 2,770 | 2,770 | 1,000 | 2,770 |
| 2008-05-30 | 2,770 | 2,770 | 2,770 | 2,770 | 4,000 | 2,770 |
| 2008-05-29 | 2,770 | 2,770 | 2,770 | 2,770 | 1,000 | 2,770 |
| 2008-05-28 | 2,680 | 2,715 | 2,680 | 2,690 | 8,000 | 2,690 |
| 2008-05-27 | 2,680 | 2,680 | 2,680 | 2,680 | 2,000 | 2,680 |
| 2008-05-26 | 2,645 | 2,645 | 2,645 | 2,645 | 2,000 | 2,645 |
| 2008-05-22 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 | 2,640 |
| 2008-05-21 | 2,645 | 2,645 | 2,640 | 2,640 | 2,000 | 2,640 |
| 2008-05-20 | 2,645 | 2,645 | 2,645 | 2,645 | 1,000 | 2,645 |
| 2008-05-19 | 2,645 | 2,645 | 2,640 | 2,645 | 6,000 | 2,645 |
| 2008-05-16 | 2,580 | 2,645 | 2,580 | 2,645 | 2,000 | 2,645 |
| 2008-05-15 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,700 |
| 2008-05-14 | 2,685 | 2,685 | 2,685 | 2,685 | 2,000 | 2,685 |
| 2008-05-09 | 2,685 | 2,685 | 2,685 | 2,685 | 1,000 | 2,685 |
| 2008-04-30 | 2,685 | 2,685 | 2,685 | 2,685 | 1,000 | 2,685 |
| 2008-04-28 | 2,845 | 2,845 | 2,685 | 2,805 | 5,000 | 2,805 |
| 2008-04-16 | 2,850 | 2,850 | 2,850 | 2,850 | 7,000 | 2,850 |
| 2008-04-04 | 2,965 | 2,970 | 2,965 | 2,970 | 7,000 | 2,970 |
| 2008-03-31 | 2,970 | 2,970 | 2,970 | 2,970 | 6,000 | 2,970 |
| 2008-03-28 | 2,960 | 2,970 | 2,960 | 2,970 | 2,000 | 2,970 |
| 2008-03-27 | 2,840 | 2,840 | 2,840 | 2,840 | 1,000 | 2,840 |
| 2008-03-26 | 2,800 | 2,800 | 2,800 | 2,800 | 9,000 | 2,800 |
| 2008-03-25 | 2,790 | 2,800 | 2,790 | 2,800 | 3,000 | 2,800 |
| 2008-03-24 | 2,770 | 2,790 | 2,770 | 2,790 | 5,000 | 2,790 |
| 2008-03-21 | 2,730 | 2,770 | 2,730 | 2,770 | 3,000 | 2,770 |
| 2008-03-19 | 2,700 | 2,750 | 2,700 | 2,705 | 7,000 | 2,705 |
| 2008-03-18 | 2,715 | 2,715 | 2,700 | 2,700 | 3,000 | 2,700 |
| 2008-03-17 | 2,715 | 2,715 | 2,715 | 2,715 | 2,000 | 2,715 |
| 2008-03-14 | 2,595 | 2,595 | 2,595 | 2,595 | 1,000 | 2,595 |
| 2008-03-13 | 2,480 | 2,555 | 2,480 | 2,555 | 8,000 | 2,555 |
| 2008-03-12 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 | 2,520 |
| 2008-03-11 | 2,500 | 2,520 | 2,500 | 2,520 | 3,000 | 2,520 |
| 2008-03-10 | 2,525 | 2,560 | 2,525 | 2,560 | 7,000 | 2,560 |
| 2008-03-07 | 2,705 | 2,750 | 2,705 | 2,715 | 5,000 | 2,715 |
| 2008-03-06 | 2,820 | 2,840 | 2,820 | 2,825 | 4,000 | 2,825 |
| 2008-03-05 | 2,900 | 2,940 | 2,900 | 2,940 | 2,000 | 2,940 |
| 2008-03-04 | 2,830 | 2,890 | 2,830 | 2,880 | 8,000 | 2,880 |
| 2008-03-03 | 2,900 | 2,900 | 2,900 | 2,900 | 5,000 | 2,900 |
| 2008-02-29 | 2,860 | 2,990 | 2,860 | 2,990 | 10,000 | 2,990 |
| 2008-02-28 | 2,900 | 2,910 | 2,900 | 2,900 | 12,000 | 2,900 |
| 2008-02-27 | 2,900 | 2,930 | 2,900 | 2,900 | 19,000 | 2,900 |
| 2008-02-26 | 2,900 | 2,900 | 2,900 | 2,900 | 5,000 | 2,900 |
| 2008-02-25 | 2,915 | 2,915 | 2,915 | 2,915 | 1,000 | 2,915 |
| 2008-02-22 | 2,940 | 2,980 | 2,940 | 2,980 | 3,000 | 2,980 |
| 2008-02-21 | 2,900 | 2,940 | 2,900 | 2,940 | 3,000 | 2,940 |
| 2008-02-20 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 | 2,860 |
| 2008-02-19 | 2,900 | 2,900 | 2,900 | 2,900 | 5,000 | 2,900 |
| 2008-02-18 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,900 |
| 2008-02-15 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,900 |
| 2008-02-14 | 2,905 | 2,905 | 2,905 | 2,905 | 1,000 | 2,905 |
| 2008-02-13 | 2,905 | 2,905 | 2,905 | 2,905 | 2,000 | 2,905 |
| 2008-02-12 | 2,905 | 2,905 | 2,905 | 2,905 | 1,000 | 2,905 |
| 2008-02-08 | 2,905 | 2,905 | 2,905 | 2,905 | 1,000 | 2,905 |
| 2008-02-07 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 2,900 |
| 2008-02-06 | 2,900 | 2,900 | 2,900 | 2,900 | 4,000 | 2,900 |
| 2008-02-05 | 2,990 | 2,990 | 2,990 | 2,990 | 4,000 | 2,990 |
| 2008-02-04 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 2,750 |
| 2008-02-01 | 2,745 | 2,745 | 2,745 | 2,745 | 2,000 | 2,745 |
| 2008-01-31 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 | 2,740 |
| 2008-01-30 | 2,740 | 2,740 | 2,735 | 2,735 | 2,000 | 2,735 |
| 2008-01-29 | 2,735 | 2,735 | 2,735 | 2,735 | 1,000 | 2,735 |
| 2008-01-28 | 2,720 | 2,730 | 2,720 | 2,730 | 2,000 | 2,730 |
| 2008-01-25 | 2,680 | 2,715 | 2,680 | 2,715 | 9,000 | 2,715 |
| 2008-01-24 | 2,690 | 2,700 | 2,680 | 2,685 | 8,000 | 2,685 |
| 2008-01-23 | 2,695 | 2,695 | 2,695 | 2,695 | 1,000 | 2,695 |
| 2008-01-22 | 2,695 | 2,700 | 2,695 | 2,700 | 2,000 | 2,700 |
| 2008-01-21 | 2,755 | 2,800 | 2,705 | 2,705 | 17,000 | 2,705 |
| 2008-01-18 | 2,805 | 2,805 | 2,750 | 2,750 | 6,000 | 2,750 |
| 2008-01-17 | 2,805 | 2,805 | 2,805 | 2,805 | 3,000 | 2,805 |
| 2008-01-16 | 2,810 | 2,810 | 2,765 | 2,765 | 7,000 | 2,765 |
| 2008-01-15 | 2,800 | 2,800 | 2,750 | 2,800 | 4,000 | 2,800 |
| 2008-01-11 | 2,805 | 2,805 | 2,760 | 2,800 | 12,000 | 2,800 |
| 2008-01-10 | 2,805 | 2,805 | 2,800 | 2,805 | 4,000 | 2,805 |
| 2008-01-09 | 2,805 | 2,805 | 2,800 | 2,805 | 4,000 | 2,805 |
| 2008-01-08 | 2,815 | 2,815 | 2,815 | 2,815 | 3,000 | 2,815 |
| 2008-01-07 | 2,800 | 2,820 | 2,780 | 2,820 | 4,000 | 2,820 |
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
