4628 エスケー化研(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 2,690 | 2,690 | 2,690 | 2,690 | 1,000 | 2,690 |
| 2009-12-17 | 2,755 | 2,755 | 2,755 | 2,755 | 2,000 | 2,755 |
| 2009-12-16 | 2,755 | 2,755 | 2,755 | 2,755 | 1,000 | 2,755 |
| 2009-12-15 | 2,755 | 2,755 | 2,755 | 2,755 | 1,000 | 2,755 |
| 2009-12-10 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 2009-12-08 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 2009-12-07 | 2,400 | 2,400 | 2,380 | 2,380 | 3,000 | 2,380 |
| 2009-12-04 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 2,400 |
| 2009-12-03 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 2009-12-01 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 2,400 |
| 2009-11-30 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 2,400 |
| 2009-11-27 | 2,480 | 2,480 | 2,400 | 2,400 | 2,000 | 2,400 |
| 2009-11-19 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 2009-11-18 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 2,400 |
| 2009-11-12 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 | 2,420 |
| 2009-11-11 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 | 2,420 |
| 2009-11-10 | 2,400 | 2,400 | 2,400 | 2,400 | 5,000 | 2,400 |
| 2009-11-09 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 2,400 |
| 2009-11-05 | 2,390 | 2,390 | 2,390 | 2,390 | 3,000 | 2,390 |
| 2009-11-04 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 2,390 |
| 2009-10-28 | 2,280 | 2,300 | 2,280 | 2,300 | 2,000 | 2,300 |
| 2009-10-27 | 2,400 | 2,400 | 2,390 | 2,390 | 6,000 | 2,390 |
| 2009-10-23 | 2,440 | 2,440 | 2,390 | 2,390 | 2,000 | 2,390 |
| 2009-10-21 | 2,385 | 2,415 | 2,385 | 2,415 | 2,000 | 2,415 |
| 2009-10-20 | 2,345 | 2,345 | 2,345 | 2,345 | 1,000 | 2,345 |
| 2009-10-16 | 2,330 | 2,330 | 2,265 | 2,265 | 3,000 | 2,265 |
| 2009-10-15 | 2,295 | 2,295 | 2,295 | 2,295 | 1,000 | 2,295 |
| 2009-10-14 | 2,315 | 2,315 | 2,315 | 2,315 | 2,000 | 2,315 |
| 2009-10-13 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 2,280 |
| 2009-10-08 | 2,520 | 2,520 | 2,360 | 2,360 | 3,000 | 2,360 |
| 2009-10-02 | 2,520 | 2,520 | 2,520 | 2,520 | 3,000 | 2,520 |
| 2009-09-28 | 2,520 | 2,520 | 2,520 | 2,520 | 5,000 | 2,520 |
| 2009-09-25 | 2,520 | 2,520 | 2,520 | 2,520 | 2,000 | 2,520 |
| 2009-09-24 | 2,500 | 2,520 | 2,500 | 2,520 | 4,000 | 2,520 |
| 2009-09-16 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 2009-09-14 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 2009-09-11 | 2,340 | 2,470 | 2,340 | 2,470 | 4,000 | 2,470 |
| 2009-09-10 | 2,355 | 2,355 | 2,355 | 2,355 | 1,000 | 2,355 |
| 2009-09-09 | 2,395 | 2,395 | 2,395 | 2,395 | 3,000 | 2,395 |
| 2009-09-08 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 | 2,520 |
| 2009-09-04 | 2,565 | 2,565 | 2,565 | 2,565 | 2,000 | 2,565 |
| 2009-09-03 | 2,405 | 2,485 | 2,405 | 2,485 | 3,000 | 2,485 |
| 2009-08-28 | 2,395 | 2,395 | 2,390 | 2,390 | 3,000 | 2,390 |
| 2009-08-27 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 2,390 |
| 2009-08-25 | 2,375 | 2,375 | 2,375 | 2,375 | 1,000 | 2,375 |
| 2009-08-21 | 2,375 | 2,375 | 2,365 | 2,370 | 3,000 | 2,370 |
| 2009-08-20 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 2009-08-18 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 2009-08-17 | 2,395 | 2,395 | 2,360 | 2,360 | 2,000 | 2,360 |
| 2009-08-14 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 | 2,360 |
| 2009-08-12 | 2,285 | 2,285 | 2,285 | 2,285 | 1,000 | 2,285 |
| 2009-08-11 | 2,270 | 2,270 | 2,270 | 2,270 | 2,000 | 2,270 |
| 2009-08-10 | 2,320 | 2,350 | 2,310 | 2,350 | 4,000 | 2,350 |
| 2009-08-06 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 | 2,240 |
| 2009-08-05 | 2,200 | 2,200 | 2,200 | 2,200 | 5,000 | 2,200 |
| 2009-08-04 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 | 2,200 |
| 2009-08-03 | 2,350 | 2,350 | 2,270 | 2,270 | 7,000 | 2,270 |
| 2009-07-30 | 2,510 | 2,510 | 2,470 | 2,470 | 4,000 | 2,470 |
| 2009-07-28 | 2,740 | 2,800 | 2,700 | 2,700 | 16,000 | 2,700 |
| 2009-07-27 | 2,640 | 2,700 | 2,640 | 2,700 | 15,000 | 2,700 |
| 2009-07-23 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 | 2,640 |
| 2009-07-21 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 2,850 |
| 2009-07-17 | 2,850 | 2,850 | 2,850 | 2,850 | 4,000 | 2,850 |
| 2009-07-16 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 2,850 |
| 2009-07-14 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 2,850 |
| 2009-07-08 | 2,980 | 2,980 | 2,980 | 2,980 | 1,000 | 2,980 |
| 2009-07-07 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 2,900 |
| 2009-07-02 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 2009-07-01 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 2009-06-26 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 2009-06-24 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 2009-06-22 | 2,245 | 2,245 | 2,245 | 2,245 | 1,000 | 2,245 |
| 2009-06-16 | 2,300 | 2,300 | 2,255 | 2,255 | 2,000 | 2,255 |
| 2009-06-15 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 2,300 |
| 2009-06-05 | 2,215 | 2,215 | 2,215 | 2,215 | 1,000 | 2,215 |
| 2009-06-04 | 2,225 | 2,225 | 2,215 | 2,215 | 2,000 | 2,215 |
| 2009-06-03 | 2,205 | 2,205 | 2,205 | 2,205 | 2,000 | 2,205 |
| 2009-05-28 | 2,205 | 2,205 | 2,205 | 2,205 | 4,000 | 2,205 |
| 2009-05-27 | 2,205 | 2,205 | 2,205 | 2,205 | 1,000 | 2,205 |
| 2009-05-25 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 2,200 |
| 2009-05-22 | 1,999 | 2,100 | 1,999 | 2,100 | 2,000 | 2,100 |
| 2009-05-21 | 1,882 | 1,994 | 1,882 | 1,994 | 3,000 | 1,994 |
| 2009-05-20 | 1,834 | 1,882 | 1,834 | 1,882 | 2,000 | 1,882 |
| 2009-05-19 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,810 |
| 2009-05-18 | 1,790 | 1,800 | 1,790 | 1,800 | 4,000 | 1,800 |
| 2009-05-11 | 1,730 | 1,760 | 1,730 | 1,760 | 4,000 | 1,760 |
| 2009-05-08 | 1,700 | 1,720 | 1,700 | 1,715 | 10,000 | 1,715 |
| 2009-05-07 | 1,754 | 1,754 | 1,690 | 1,700 | 9,000 | 1,700 |
| 2009-05-01 | 1,770 | 1,770 | 1,750 | 1,755 | 5,000 | 1,755 |
| 2009-04-30 | 1,833 | 1,833 | 1,833 | 1,833 | 3,000 | 1,833 |
| 2009-04-28 | 1,834 | 1,834 | 1,834 | 1,834 | 4,000 | 1,834 |
| 2009-04-27 | 1,820 | 1,820 | 1,820 | 1,820 | 4,000 | 1,820 |
| 2009-04-24 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,820 |
| 2009-04-21 | 1,775 | 1,775 | 1,775 | 1,775 | 1,000 | 1,775 |
| 2009-04-16 | 1,776 | 1,776 | 1,776 | 1,776 | 6,000 | 1,776 |
| 2009-04-15 | 1,840 | 1,841 | 1,840 | 1,840 | 3,000 | 1,840 |
| 2009-04-14 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 2009-04-09 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 2009-04-06 | 2,200 | 2,200 | 2,200 | 2,200 | 29,000 | 2,200 |
| 2009-04-03 | 2,020 | 2,180 | 2,020 | 2,180 | 2,000 | 2,180 |
| 2009-04-02 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,930 |
| 2009-04-01 | 1,750 | 1,750 | 1,749 | 1,749 | 5,000 | 1,749 |
| 2009-03-31 | 1,750 | 1,750 | 1,749 | 1,749 | 2,000 | 1,749 |
| 2009-03-30 | 1,800 | 1,800 | 1,750 | 1,750 | 3,000 | 1,750 |
| 2009-03-27 | 1,810 | 1,810 | 1,810 | 1,810 | 9,000 | 1,810 |
| 2009-03-24 | 1,801 | 1,850 | 1,800 | 1,850 | 3,000 | 1,850 |
| 2009-03-23 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 2009-03-10 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 2009-02-27 | 2,000 | 2,000 | 2,000 | 2,000 | 12,000 | 2,000 |
| 2009-02-26 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 2,000 |
| 2009-02-20 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 2009-02-16 | 2,010 | 2,020 | 2,000 | 2,000 | 8,000 | 2,000 |
| 2009-02-09 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 2,050 |
| 2009-02-05 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 2,080 |
| 2009-01-28 | 2,050 | 2,050 | 2,020 | 2,020 | 8,000 | 2,020 |
| 2009-01-20 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 2,050 |
| 2009-01-19 | 2,035 | 2,035 | 2,035 | 2,035 | 2,000 | 2,035 |
| 2009-01-16 | 2,035 | 2,035 | 2,035 | 2,035 | 1,000 | 2,035 |
| 2009-01-14 | 2,025 | 2,025 | 2,025 | 2,025 | 2,000 | 2,025 |
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
