4628 エスケー化研(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	3,030	3,100	3,030	3,100	2,000	3,100
2010-12-29	3,050	3,050	3,050	3,050	1,000	3,050
2010-12-28	2,880	2,880	2,865	2,865	6,000	2,865
2010-12-22	2,895	2,895	2,865	2,865	2,000	2,865
2010-12-21	2,852	2,852	2,852	2,852	1,000	2,852
2010-12-17	2,860	2,902	2,860	2,902	2,000	2,902
2010-12-14	3,100	3,100	3,100	3,100	4,000	3,100
2010-12-10	3,000	3,200	3,000	3,200	13,000	3,200
2010-12-09	3,000	3,000	3,000	3,000	1,000	3,000
2010-12-07	2,810	2,810	2,810	2,810	1,000	2,810
2010-12-03	2,810	2,810	2,810	2,810	1,000	2,810
2010-12-02	2,810	2,810	2,810	2,810	1,000	2,810
2010-12-01	2,704	2,704	2,704	2,704	4,000	2,704
2010-11-30	2,533	2,533	2,533	2,533	1,000	2,533
2010-11-29	2,531	2,531	2,531	2,531	1,000	2,531
2010-11-15	2,524	2,524	2,524	2,524	2,000	2,524
2010-11-12	2,521	2,521	2,521	2,521	1,000	2,521
2010-11-10	2,520	2,520	2,520	2,520	2,000	2,520
2010-11-08	2,513	2,513	2,513	2,513	2,000	2,513
2010-11-05	2,513	2,513	2,513	2,513	1,000	2,513
2010-11-04	2,550	2,550	2,509	2,509	3,000	2,509
2010-11-02	2,500	2,500	2,500	2,500	3,000	2,500
2010-11-01	2,690	2,690	2,690	2,690	2,000	2,690
2010-10-29	2,745	2,745	2,690	2,690	2,000	2,690
2010-10-27	2,560	2,560	2,560	2,560	4,000	2,560
2010-10-26	2,500	2,560	2,500	2,560	6,000	2,560
2010-10-25	2,500	2,500	2,500	2,500	1,000	2,500
2010-10-22	2,500	2,500	2,500	2,500	7,000	2,500
2010-10-14	2,501	2,501	2,500	2,500	7,000	2,500
2010-10-13	2,500	2,500	2,463	2,463	2,000	2,463
2010-10-12	2,500	2,500	2,500	2,500	1,000	2,500
2010-10-08	2,430	2,430	2,430	2,430	2,000	2,430
2010-10-07	2,460	2,460	2,430	2,430	5,000	2,430
2010-10-06	2,439	2,439	2,439	2,439	2,000	2,439
2010-10-05	2,475	2,475	2,438	2,438	3,000	2,438
2010-10-04	2,520	2,520	2,450	2,475	7,000	2,475
2010-10-01	2,440	2,440	2,440	2,440	1,000	2,440
2010-09-30	2,460	2,460	2,460	2,460	1,000	2,460
2010-09-29	2,480	2,480	2,440	2,460	9,000	2,460
2010-09-27	2,431	2,432	2,431	2,431	4,000	2,431
2010-09-24	2,430	2,430	2,430	2,430	2,000	2,430
2010-09-17	2,430	2,430	2,430	2,430	2,000	2,430
2010-09-16	2,430	2,430	2,430	2,430	1,000	2,430
2010-09-15	2,480	2,480	2,430	2,430	3,000	2,430
2010-09-10	2,344	2,344	2,342	2,342	2,000	2,342
2010-09-09	2,350	2,350	2,340	2,340	6,000	2,340
2010-09-08	2,370	2,370	2,370	2,370	3,000	2,370
2010-09-07	2,400	2,400	2,350	2,370	4,000	2,370
2010-09-06	2,400	2,400	2,400	2,400	3,000	2,400
2010-08-27	2,250	2,254	2,250	2,254	6,000	2,254
2010-08-25	2,155	2,155	2,155	2,155	19,000	2,155
2010-08-24	2,164	2,164	2,155	2,155	2,000	2,155
2010-08-20	2,188	2,188	2,185	2,185	2,000	2,185
2010-08-19	2,215	2,215	2,210	2,210	2,000	2,210
2010-08-18	2,211	2,211	2,211	2,211	1,000	2,211
2010-08-17	2,210	2,210	2,210	2,210	3,000	2,210
2010-08-16	2,280	2,280	2,210	2,210	4,000	2,210
2010-08-13	2,300	2,300	2,300	2,300	1,000	2,300
2010-08-12	2,300	2,300	2,300	2,300	1,000	2,300
2010-08-11	2,305	2,305	2,305	2,305	1,000	2,305
2010-08-10	2,300	2,307	2,300	2,307	4,000	2,307
2010-08-09	2,307	2,307	2,307	2,307	1,000	2,307
2010-08-06	2,330	2,330	2,330	2,330	1,000	2,330
2010-08-04	2,350	2,350	2,330	2,330	2,000	2,330
2010-08-03	2,350	2,350	2,350	2,350	1,000	2,350
2010-07-27	2,450	2,450	2,350	2,350	21,000	2,350
2010-07-26	2,350	2,450	2,350	2,450	5,000	2,450
2010-07-23	2,400	2,400	2,400	2,400	1,000	2,400
2010-07-22	2,410	2,410	2,410	2,410	4,000	2,410
2010-07-21	2,335	2,410	2,332	2,410	5,000	2,410
2010-07-16	2,331	2,331	2,331	2,331	1,000	2,331
2010-07-15	2,330	2,330	2,330	2,330	1,000	2,330
2010-07-14	2,399	2,399	2,310	2,310	11,000	2,310
2010-07-13	2,450	2,450	2,349	2,349	9,000	2,349
2010-07-12	2,493	2,493	2,450	2,450	4,000	2,450
2010-07-08	2,543	2,543	2,543	2,543	1,000	2,543
2010-07-06	2,543	2,543	2,543	2,543	1,000	2,543
2010-07-05	2,543	2,543	2,543	2,543	1,000	2,543
2010-06-28	2,595	2,595	2,595	2,595	5,000	2,595
2010-06-25	2,630	2,650	2,600	2,600	6,000	2,600
2010-06-17	2,600	2,600	2,600	2,600	1,000	2,600
2010-06-16	2,600	2,600	2,600	2,600	1,000	2,600
2010-06-11	2,600	2,600	2,600	2,600	1,000	2,600
2010-06-10	2,600	2,600	2,600	2,600	1,000	2,600
2010-06-04	2,600	2,600	2,600	2,600	7,000	2,600
2010-06-03	2,500	2,500	2,500	2,500	1,000	2,500
2010-05-31	2,476	2,476	2,450	2,450	3,000	2,450
2010-05-27	2,580	2,580	2,516	2,526	5,000	2,526
2010-05-26	2,516	2,580	2,516	2,580	2,000	2,580
2010-05-24	2,516	2,516	2,516	2,516	1,000	2,516
2010-05-21	2,566	2,566	2,566	2,566	7,000	2,566
2010-05-20	2,566	2,566	2,566	2,566	1,000	2,566
2010-05-19	2,605	2,605	2,566	2,566	9,000	2,566
2010-05-18	2,632	2,632	2,631	2,631	4,000	2,631
2010-05-17	2,579	2,629	2,552	2,629	20,000	2,629
2010-05-14	2,581	2,581	2,542	2,579	4,000	2,579
2010-05-13	2,581	2,581	2,581	2,581	1,000	2,581
2010-05-12	2,581	2,581	2,581	2,581	1,000	2,581
2010-05-11	2,620	2,620	2,620	2,620	3,000	2,620
2010-05-10	2,620	2,620	2,620	2,620	2,000	2,620
2010-05-07	2,650	2,650	2,650	2,650	3,000	2,650
2010-05-06	2,665	2,665	2,650	2,650	4,000	2,650
2010-04-30	2,665	2,665	2,665	2,665	3,000	2,665
2010-04-28	2,800	2,800	2,800	2,800	2,000	2,800
2010-04-27	2,801	2,801	2,800	2,800	3,000	2,800
2010-04-26	2,810	2,810	2,800	2,800	4,000	2,800
2010-04-23	2,800	2,810	2,800	2,810	7,000	2,810
2010-04-22	2,800	2,800	2,800	2,800	1,000	2,800
2010-04-21	2,700	2,700	2,670	2,670	5,000	2,670
2010-04-20	2,700	2,700	2,700	2,700	1,000	2,700
2010-04-19	2,700	2,700	2,700	2,700	4,000	2,700
2010-04-16	2,725	2,725	2,702	2,702	4,000	2,702
2010-04-15	2,710	2,710	2,710	2,710	2,000	2,710
2010-04-14	2,700	2,700	2,700	2,700	1,000	2,700
2010-04-13	2,700	2,700	2,700	2,700	1,000	2,700
2010-04-12	2,700	2,700	2,700	2,700	1,000	2,700
2010-04-09	2,740	2,740	2,700	2,700	2,000	2,700
2010-04-07	2,740	2,740	2,740	2,740	1,000	2,740
2010-04-06	2,749	2,749	2,749	2,749	1,000	2,749
2010-04-05	2,500	2,500	2,500	2,500	3,000	2,500
2010-04-02	2,473	2,500	2,473	2,500	3,000	2,500
2010-03-29	2,462	2,462	2,462	2,462	3,000	2,462
2010-03-26	2,466	2,466	2,462	2,462	3,000	2,462
2010-03-25	2,469	2,469	2,466	2,466	5,000	2,466
2010-03-24	2,465	2,465	2,454	2,460	5,000	2,460
2010-03-23	2,460	2,460	2,460	2,460	1,000	2,460
2010-03-19	2,452	2,452	2,452	2,452	2,000	2,452
2010-03-17	2,450	2,450	2,450	2,450	1,000	2,450
2010-03-15	2,500	2,500	2,500	2,500	1,000	2,500
2010-03-10	2,500	2,500	2,500	2,500	1,000	2,500
2010-03-09	2,450	2,450	2,413	2,413	3,000	2,413
2010-03-01	2,450	2,450	2,450	2,450	5,000	2,450
2010-02-25	2,500	2,500	2,500	2,500	1,000	2,500
2010-02-24	2,450	2,450	2,450	2,450	1,000	2,450
2010-02-23	2,490	2,490	2,450	2,450	2,000	2,450
2010-02-18	2,490	2,490	2,490	2,490	1,000	2,490
2010-02-17	2,480	2,480	2,480	2,480	1,000	2,480
2010-02-16	2,480	2,480	2,480	2,480	1,000	2,480
2010-02-15	2,580	2,580	2,580	2,580	2,000	2,580
2010-02-02	2,600	2,600	2,600	2,600	1,000	2,600
2010-02-01	2,580	2,580	2,580	2,580	1,000	2,580
2010-01-28	2,580	2,580	2,580	2,580	2,000	2,580
2010-01-27	2,580	2,580	2,580	2,580	2,000	2,580
2010-01-25	2,580	2,580	2,580	2,580	1,000	2,580
2010-01-22	2,590	2,590	2,580	2,580	3,000	2,580
2010-01-05	2,690	2,690	2,690	2,690	1,000	2,690
2010-01-04	2,690	2,690	2,690	2,690	1,000	2,690

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