4628 エスケー化研(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 2,910 | 3,010 | 2,910 | 3,010 | 4,000 | 3,010 |
| 2011-12-27 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 | 3,100 |
| 2011-12-26 | 3,150 | 3,150 | 3,100 | 3,100 | 4,000 | 3,100 |
| 2011-12-16 | 3,110 | 3,110 | 3,110 | 3,110 | 3,000 | 3,110 |
| 2011-12-09 | 3,140 | 3,190 | 3,140 | 3,190 | 4,000 | 3,190 |
| 2011-12-02 | 3,070 | 3,070 | 3,070 | 3,070 | 1,000 | 3,070 |
| 2011-12-01 | 2,870 | 3,070 | 2,870 | 3,070 | 2,000 | 3,070 |
| 2011-11-30 | 2,940 | 3,250 | 2,940 | 3,250 | 5,000 | 3,250 |
| 2011-11-29 | 2,940 | 2,940 | 2,940 | 2,940 | 3,000 | 2,940 |
| 2011-11-28 | 2,930 | 2,940 | 2,930 | 2,940 | 10,000 | 2,940 |
| 2011-11-25 | 2,930 | 2,930 | 2,930 | 2,930 | 2,000 | 2,930 |
| 2011-11-22 | 2,930 | 2,930 | 2,930 | 2,930 | 1,000 | 2,930 |
| 2011-11-16 | 2,780 | 2,780 | 2,780 | 2,780 | 2,000 | 2,780 |
| 2011-11-10 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 | 2,780 |
| 2011-11-07 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 | 2,780 |
| 2011-11-04 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 | 2,780 |
| 2011-11-01 | 2,800 | 2,800 | 2,780 | 2,780 | 3,000 | 2,780 |
| 2011-10-27 | 2,780 | 2,780 | 2,780 | 2,780 | 4,000 | 2,780 |
| 2011-10-26 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 | 2,780 |
| 2011-10-25 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 | 2,780 |
| 2011-10-21 | 2,800 | 2,800 | 2,730 | 2,730 | 4,000 | 2,730 |
| 2011-10-20 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 2,850 |
| 2011-10-19 | 2,850 | 2,850 | 2,850 | 2,850 | 2,000 | 2,850 |
| 2011-09-27 | 2,950 | 2,950 | 2,950 | 2,950 | 3,000 | 2,950 |
| 2011-09-22 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 2,950 |
| 2011-09-15 | 2,785 | 2,785 | 2,785 | 2,785 | 1,000 | 2,785 |
| 2011-09-14 | 2,855 | 2,855 | 2,820 | 2,820 | 2,000 | 2,820 |
| 2011-09-13 | 2,910 | 2,940 | 2,880 | 2,940 | 3,000 | 2,940 |
| 2011-09-12 | 2,940 | 2,940 | 2,910 | 2,910 | 2,000 | 2,910 |
| 2011-09-09 | 3,190 | 3,190 | 3,190 | 3,190 | 2,000 | 3,190 |
| 2011-09-08 | 3,220 | 3,220 | 3,220 | 3,220 | 2,000 | 3,220 |
| 2011-09-07 | 3,220 | 3,220 | 3,220 | 3,220 | 2,000 | 3,220 |
| 2011-09-06 | 3,150 | 3,150 | 3,150 | 3,150 | 3,000 | 3,150 |
| 2011-09-02 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 3,150 |
| 2011-08-31 | 3,150 | 3,150 | 3,150 | 3,150 | 6,000 | 3,150 |
| 2011-08-29 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 2011-08-22 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 3,000 |
| 2011-08-08 | 2,851 | 2,870 | 2,851 | 2,870 | 2,000 | 2,870 |
| 2011-08-04 | 3,200 | 3,270 | 3,200 | 3,270 | 3,000 | 3,270 |
| 2011-08-02 | 3,100 | 3,100 | 3,100 | 3,100 | 5,000 | 3,100 |
| 2011-08-01 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 3,100 |
| 2011-07-29 | 3,040 | 3,040 | 3,040 | 3,040 | 1,000 | 3,040 |
| 2011-07-28 | 3,010 | 3,010 | 3,010 | 3,010 | 13,000 | 3,010 |
| 2011-07-27 | 3,010 | 3,010 | 3,010 | 3,010 | 4,000 | 3,010 |
| 2011-07-25 | 2,930 | 3,010 | 2,930 | 3,010 | 3,000 | 3,010 |
| 2011-07-20 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 | 2,940 |
| 2011-07-19 | 2,905 | 2,905 | 2,900 | 2,900 | 3,000 | 2,900 |
| 2011-07-15 | 2,870 | 2,900 | 2,870 | 2,900 | 5,000 | 2,900 |
| 2011-07-14 | 2,870 | 2,870 | 2,870 | 2,870 | 2,000 | 2,870 |
| 2011-07-13 | 2,875 | 2,875 | 2,850 | 2,850 | 6,000 | 2,850 |
| 2011-07-12 | 2,850 | 2,850 | 2,850 | 2,850 | 4,000 | 2,850 |
| 2011-07-11 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 2,850 |
| 2011-07-08 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,900 |
| 2011-07-06 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 | 2,800 |
| 2011-07-05 | 2,800 | 2,801 | 2,800 | 2,801 | 2,000 | 2,801 |
| 2011-07-04 | 2,799 | 2,799 | 2,790 | 2,790 | 2,000 | 2,790 |
| 2011-07-01 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,800 |
| 2011-06-29 | 2,750 | 2,780 | 2,750 | 2,780 | 2,000 | 2,780 |
| 2011-06-28 | 2,760 | 2,760 | 2,749 | 2,749 | 5,000 | 2,749 |
| 2011-06-27 | 2,799 | 2,799 | 2,749 | 2,749 | 4,000 | 2,749 |
| 2011-06-24 | 2,740 | 2,749 | 2,740 | 2,749 | 2,000 | 2,749 |
| 2011-06-23 | 2,760 | 2,760 | 2,710 | 2,710 | 2,000 | 2,710 |
| 2011-06-22 | 2,685 | 2,685 | 2,685 | 2,685 | 1,000 | 2,685 |
| 2011-06-20 | 2,760 | 2,760 | 2,760 | 2,760 | 4,000 | 2,760 |
| 2011-06-15 | 2,760 | 2,760 | 2,760 | 2,760 | 1,000 | 2,760 |
| 2011-06-14 | 2,827 | 2,827 | 2,827 | 2,827 | 1,000 | 2,827 |
| 2011-06-13 | 2,691 | 2,730 | 2,691 | 2,730 | 2,000 | 2,730 |
| 2011-06-06 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 2,750 |
| 2011-06-02 | 2,760 | 2,760 | 2,760 | 2,760 | 1,000 | 2,760 |
| 2011-06-01 | 2,700 | 2,710 | 2,700 | 2,710 | 3,000 | 2,710 |
| 2011-05-31 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,700 |
| 2011-05-30 | 2,700 | 2,700 | 2,700 | 2,700 | 4,000 | 2,700 |
| 2011-05-27 | 2,680 | 2,680 | 2,680 | 2,680 | 13,000 | 2,680 |
| 2011-05-26 | 2,680 | 2,680 | 2,680 | 2,680 | 4,000 | 2,680 |
| 2011-05-18 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 2,750 |
| 2011-05-17 | 2,700 | 2,750 | 2,700 | 2,750 | 2,000 | 2,750 |
| 2011-05-16 | 2,770 | 2,780 | 2,770 | 2,780 | 3,000 | 2,780 |
| 2011-05-13 | 2,740 | 2,780 | 2,740 | 2,780 | 4,000 | 2,780 |
| 2011-05-12 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 | 2,740 |
| 2011-05-11 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 | 2,740 |
| 2011-05-02 | 2,730 | 2,780 | 2,730 | 2,780 | 4,000 | 2,780 |
| 2011-04-25 | 2,750 | 2,750 | 2,620 | 2,620 | 9,000 | 2,620 |
| 2011-04-22 | 2,750 | 2,750 | 2,710 | 2,750 | 3,000 | 2,750 |
| 2011-04-21 | 2,750 | 2,770 | 2,700 | 2,750 | 14,000 | 2,750 |
| 2011-04-19 | 2,750 | 2,750 | 2,750 | 2,750 | 15,000 | 2,750 |
| 2011-04-15 | 2,750 | 2,750 | 2,750 | 2,750 | 15,000 | 2,750 |
| 2011-04-11 | 2,710 | 2,710 | 2,710 | 2,710 | 1,000 | 2,710 |
| 2011-03-28 | 2,900 | 2,900 | 2,900 | 2,900 | 4,000 | 2,900 |
| 2011-03-23 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,900 |
| 2011-03-17 | 2,735 | 2,735 | 2,615 | 2,620 | 4,000 | 2,620 |
| 2011-03-16 | 2,565 | 2,565 | 2,440 | 2,440 | 5,000 | 2,440 |
| 2011-03-15 | 2,545 | 2,550 | 2,425 | 2,425 | 8,000 | 2,425 |
| 2011-03-14 | 2,730 | 2,730 | 2,625 | 2,625 | 8,000 | 2,625 |
| 2011-03-11 | 2,760 | 2,760 | 2,760 | 2,760 | 1,000 | 2,760 |
| 2011-03-09 | 2,816 | 2,816 | 2,810 | 2,810 | 2,000 | 2,810 |
| 2011-03-08 | 2,860 | 2,860 | 2,860 | 2,860 | 2,000 | 2,860 |
| 2011-03-07 | 2,859 | 2,859 | 2,825 | 2,859 | 5,000 | 2,859 |
| 2011-03-04 | 2,920 | 2,920 | 2,859 | 2,859 | 2,000 | 2,859 |
| 2011-03-03 | 2,845 | 2,879 | 2,845 | 2,879 | 2,000 | 2,879 |
| 2011-03-02 | 2,800 | 2,824 | 2,800 | 2,800 | 3,000 | 2,800 |
| 2011-03-01 | 2,828 | 2,828 | 2,800 | 2,810 | 4,000 | 2,810 |
| 2011-02-28 | 3,180 | 3,180 | 2,630 | 2,800 | 34,000 | 2,800 |
| 2011-02-25 | 3,185 | 3,185 | 3,185 | 3,185 | 1,000 | 3,185 |
| 2011-02-24 | 3,100 | 3,170 | 3,100 | 3,170 | 4,000 | 3,170 |
| 2011-02-16 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 3,150 |
| 2011-02-14 | 3,210 | 3,210 | 3,200 | 3,200 | 2,000 | 3,200 |
| 2011-02-03 | 3,250 | 3,250 | 3,250 | 3,250 | 5,000 | 3,250 |
| 2011-02-02 | 3,300 | 3,300 | 3,300 | 3,300 | 5,000 | 3,300 |
| 2011-01-31 | 3,250 | 3,250 | 3,250 | 3,250 | 5,000 | 3,250 |
| 2011-01-28 | 3,150 | 3,200 | 3,150 | 3,150 | 5,000 | 3,150 |
| 2011-01-26 | 3,100 | 3,150 | 3,100 | 3,150 | 2,000 | 3,150 |
| 2011-01-25 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 3,050 |
| 2011-01-20 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 3,050 |
| 2011-01-19 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 3,050 |
| 2011-01-17 | 3,050 | 3,100 | 3,050 | 3,050 | 4,000 | 3,050 |
| 2011-01-14 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 3,050 |
| 2011-01-12 | 3,050 | 3,050 | 3,050 | 3,050 | 2,000 | 3,050 |
| 2011-01-11 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 3,000 |
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
