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
2011-12-302,9103,0102,9103,0104,0003,010
2011-12-273,1003,1003,1003,1003,0003,100
2011-12-263,1503,1503,1003,1004,0003,100
2011-12-163,1103,1103,1103,1103,0003,110
2011-12-093,1403,1903,1403,1904,0003,190
2011-12-023,0703,0703,0703,0701,0003,070
2011-12-012,8703,0702,8703,0702,0003,070
2011-11-302,9403,2502,9403,2505,0003,250
2011-11-292,9402,9402,9402,9403,0002,940
2011-11-282,9302,9402,9302,94010,0002,940
2011-11-252,9302,9302,9302,9302,0002,930
2011-11-222,9302,9302,9302,9301,0002,930
2011-11-162,7802,7802,7802,7802,0002,780
2011-11-102,7802,7802,7802,7801,0002,780
2011-11-072,7802,7802,7802,7801,0002,780
2011-11-042,7802,7802,7802,7801,0002,780
2011-11-012,8002,8002,7802,7803,0002,780
2011-10-272,7802,7802,7802,7804,0002,780
2011-10-262,7802,7802,7802,7801,0002,780
2011-10-252,7802,7802,7802,7801,0002,780
2011-10-212,8002,8002,7302,7304,0002,730
2011-10-202,8502,8502,8502,8501,0002,850
2011-10-192,8502,8502,8502,8502,0002,850
2011-09-272,9502,9502,9502,9503,0002,950
2011-09-222,9502,9502,9502,9501,0002,950
2011-09-152,7852,7852,7852,7851,0002,785
2011-09-142,8552,8552,8202,8202,0002,820
2011-09-132,9102,9402,8802,9403,0002,940
2011-09-122,9402,9402,9102,9102,0002,910
2011-09-093,1903,1903,1903,1902,0003,190
2011-09-083,2203,2203,2203,2202,0003,220
2011-09-073,2203,2203,2203,2202,0003,220
2011-09-063,1503,1503,1503,1503,0003,150
2011-09-023,1503,1503,1503,1501,0003,150
2011-08-313,1503,1503,1503,1506,0003,150
2011-08-293,0003,0003,0003,0003,0003,000
2011-08-223,0003,0003,0003,0001,0003,000
2011-08-082,8512,8702,8512,8702,0002,870
2011-08-043,2003,2703,2003,2703,0003,270
2011-08-023,1003,1003,1003,1005,0003,100
2011-08-013,1003,1003,1003,1001,0003,100
2011-07-293,0403,0403,0403,0401,0003,040
2011-07-283,0103,0103,0103,01013,0003,010
2011-07-273,0103,0103,0103,0104,0003,010
2011-07-252,9303,0102,9303,0103,0003,010
2011-07-202,9402,9402,9402,9401,0002,940
2011-07-192,9052,9052,9002,9003,0002,900
2011-07-152,8702,9002,8702,9005,0002,900
2011-07-142,8702,8702,8702,8702,0002,870
2011-07-132,8752,8752,8502,8506,0002,850
2011-07-122,8502,8502,8502,8504,0002,850
2011-07-112,8502,8502,8502,8501,0002,850
2011-07-082,9002,9002,9002,9001,0002,900
2011-07-062,8002,8002,8002,8002,0002,800
2011-07-052,8002,8012,8002,8012,0002,801
2011-07-042,7992,7992,7902,7902,0002,790
2011-07-012,8002,8002,8002,8001,0002,800
2011-06-292,7502,7802,7502,7802,0002,780
2011-06-282,7602,7602,7492,7495,0002,749
2011-06-272,7992,7992,7492,7494,0002,749
2011-06-242,7402,7492,7402,7492,0002,749
2011-06-232,7602,7602,7102,7102,0002,710
2011-06-222,6852,6852,6852,6851,0002,685
2011-06-202,7602,7602,7602,7604,0002,760
2011-06-152,7602,7602,7602,7601,0002,760
2011-06-142,8272,8272,8272,8271,0002,827
2011-06-132,6912,7302,6912,7302,0002,730
2011-06-062,7502,7502,7502,7501,0002,750
2011-06-022,7602,7602,7602,7601,0002,760
2011-06-012,7002,7102,7002,7103,0002,710
2011-05-312,7002,7002,7002,7001,0002,700
2011-05-302,7002,7002,7002,7004,0002,700
2011-05-272,6802,6802,6802,68013,0002,680
2011-05-262,6802,6802,6802,6804,0002,680
2011-05-182,7502,7502,7502,7501,0002,750
2011-05-172,7002,7502,7002,7502,0002,750
2011-05-162,7702,7802,7702,7803,0002,780
2011-05-132,7402,7802,7402,7804,0002,780
2011-05-122,7402,7402,7402,7401,0002,740
2011-05-112,7402,7402,7402,7401,0002,740
2011-05-022,7302,7802,7302,7804,0002,780
2011-04-252,7502,7502,6202,6209,0002,620
2011-04-222,7502,7502,7102,7503,0002,750
2011-04-212,7502,7702,7002,75014,0002,750
2011-04-192,7502,7502,7502,75015,0002,750
2011-04-152,7502,7502,7502,75015,0002,750
2011-04-112,7102,7102,7102,7101,0002,710
2011-03-282,9002,9002,9002,9004,0002,900
2011-03-232,9002,9002,9002,9001,0002,900
2011-03-172,7352,7352,6152,6204,0002,620
2011-03-162,5652,5652,4402,4405,0002,440
2011-03-152,5452,5502,4252,4258,0002,425
2011-03-142,7302,7302,6252,6258,0002,625
2011-03-112,7602,7602,7602,7601,0002,760
2011-03-092,8162,8162,8102,8102,0002,810
2011-03-082,8602,8602,8602,8602,0002,860
2011-03-072,8592,8592,8252,8595,0002,859
2011-03-042,9202,9202,8592,8592,0002,859
2011-03-032,8452,8792,8452,8792,0002,879
2011-03-022,8002,8242,8002,8003,0002,800
2011-03-012,8282,8282,8002,8104,0002,810
2011-02-283,1803,1802,6302,80034,0002,800
2011-02-253,1853,1853,1853,1851,0003,185
2011-02-243,1003,1703,1003,1704,0003,170
2011-02-163,1503,1503,1503,1501,0003,150
2011-02-143,2103,2103,2003,2002,0003,200
2011-02-033,2503,2503,2503,2505,0003,250
2011-02-023,3003,3003,3003,3005,0003,300
2011-01-313,2503,2503,2503,2505,0003,250
2011-01-283,1503,2003,1503,1505,0003,150
2011-01-263,1003,1503,1003,1502,0003,150
2011-01-253,0503,0503,0503,0501,0003,050
2011-01-203,0503,0503,0503,0501,0003,050
2011-01-193,0503,0503,0503,0501,0003,050
2011-01-173,0503,1003,0503,0504,0003,050
2011-01-143,0503,0503,0503,0501,0003,050
2011-01-123,0503,0503,0503,0502,0003,050
2011-01-113,0003,0003,0003,0001,0003,000

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