4628 エスケー化研(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 3,750 | 3,800 | 3,750 | 3,800 | 2,000 | 3,800 |
| 2012-12-25 | 3,740 | 3,780 | 3,740 | 3,740 | 3,000 | 3,740 |
| 2012-12-21 | 3,730 | 3,730 | 3,730 | 3,730 | 1,000 | 3,730 |
| 2012-12-20 | 3,780 | 3,780 | 3,780 | 3,780 | 1,000 | 3,780 |
| 2012-12-19 | 3,785 | 3,785 | 3,785 | 3,785 | 4,000 | 3,785 |
| 2012-12-18 | 3,785 | 3,785 | 3,785 | 3,785 | 11,000 | 3,785 |
| 2012-12-14 | 3,710 | 3,790 | 3,710 | 3,790 | 9,000 | 3,790 |
| 2012-12-13 | 3,685 | 3,710 | 3,685 | 3,710 | 4,000 | 3,710 |
| 2012-12-12 | 3,700 | 3,750 | 3,700 | 3,750 | 3,000 | 3,750 |
| 2012-12-11 | 3,650 | 3,715 | 3,650 | 3,715 | 6,000 | 3,715 |
| 2012-12-07 | 3,580 | 3,650 | 3,580 | 3,580 | 3,000 | 3,580 |
| 2012-12-05 | 3,680 | 3,680 | 3,680 | 3,680 | 1,000 | 3,680 |
| 2012-11-30 | 3,740 | 3,740 | 3,740 | 3,740 | 1,000 | 3,740 |
| 2012-11-29 | 3,675 | 3,680 | 3,675 | 3,680 | 3,000 | 3,680 |
| 2012-11-28 | 3,515 | 3,580 | 3,515 | 3,580 | 3,000 | 3,580 |
| 2012-11-27 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 | 3,500 |
| 2012-11-26 | 3,500 | 3,505 | 3,500 | 3,500 | 7,000 | 3,500 |
| 2012-11-22 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 3,500 |
| 2012-11-21 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 3,500 |
| 2012-11-20 | 3,380 | 3,470 | 3,380 | 3,470 | 6,000 | 3,470 |
| 2012-11-19 | 3,445 | 3,445 | 3,445 | 3,445 | 1,000 | 3,445 |
| 2012-11-16 | 3,380 | 3,380 | 3,380 | 3,380 | 3,000 | 3,380 |
| 2012-11-13 | 3,380 | 3,380 | 3,380 | 3,380 | 2,000 | 3,380 |
| 2012-11-12 | 3,400 | 3,400 | 3,390 | 3,390 | 5,000 | 3,390 |
| 2012-11-06 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 3,400 |
| 2012-11-02 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 | 3,400 |
| 2012-11-01 | 3,430 | 3,430 | 3,420 | 3,420 | 4,000 | 3,420 |
| 2012-10-31 | 3,420 | 3,420 | 3,400 | 3,420 | 5,000 | 3,420 |
| 2012-10-30 | 3,380 | 3,380 | 3,380 | 3,380 | 1,000 | 3,380 |
| 2012-10-29 | 3,385 | 3,385 | 3,375 | 3,380 | 5,000 | 3,380 |
| 2012-10-26 | 3,375 | 3,375 | 3,375 | 3,375 | 1,000 | 3,375 |
| 2012-10-19 | 3,330 | 3,330 | 3,330 | 3,330 | 1,000 | 3,330 |
| 2012-10-17 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 | 3,300 |
| 2012-10-11 | 3,280 | 3,280 | 3,280 | 3,280 | 2,000 | 3,280 |
| 2012-10-10 | 3,285 | 3,285 | 3,285 | 3,285 | 1,000 | 3,285 |
| 2012-10-05 | 3,280 | 3,280 | 3,280 | 3,280 | 1,000 | 3,280 |
| 2012-10-04 | 3,260 | 3,260 | 3,260 | 3,260 | 1,000 | 3,260 |
| 2012-10-03 | 3,260 | 3,260 | 3,260 | 3,260 | 2,000 | 3,260 |
| 2012-10-02 | 3,250 | 3,250 | 3,250 | 3,250 | 11,000 | 3,250 |
| 2012-10-01 | 3,420 | 3,420 | 3,420 | 3,420 | 1,000 | 3,420 |
| 2012-09-28 | 3,290 | 3,290 | 3,290 | 3,290 | 1,000 | 3,290 |
| 2012-09-27 | 3,280 | 3,280 | 3,280 | 3,280 | 2,000 | 3,280 |
| 2012-09-26 | 3,280 | 3,280 | 3,280 | 3,280 | 2,000 | 3,280 |
| 2012-09-25 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 3,300 |
| 2012-09-24 | 3,320 | 3,320 | 3,300 | 3,300 | 4,000 | 3,300 |
| 2012-09-20 | 3,330 | 3,330 | 3,330 | 3,330 | 2,000 | 3,330 |
| 2012-09-18 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 3,300 |
| 2012-09-14 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 | 3,300 |
| 2012-09-13 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 3,300 |
| 2012-09-12 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 3,300 |
| 2012-09-07 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 3,300 |
| 2012-09-05 | 3,290 | 3,290 | 3,290 | 3,290 | 3,000 | 3,290 |
| 2012-09-04 | 3,310 | 3,310 | 3,300 | 3,300 | 2,000 | 3,300 |
| 2012-09-03 | 3,320 | 3,320 | 3,320 | 3,320 | 1,000 | 3,320 |
| 2012-08-31 | 3,320 | 3,320 | 3,320 | 3,320 | 2,000 | 3,320 |
| 2012-08-30 | 3,340 | 3,340 | 3,340 | 3,340 | 1,000 | 3,340 |
| 2012-08-29 | 3,340 | 3,340 | 3,340 | 3,340 | 1,000 | 3,340 |
| 2012-08-28 | 3,370 | 3,370 | 3,340 | 3,340 | 2,000 | 3,340 |
| 2012-08-27 | 3,370 | 3,370 | 3,370 | 3,370 | 4,000 | 3,370 |
| 2012-08-24 | 3,395 | 3,395 | 3,370 | 3,370 | 3,000 | 3,370 |
| 2012-08-23 | 3,370 | 3,370 | 3,370 | 3,370 | 1,000 | 3,370 |
| 2012-08-22 | 3,370 | 3,370 | 3,370 | 3,370 | 1,000 | 3,370 |
| 2012-08-21 | 3,370 | 3,370 | 3,370 | 3,370 | 1,000 | 3,370 |
| 2012-08-20 | 3,370 | 3,370 | 3,370 | 3,370 | 2,000 | 3,370 |
| 2012-08-17 | 3,370 | 3,370 | 3,370 | 3,370 | 1,000 | 3,370 |
| 2012-08-13 | 3,305 | 3,305 | 3,305 | 3,305 | 1,000 | 3,305 |
| 2012-08-10 | 3,430 | 3,430 | 3,430 | 3,430 | 1,000 | 3,430 |
| 2012-08-09 | 3,390 | 3,500 | 3,390 | 3,430 | 4,000 | 3,430 |
| 2012-08-08 | 3,400 | 3,430 | 3,400 | 3,430 | 4,000 | 3,430 |
| 2012-08-07 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 | 3,400 |
| 2012-08-03 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 3,400 |
| 2012-08-02 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 3,400 |
| 2012-08-01 | 3,355 | 3,355 | 3,355 | 3,355 | 2,000 | 3,355 |
| 2012-07-31 | 3,355 | 3,355 | 3,355 | 3,355 | 5,000 | 3,355 |
| 2012-07-30 | 3,295 | 3,295 | 3,290 | 3,290 | 18,000 | 3,290 |
| 2012-07-27 | 3,245 | 3,290 | 3,245 | 3,290 | 7,000 | 3,290 |
| 2012-07-26 | 3,220 | 3,230 | 3,220 | 3,230 | 5,000 | 3,230 |
| 2012-07-25 | 3,220 | 3,220 | 3,215 | 3,215 | 2,000 | 3,215 |
| 2012-07-24 | 3,245 | 3,245 | 3,245 | 3,245 | 3,000 | 3,245 |
| 2012-07-23 | 3,230 | 3,230 | 3,220 | 3,220 | 6,000 | 3,220 |
| 2012-07-20 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 3,250 |
| 2012-07-19 | 3,235 | 3,235 | 3,235 | 3,235 | 1,000 | 3,235 |
| 2012-07-18 | 3,250 | 3,250 | 3,205 | 3,205 | 2,000 | 3,205 |
| 2012-07-17 | 3,235 | 3,235 | 3,235 | 3,235 | 1,000 | 3,235 |
| 2012-07-13 | 3,235 | 3,235 | 3,235 | 3,235 | 3,000 | 3,235 |
| 2012-07-12 | 3,235 | 3,235 | 3,235 | 3,235 | 1,000 | 3,235 |
| 2012-07-11 | 3,230 | 3,230 | 3,230 | 3,230 | 1,000 | 3,230 |
| 2012-07-05 | 3,185 | 3,190 | 3,185 | 3,185 | 6,000 | 3,185 |
| 2012-07-03 | 3,245 | 3,245 | 3,245 | 3,245 | 1,000 | 3,245 |
| 2012-07-02 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 3,250 |
| 2012-06-29 | 3,250 | 3,250 | 3,170 | 3,170 | 6,000 | 3,170 |
| 2012-06-28 | 3,250 | 3,250 | 3,250 | 3,250 | 2,000 | 3,250 |
| 2012-06-27 | 3,190 | 3,190 | 3,190 | 3,190 | 1,000 | 3,190 |
| 2012-06-26 | 3,120 | 3,120 | 3,120 | 3,120 | 2,000 | 3,120 |
| 2012-06-22 | 3,120 | 3,120 | 3,120 | 3,120 | 1,000 | 3,120 |
| 2012-06-21 | 3,110 | 3,110 | 3,085 | 3,100 | 4,000 | 3,100 |
| 2012-06-08 | 3,035 | 3,040 | 3,035 | 3,035 | 3,000 | 3,035 |
| 2012-06-07 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 | 3,030 |
| 2012-06-06 | 3,060 | 3,060 | 3,060 | 3,060 | 1,000 | 3,060 |
| 2012-06-04 | 3,130 | 3,130 | 3,130 | 3,130 | 1,000 | 3,130 |
| 2012-05-31 | 3,060 | 3,060 | 3,060 | 3,060 | 1,000 | 3,060 |
| 2012-05-30 | 3,115 | 3,115 | 3,100 | 3,100 | 3,000 | 3,100 |
| 2012-05-29 | 3,135 | 3,135 | 3,135 | 3,135 | 3,000 | 3,135 |
| 2012-05-28 | 3,135 | 3,135 | 3,135 | 3,135 | 2,000 | 3,135 |
| 2012-05-24 | 3,160 | 3,160 | 3,130 | 3,130 | 2,000 | 3,130 |
| 2012-05-23 | 3,200 | 3,200 | 3,165 | 3,165 | 3,000 | 3,165 |
| 2012-05-22 | 3,200 | 3,220 | 3,200 | 3,220 | 2,000 | 3,220 |
| 2012-05-18 | 3,225 | 3,225 | 3,200 | 3,200 | 2,000 | 3,200 |
| 2012-05-16 | 3,250 | 3,250 | 3,250 | 3,250 | 3,000 | 3,250 |
| 2012-05-15 | 3,250 | 3,250 | 3,250 | 3,250 | 3,000 | 3,250 |
| 2012-05-10 | 3,250 | 3,250 | 3,250 | 3,250 | 3,000 | 3,250 |
| 2012-05-08 | 3,245 | 3,245 | 3,240 | 3,245 | 3,000 | 3,245 |
| 2012-05-07 | 3,245 | 3,245 | 3,215 | 3,215 | 3,000 | 3,215 |
| 2012-05-02 | 3,240 | 3,240 | 3,240 | 3,240 | 1,000 | 3,240 |
| 2012-04-27 | 3,220 | 3,245 | 3,220 | 3,220 | 3,000 | 3,220 |
| 2012-04-26 | 3,225 | 3,225 | 3,220 | 3,220 | 2,000 | 3,220 |
| 2012-04-25 | 3,245 | 3,250 | 3,245 | 3,250 | 2,000 | 3,250 |
| 2012-04-23 | 3,250 | 3,250 | 3,210 | 3,245 | 4,000 | 3,245 |
| 2012-04-18 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 3,250 |
| 2012-04-17 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 3,250 |
| 2012-04-16 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 3,250 |
| 2012-04-13 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 3,250 |
| 2012-04-09 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 3,250 |
| 2012-04-06 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 3,250 |
| 2012-04-03 | 3,250 | 3,250 | 3,250 | 3,250 | 5,000 | 3,250 |
| 2012-04-02 | 3,250 | 3,250 | 3,250 | 3,250 | 5,000 | 3,250 |
| 2012-03-30 | 3,240 | 3,250 | 3,240 | 3,250 | 2,000 | 3,250 |
| 2012-03-29 | 3,255 | 3,255 | 3,245 | 3,245 | 5,000 | 3,245 |
| 2012-03-27 | 3,250 | 3,290 | 3,245 | 3,245 | 6,000 | 3,245 |
| 2012-03-26 | 3,250 | 3,250 | 3,240 | 3,245 | 4,000 | 3,245 |
| 2012-03-23 | 3,245 | 3,250 | 3,245 | 3,250 | 3,000 | 3,250 |
| 2012-03-22 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 3,250 |
| 2012-03-21 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 3,250 |
| 2012-03-16 | 3,255 | 3,255 | 3,255 | 3,255 | 1,000 | 3,255 |
| 2012-03-14 | 3,220 | 3,220 | 3,220 | 3,220 | 1,000 | 3,220 |
| 2012-03-08 | 3,290 | 3,290 | 3,290 | 3,290 | 1,000 | 3,290 |
| 2012-03-01 | 3,290 | 3,290 | 3,290 | 3,290 | 1,000 | 3,290 |
| 2012-02-29 | 3,225 | 3,290 | 3,225 | 3,290 | 4,000 | 3,290 |
| 2012-02-28 | 3,305 | 3,305 | 3,305 | 3,305 | 4,000 | 3,305 |
| 2012-02-27 | 3,300 | 3,305 | 3,300 | 3,305 | 4,000 | 3,305 |
| 2012-02-23 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 3,300 |
| 2012-02-22 | 3,250 | 3,250 | 3,220 | 3,220 | 2,000 | 3,220 |
| 2012-02-20 | 3,215 | 3,220 | 3,215 | 3,220 | 2,000 | 3,220 |
| 2012-02-17 | 3,190 | 3,190 | 3,190 | 3,190 | 1,000 | 3,190 |
| 2012-02-15 | 3,200 | 3,200 | 3,190 | 3,190 | 5,000 | 3,190 |
| 2012-02-14 | 3,190 | 3,190 | 3,190 | 3,190 | 2,000 | 3,190 |
| 2012-02-13 | 3,190 | 3,190 | 3,180 | 3,180 | 3,000 | 3,180 |
| 2012-02-09 | 3,150 | 3,150 | 3,150 | 3,150 | 2,000 | 3,150 |
| 2012-02-07 | 3,100 | 3,150 | 3,100 | 3,150 | 3,000 | 3,150 |
| 2012-01-31 | 3,190 | 3,190 | 3,190 | 3,190 | 1,000 | 3,190 |
| 2012-01-27 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 3,100 |
| 2012-01-25 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 3,100 |
| 2012-01-20 | 2,990 | 3,050 | 2,990 | 3,050 | 2,000 | 3,050 |
| 2012-01-17 | 3,105 | 3,105 | 3,105 | 3,105 | 1,000 | 3,105 |
| 2012-01-12 | 2,990 | 2,990 | 2,990 | 2,990 | 2,000 | 2,990 |
| 2012-01-11 | 3,105 | 3,105 | 3,105 | 3,105 | 1,000 | 3,105 |
| 2012-01-06 | 3,035 | 3,035 | 3,035 | 3,035 | 1,000 | 3,035 |
| 2012-01-05 | 2,985 | 3,035 | 2,985 | 3,035 | 3,000 | 3,035 |
| 2012-01-04 | 3,010 | 3,010 | 2,961 | 2,961 | 2,000 | 2,961 |
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
