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
2012-12-283,7503,8003,7503,8002,0003,800
2012-12-253,7403,7803,7403,7403,0003,740
2012-12-213,7303,7303,7303,7301,0003,730
2012-12-203,7803,7803,7803,7801,0003,780
2012-12-193,7853,7853,7853,7854,0003,785
2012-12-183,7853,7853,7853,78511,0003,785
2012-12-143,7103,7903,7103,7909,0003,790
2012-12-133,6853,7103,6853,7104,0003,710
2012-12-123,7003,7503,7003,7503,0003,750
2012-12-113,6503,7153,6503,7156,0003,715
2012-12-073,5803,6503,5803,5803,0003,580
2012-12-053,6803,6803,6803,6801,0003,680
2012-11-303,7403,7403,7403,7401,0003,740
2012-11-293,6753,6803,6753,6803,0003,680
2012-11-283,5153,5803,5153,5803,0003,580
2012-11-273,5003,5003,5003,5002,0003,500
2012-11-263,5003,5053,5003,5007,0003,500
2012-11-223,5003,5003,5003,5001,0003,500
2012-11-213,5003,5003,5003,5001,0003,500
2012-11-203,3803,4703,3803,4706,0003,470
2012-11-193,4453,4453,4453,4451,0003,445
2012-11-163,3803,3803,3803,3803,0003,380
2012-11-133,3803,3803,3803,3802,0003,380
2012-11-123,4003,4003,3903,3905,0003,390
2012-11-063,4003,4003,4003,4001,0003,400
2012-11-023,4003,4003,4003,4002,0003,400
2012-11-013,4303,4303,4203,4204,0003,420
2012-10-313,4203,4203,4003,4205,0003,420
2012-10-303,3803,3803,3803,3801,0003,380
2012-10-293,3853,3853,3753,3805,0003,380
2012-10-263,3753,3753,3753,3751,0003,375
2012-10-193,3303,3303,3303,3301,0003,330
2012-10-173,3003,3003,3003,3002,0003,300
2012-10-113,2803,2803,2803,2802,0003,280
2012-10-103,2853,2853,2853,2851,0003,285
2012-10-053,2803,2803,2803,2801,0003,280
2012-10-043,2603,2603,2603,2601,0003,260
2012-10-033,2603,2603,2603,2602,0003,260
2012-10-023,2503,2503,2503,25011,0003,250
2012-10-013,4203,4203,4203,4201,0003,420
2012-09-283,2903,2903,2903,2901,0003,290
2012-09-273,2803,2803,2803,2802,0003,280
2012-09-263,2803,2803,2803,2802,0003,280
2012-09-253,3003,3003,3003,3001,0003,300
2012-09-243,3203,3203,3003,3004,0003,300
2012-09-203,3303,3303,3303,3302,0003,330
2012-09-183,3003,3003,3003,3001,0003,300
2012-09-143,3003,3003,3003,3002,0003,300
2012-09-133,3003,3003,3003,3001,0003,300
2012-09-123,3003,3003,3003,3001,0003,300
2012-09-073,3003,3003,3003,3001,0003,300
2012-09-053,2903,2903,2903,2903,0003,290
2012-09-043,3103,3103,3003,3002,0003,300
2012-09-033,3203,3203,3203,3201,0003,320
2012-08-313,3203,3203,3203,3202,0003,320
2012-08-303,3403,3403,3403,3401,0003,340
2012-08-293,3403,3403,3403,3401,0003,340
2012-08-283,3703,3703,3403,3402,0003,340
2012-08-273,3703,3703,3703,3704,0003,370
2012-08-243,3953,3953,3703,3703,0003,370
2012-08-233,3703,3703,3703,3701,0003,370
2012-08-223,3703,3703,3703,3701,0003,370
2012-08-213,3703,3703,3703,3701,0003,370
2012-08-203,3703,3703,3703,3702,0003,370
2012-08-173,3703,3703,3703,3701,0003,370
2012-08-133,3053,3053,3053,3051,0003,305
2012-08-103,4303,4303,4303,4301,0003,430
2012-08-093,3903,5003,3903,4304,0003,430
2012-08-083,4003,4303,4003,4304,0003,430
2012-08-073,4003,4003,4003,4002,0003,400
2012-08-033,4003,4003,4003,4001,0003,400
2012-08-023,4003,4003,4003,4001,0003,400
2012-08-013,3553,3553,3553,3552,0003,355
2012-07-313,3553,3553,3553,3555,0003,355
2012-07-303,2953,2953,2903,29018,0003,290
2012-07-273,2453,2903,2453,2907,0003,290
2012-07-263,2203,2303,2203,2305,0003,230
2012-07-253,2203,2203,2153,2152,0003,215
2012-07-243,2453,2453,2453,2453,0003,245
2012-07-233,2303,2303,2203,2206,0003,220
2012-07-203,2503,2503,2503,2501,0003,250
2012-07-193,2353,2353,2353,2351,0003,235
2012-07-183,2503,2503,2053,2052,0003,205
2012-07-173,2353,2353,2353,2351,0003,235
2012-07-133,2353,2353,2353,2353,0003,235
2012-07-123,2353,2353,2353,2351,0003,235
2012-07-113,2303,2303,2303,2301,0003,230
2012-07-053,1853,1903,1853,1856,0003,185
2012-07-033,2453,2453,2453,2451,0003,245
2012-07-023,2503,2503,2503,2501,0003,250
2012-06-293,2503,2503,1703,1706,0003,170
2012-06-283,2503,2503,2503,2502,0003,250
2012-06-273,1903,1903,1903,1901,0003,190
2012-06-263,1203,1203,1203,1202,0003,120
2012-06-223,1203,1203,1203,1201,0003,120
2012-06-213,1103,1103,0853,1004,0003,100
2012-06-083,0353,0403,0353,0353,0003,035
2012-06-073,0303,0303,0303,0301,0003,030
2012-06-063,0603,0603,0603,0601,0003,060
2012-06-043,1303,1303,1303,1301,0003,130
2012-05-313,0603,0603,0603,0601,0003,060
2012-05-303,1153,1153,1003,1003,0003,100
2012-05-293,1353,1353,1353,1353,0003,135
2012-05-283,1353,1353,1353,1352,0003,135
2012-05-243,1603,1603,1303,1302,0003,130
2012-05-233,2003,2003,1653,1653,0003,165
2012-05-223,2003,2203,2003,2202,0003,220
2012-05-183,2253,2253,2003,2002,0003,200
2012-05-163,2503,2503,2503,2503,0003,250
2012-05-153,2503,2503,2503,2503,0003,250
2012-05-103,2503,2503,2503,2503,0003,250
2012-05-083,2453,2453,2403,2453,0003,245
2012-05-073,2453,2453,2153,2153,0003,215
2012-05-023,2403,2403,2403,2401,0003,240
2012-04-273,2203,2453,2203,2203,0003,220
2012-04-263,2253,2253,2203,2202,0003,220
2012-04-253,2453,2503,2453,2502,0003,250
2012-04-233,2503,2503,2103,2454,0003,245
2012-04-183,2503,2503,2503,2501,0003,250
2012-04-173,2503,2503,2503,2501,0003,250
2012-04-163,2503,2503,2503,2501,0003,250
2012-04-133,2503,2503,2503,2501,0003,250
2012-04-093,2503,2503,2503,2501,0003,250
2012-04-063,2503,2503,2503,2501,0003,250
2012-04-033,2503,2503,2503,2505,0003,250
2012-04-023,2503,2503,2503,2505,0003,250
2012-03-303,2403,2503,2403,2502,0003,250
2012-03-293,2553,2553,2453,2455,0003,245
2012-03-273,2503,2903,2453,2456,0003,245
2012-03-263,2503,2503,2403,2454,0003,245
2012-03-233,2453,2503,2453,2503,0003,250
2012-03-223,2503,2503,2503,2501,0003,250
2012-03-213,2503,2503,2503,2501,0003,250
2012-03-163,2553,2553,2553,2551,0003,255
2012-03-143,2203,2203,2203,2201,0003,220
2012-03-083,2903,2903,2903,2901,0003,290
2012-03-013,2903,2903,2903,2901,0003,290
2012-02-293,2253,2903,2253,2904,0003,290
2012-02-283,3053,3053,3053,3054,0003,305
2012-02-273,3003,3053,3003,3054,0003,305
2012-02-233,3003,3003,3003,3001,0003,300
2012-02-223,2503,2503,2203,2202,0003,220
2012-02-203,2153,2203,2153,2202,0003,220
2012-02-173,1903,1903,1903,1901,0003,190
2012-02-153,2003,2003,1903,1905,0003,190
2012-02-143,1903,1903,1903,1902,0003,190
2012-02-133,1903,1903,1803,1803,0003,180
2012-02-093,1503,1503,1503,1502,0003,150
2012-02-073,1003,1503,1003,1503,0003,150
2012-01-313,1903,1903,1903,1901,0003,190
2012-01-273,1003,1003,1003,1002,0003,100
2012-01-253,1003,1003,1003,1002,0003,100
2012-01-202,9903,0502,9903,0502,0003,050
2012-01-173,1053,1053,1053,1051,0003,105
2012-01-122,9902,9902,9902,9902,0002,990
2012-01-113,1053,1053,1053,1051,0003,105
2012-01-063,0353,0353,0353,0351,0003,035
2012-01-052,9853,0352,9853,0353,0003,035
2012-01-043,0103,0102,9612,9612,0002,961

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