4628 エスケー化研(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 6,400 | 6,400 | 6,400 | 6,400 | 1,000 | 6,400 |
| 2013-12-27 | 6,110 | 6,300 | 6,110 | 6,300 | 4,000 | 6,300 |
| 2013-12-26 | 6,080 | 6,080 | 6,080 | 6,080 | 1,000 | 6,080 |
| 2013-12-25 | 6,000 | 6,100 | 6,000 | 6,050 | 9,000 | 6,050 |
| 2013-12-24 | 6,050 | 6,100 | 6,050 | 6,100 | 17,000 | 6,100 |
| 2013-12-20 | 6,000 | 6,000 | 6,000 | 6,000 | 3,000 | 6,000 |
| 2013-12-19 | 5,830 | 6,030 | 5,830 | 6,010 | 24,000 | 6,010 |
| 2013-12-18 | 5,990 | 6,000 | 5,910 | 5,910 | 7,000 | 5,910 |
| 2013-12-17 | 5,900 | 5,990 | 5,900 | 5,940 | 8,000 | 5,940 |
| 2013-12-16 | 5,900 | 6,000 | 5,900 | 6,000 | 2,000 | 6,000 |
| 2013-12-13 | 6,000 | 6,000 | 6,000 | 6,000 | 3,000 | 6,000 |
| 2013-12-12 | 5,950 | 6,000 | 5,950 | 6,000 | 3,000 | 6,000 |
| 2013-12-11 | 6,000 | 6,000 | 5,890 | 6,000 | 6,000 | 6,000 |
| 2013-12-10 | 6,020 | 6,020 | 5,990 | 5,990 | 4,000 | 5,990 |
| 2013-12-09 | 5,980 | 6,020 | 5,980 | 6,010 | 7,000 | 6,010 |
| 2013-12-05 | 5,850 | 5,950 | 5,850 | 5,950 | 2,000 | 5,950 |
| 2013-12-04 | 5,850 | 5,850 | 5,850 | 5,850 | 1,000 | 5,850 |
| 2013-12-03 | 5,890 | 5,950 | 5,890 | 5,950 | 4,000 | 5,950 |
| 2013-12-02 | 5,760 | 5,900 | 5,760 | 5,890 | 5,000 | 5,890 |
| 2013-11-29 | 5,900 | 5,950 | 5,900 | 5,950 | 3,000 | 5,950 |
| 2013-11-28 | 5,900 | 5,900 | 5,900 | 5,900 | 1,000 | 5,900 |
| 2013-11-27 | 5,880 | 5,880 | 5,880 | 5,880 | 2,000 | 5,880 |
| 2013-11-25 | 5,780 | 5,780 | 5,780 | 5,780 | 1,000 | 5,780 |
| 2013-11-20 | 5,690 | 5,690 | 5,690 | 5,690 | 1,000 | 5,690 |
| 2013-11-19 | 6,100 | 6,100 | 5,890 | 5,890 | 6,000 | 5,890 |
| 2013-11-18 | 6,000 | 6,000 | 6,000 | 6,000 | 1,000 | 6,000 |
| 2013-11-15 | 5,980 | 6,000 | 5,980 | 6,000 | 3,000 | 6,000 |
| 2013-11-14 | 5,850 | 5,890 | 5,850 | 5,890 | 3,000 | 5,890 |
| 2013-11-13 | 5,760 | 5,800 | 5,760 | 5,800 | 2,000 | 5,800 |
| 2013-11-12 | 5,650 | 5,700 | 5,580 | 5,700 | 6,000 | 5,700 |
| 2013-11-11 | 5,630 | 5,630 | 5,600 | 5,610 | 3,000 | 5,610 |
| 2013-11-08 | 5,700 | 5,800 | 5,700 | 5,800 | 8,000 | 5,800 |
| 2013-11-07 | 5,600 | 5,600 | 5,600 | 5,600 | 5,000 | 5,600 |
| 2013-11-06 | 5,580 | 5,620 | 5,570 | 5,620 | 5,000 | 5,620 |
| 2013-11-05 | 5,640 | 5,640 | 5,640 | 5,640 | 1,000 | 5,640 |
| 2013-11-01 | 5,580 | 5,580 | 5,580 | 5,580 | 1,000 | 5,580 |
| 2013-10-31 | 5,650 | 5,650 | 5,590 | 5,590 | 5,000 | 5,590 |
| 2013-10-30 | 5,650 | 5,650 | 5,650 | 5,650 | 1,000 | 5,650 |
| 2013-10-29 | 5,570 | 5,580 | 5,560 | 5,580 | 17,000 | 5,580 |
| 2013-10-28 | 5,580 | 5,580 | 5,570 | 5,570 | 5,000 | 5,570 |
| 2013-10-25 | 5,580 | 5,580 | 5,530 | 5,580 | 7,000 | 5,580 |
| 2013-10-24 | 5,570 | 5,570 | 5,520 | 5,520 | 8,000 | 5,520 |
| 2013-10-23 | 5,580 | 5,580 | 5,460 | 5,490 | 12,000 | 5,490 |
| 2013-10-22 | 5,590 | 5,590 | 5,590 | 5,590 | 4,000 | 5,590 |
| 2013-10-21 | 5,600 | 5,600 | 5,520 | 5,550 | 12,000 | 5,550 |
| 2013-10-18 | 5,770 | 5,770 | 5,630 | 5,650 | 4,000 | 5,650 |
| 2013-10-17 | 5,600 | 5,730 | 5,600 | 5,670 | 13,000 | 5,670 |
| 2013-10-16 | 5,580 | 5,580 | 5,580 | 5,580 | 3,000 | 5,580 |
| 2013-10-15 | 5,640 | 5,640 | 5,560 | 5,630 | 4,000 | 5,630 |
| 2013-10-11 | 5,600 | 5,740 | 5,560 | 5,740 | 7,000 | 5,740 |
| 2013-10-10 | 5,650 | 5,650 | 5,650 | 5,650 | 1,000 | 5,650 |
| 2013-10-09 | 5,850 | 5,850 | 5,850 | 5,850 | 1,000 | 5,850 |
| 2013-10-04 | 5,850 | 5,850 | 5,850 | 5,850 | 1,000 | 5,850 |
| 2013-10-03 | 5,850 | 5,850 | 5,850 | 5,850 | 1,000 | 5,850 |
| 2013-10-02 | 5,950 | 5,950 | 5,850 | 5,850 | 2,000 | 5,850 |
| 2013-10-01 | 5,850 | 5,850 | 5,850 | 5,850 | 1,000 | 5,850 |
| 2013-09-30 | 5,800 | 5,850 | 5,800 | 5,850 | 4,000 | 5,850 |
| 2013-09-27 | 5,880 | 5,880 | 5,880 | 5,880 | 1,000 | 5,880 |
| 2013-09-26 | 5,890 | 5,890 | 5,890 | 5,890 | 1,000 | 5,890 |
| 2013-09-25 | 5,890 | 5,890 | 5,890 | 5,890 | 1,000 | 5,890 |
| 2013-09-20 | 5,890 | 5,890 | 5,890 | 5,890 | 1,000 | 5,890 |
| 2013-09-19 | 5,630 | 5,700 | 5,630 | 5,700 | 2,000 | 5,700 |
| 2013-09-18 | 5,800 | 5,800 | 5,700 | 5,700 | 2,000 | 5,700 |
| 2013-09-13 | 5,760 | 5,760 | 5,560 | 5,700 | 10,000 | 5,700 |
| 2013-09-12 | 5,700 | 5,760 | 5,700 | 5,760 | 8,000 | 5,760 |
| 2013-09-11 | 5,600 | 5,650 | 5,600 | 5,650 | 3,000 | 5,650 |
| 2013-09-10 | 5,520 | 5,590 | 5,500 | 5,590 | 6,000 | 5,590 |
| 2013-09-09 | 5,520 | 5,520 | 5,490 | 5,500 | 5,000 | 5,500 |
| 2013-09-06 | 5,540 | 5,540 | 5,410 | 5,440 | 10,000 | 5,440 |
| 2013-09-05 | 5,530 | 5,540 | 5,530 | 5,540 | 2,000 | 5,540 |
| 2013-09-04 | 5,530 | 5,530 | 5,530 | 5,530 | 1,000 | 5,530 |
| 2013-09-03 | 5,540 | 5,540 | 5,540 | 5,540 | 2,000 | 5,540 |
| 2013-09-02 | 5,450 | 5,500 | 5,440 | 5,500 | 5,000 | 5,500 |
| 2013-08-30 | 5,440 | 5,440 | 5,440 | 5,440 | 1,000 | 5,440 |
| 2013-08-29 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 | 5,500 |
| 2013-08-27 | 5,560 | 5,560 | 5,560 | 5,560 | 1,000 | 5,560 |
| 2013-08-26 | 5,500 | 5,600 | 5,500 | 5,570 | 6,000 | 5,570 |
| 2013-08-23 | 5,540 | 5,550 | 5,540 | 5,550 | 2,000 | 5,550 |
| 2013-08-22 | 5,540 | 5,540 | 5,530 | 5,530 | 2,000 | 5,530 |
| 2013-08-21 | 5,600 | 5,600 | 5,600 | 5,600 | 3,000 | 5,600 |
| 2013-08-20 | 5,620 | 5,620 | 5,620 | 5,620 | 2,000 | 5,620 |
| 2013-08-19 | 5,680 | 5,680 | 5,610 | 5,610 | 2,000 | 5,610 |
| 2013-08-16 | 5,720 | 5,720 | 5,700 | 5,700 | 2,000 | 5,700 |
| 2013-08-15 | 5,740 | 5,740 | 5,740 | 5,740 | 1,000 | 5,740 |
| 2013-08-14 | 5,700 | 5,700 | 5,700 | 5,700 | 1,000 | 5,700 |
| 2013-08-13 | 5,500 | 5,600 | 5,500 | 5,600 | 7,000 | 5,600 |
| 2013-08-12 | 5,460 | 5,470 | 5,460 | 5,470 | 7,000 | 5,470 |
| 2013-08-09 | 5,460 | 5,460 | 5,460 | 5,460 | 1,000 | 5,460 |
| 2013-08-08 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 | 5,500 |
| 2013-08-07 | 5,590 | 5,590 | 5,420 | 5,420 | 2,000 | 5,420 |
| 2013-08-06 | 5,420 | 5,420 | 5,400 | 5,400 | 3,000 | 5,400 |
| 2013-08-02 | 5,790 | 5,790 | 5,620 | 5,620 | 3,000 | 5,620 |
| 2013-08-01 | 5,750 | 5,750 | 5,750 | 5,750 | 3,000 | 5,750 |
| 2013-07-31 | 5,650 | 5,650 | 5,650 | 5,650 | 1,000 | 5,650 |
| 2013-07-30 | 5,750 | 5,750 | 5,750 | 5,750 | 6,000 | 5,750 |
| 2013-07-29 | 5,750 | 5,800 | 5,750 | 5,750 | 19,000 | 5,750 |
| 2013-07-26 | 5,750 | 5,750 | 5,750 | 5,750 | 1,000 | 5,750 |
| 2013-07-25 | 5,750 | 5,750 | 5,750 | 5,750 | 3,000 | 5,750 |
| 2013-07-24 | 5,800 | 5,800 | 5,700 | 5,800 | 9,000 | 5,800 |
| 2013-07-23 | 5,690 | 5,700 | 5,690 | 5,700 | 5,000 | 5,700 |
| 2013-07-22 | 5,720 | 5,720 | 5,700 | 5,700 | 7,000 | 5,700 |
| 2013-07-19 | 5,800 | 5,800 | 5,590 | 5,650 | 6,000 | 5,650 |
| 2013-07-18 | 5,780 | 5,800 | 5,500 | 5,800 | 9,000 | 5,800 |
| 2013-07-17 | 5,500 | 5,990 | 5,500 | 5,590 | 4,000 | 5,590 |
| 2013-07-12 | 5,250 | 5,250 | 5,250 | 5,250 | 1,000 | 5,250 |
| 2013-07-09 | 5,150 | 5,150 | 5,150 | 5,150 | 2,000 | 5,150 |
| 2013-07-08 | 5,110 | 5,110 | 5,110 | 5,110 | 1,000 | 5,110 |
| 2013-07-04 | 5,100 | 5,100 | 5,060 | 5,060 | 4,000 | 5,060 |
| 2013-07-03 | 5,040 | 5,040 | 5,040 | 5,040 | 4,000 | 5,040 |
| 2013-07-02 | 4,935 | 4,935 | 4,935 | 4,935 | 3,000 | 4,935 |
| 2013-07-01 | 4,900 | 4,935 | 4,900 | 4,935 | 5,000 | 4,935 |
| 2013-06-28 | 4,910 | 4,910 | 4,910 | 4,910 | 6,000 | 4,910 |
| 2013-06-27 | 4,910 | 4,910 | 4,865 | 4,910 | 6,000 | 4,910 |
| 2013-06-26 | 4,910 | 4,910 | 4,910 | 4,910 | 3,000 | 4,910 |
| 2013-06-25 | 4,915 | 4,915 | 4,915 | 4,915 | 3,000 | 4,915 |
| 2013-06-24 | 4,850 | 4,920 | 4,850 | 4,910 | 8,000 | 4,910 |
| 2013-06-21 | 5,010 | 5,020 | 5,010 | 5,020 | 4,000 | 5,020 |
| 2013-06-20 | 5,030 | 5,030 | 5,030 | 5,030 | 3,000 | 5,030 |
| 2013-06-19 | 5,020 | 5,020 | 5,020 | 5,020 | 2,000 | 5,020 |
| 2013-06-18 | 5,090 | 5,090 | 5,000 | 5,000 | 4,000 | 5,000 |
| 2013-06-14 | 5,000 | 5,000 | 5,000 | 5,000 | 2,000 | 5,000 |
| 2013-06-13 | 5,010 | 5,010 | 4,980 | 4,980 | 3,000 | 4,980 |
| 2013-06-12 | 5,070 | 5,170 | 5,070 | 5,170 | 3,000 | 5,170 |
| 2013-06-07 | 5,170 | 5,170 | 5,170 | 5,170 | 1,000 | 5,170 |
| 2013-06-06 | 5,370 | 5,370 | 5,350 | 5,370 | 5,000 | 5,370 |
| 2013-06-05 | 5,370 | 5,370 | 5,370 | 5,370 | 2,000 | 5,370 |
| 2013-06-04 | 5,480 | 5,480 | 5,410 | 5,450 | 4,000 | 5,450 |
| 2013-06-03 | 5,450 | 5,450 | 5,450 | 5,450 | 1,000 | 5,450 |
| 2013-05-31 | 5,460 | 5,550 | 5,460 | 5,550 | 2,000 | 5,550 |
| 2013-05-30 | 5,430 | 5,550 | 5,430 | 5,450 | 7,000 | 5,450 |
| 2013-05-29 | 5,450 | 5,450 | 5,450 | 5,450 | 1,000 | 5,450 |
| 2013-05-28 | 5,450 | 5,550 | 5,450 | 5,550 | 2,000 | 5,550 |
| 2013-05-27 | 5,410 | 5,650 | 5,410 | 5,550 | 6,000 | 5,550 |
| 2013-05-24 | 5,410 | 5,410 | 5,410 | 5,410 | 3,000 | 5,410 |
| 2013-05-23 | 5,470 | 5,660 | 5,410 | 5,410 | 9,000 | 5,410 |
| 2013-05-22 | 5,470 | 5,660 | 5,470 | 5,660 | 3,000 | 5,660 |
| 2013-05-21 | 5,670 | 5,670 | 5,670 | 5,670 | 1,000 | 5,670 |
| 2013-05-20 | 5,700 | 5,700 | 5,500 | 5,670 | 4,000 | 5,670 |
| 2013-05-16 | 5,400 | 5,400 | 5,400 | 5,400 | 9,000 | 5,400 |
| 2013-05-15 | 5,500 | 5,500 | 5,410 | 5,410 | 2,000 | 5,410 |
| 2013-05-14 | 5,300 | 5,350 | 5,300 | 5,350 | 4,000 | 5,350 |
| 2013-05-13 | 5,440 | 5,600 | 5,440 | 5,600 | 5,000 | 5,600 |
| 2013-05-10 | 5,340 | 5,500 | 5,340 | 5,500 | 2,000 | 5,500 |
| 2013-05-07 | 5,500 | 5,500 | 5,500 | 5,500 | 11,000 | 5,500 |
| 2013-05-02 | 5,300 | 5,500 | 5,300 | 5,500 | 11,000 | 5,500 |
| 2013-05-01 | 5,300 | 5,300 | 5,200 | 5,200 | 7,000 | 5,200 |
| 2013-04-30 | 5,000 | 5,000 | 5,000 | 5,000 | 5,000 | 5,000 |
| 2013-04-26 | 5,070 | 5,070 | 5,000 | 5,000 | 2,000 | 5,000 |
| 2013-04-24 | 5,250 | 5,300 | 5,250 | 5,300 | 7,000 | 5,300 |
| 2013-04-23 | 5,050 | 5,050 | 5,050 | 5,050 | 1,000 | 5,050 |
| 2013-04-22 | 5,090 | 5,150 | 5,090 | 5,150 | 8,000 | 5,150 |
| 2013-04-19 | 4,890 | 5,040 | 4,890 | 5,040 | 7,000 | 5,040 |
| 2013-04-18 | 4,985 | 5,060 | 4,960 | 4,960 | 12,000 | 4,960 |
| 2013-04-16 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 4,800 |
| 2013-04-10 | 4,795 | 4,800 | 4,795 | 4,800 | 3,000 | 4,800 |
| 2013-04-09 | 4,805 | 4,805 | 4,750 | 4,750 | 5,000 | 4,750 |
| 2013-04-08 | 4,800 | 4,800 | 4,800 | 4,800 | 3,000 | 4,800 |
| 2013-04-05 | 4,900 | 4,900 | 4,700 | 4,700 | 6,000 | 4,700 |
| 2013-04-01 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 | 4,900 |
| 2013-03-27 | 4,930 | 4,930 | 4,930 | 4,930 | 8,000 | 4,930 |
| 2013-03-26 | 4,990 | 4,990 | 4,990 | 4,990 | 1,000 | 4,990 |
| 2013-03-25 | 4,900 | 5,000 | 4,900 | 5,000 | 3,000 | 5,000 |
| 2013-03-22 | 4,905 | 4,905 | 4,905 | 4,905 | 5,000 | 4,905 |
| 2013-03-21 | 4,920 | 5,000 | 4,920 | 5,000 | 2,000 | 5,000 |
| 2013-03-19 | 5,000 | 5,000 | 5,000 | 5,000 | 8,000 | 5,000 |
| 2013-03-18 | 5,000 | 5,000 | 5,000 | 5,000 | 6,000 | 5,000 |
| 2013-03-15 | 5,090 | 5,090 | 5,000 | 5,000 | 4,000 | 5,000 |
| 2013-03-14 | 4,940 | 4,960 | 4,940 | 4,960 | 2,000 | 4,960 |
| 2013-03-12 | 5,000 | 5,040 | 5,000 | 5,040 | 11,000 | 5,040 |
| 2013-03-11 | 4,905 | 5,050 | 4,900 | 5,040 | 21,000 | 5,040 |
| 2013-03-08 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 4,800 |
| 2013-03-07 | 4,665 | 4,665 | 4,660 | 4,660 | 2,000 | 4,660 |
| 2013-03-05 | 4,600 | 4,600 | 4,600 | 4,600 | 2,000 | 4,600 |
| 2013-03-04 | 4,560 | 4,600 | 4,560 | 4,600 | 2,000 | 4,600 |
| 2013-02-28 | 4,500 | 4,560 | 4,430 | 4,560 | 3,000 | 4,560 |
| 2013-02-27 | 4,430 | 4,500 | 4,425 | 4,500 | 6,000 | 4,500 |
| 2013-02-26 | 4,425 | 4,425 | 4,425 | 4,425 | 1,000 | 4,425 |
| 2013-02-21 | 4,490 | 4,490 | 4,350 | 4,425 | 16,000 | 4,425 |
| 2013-02-20 | 4,355 | 4,420 | 4,350 | 4,420 | 7,000 | 4,420 |
| 2013-02-19 | 4,435 | 4,435 | 4,350 | 4,350 | 6,000 | 4,350 |
| 2013-02-15 | 4,350 | 4,350 | 4,350 | 4,350 | 9,000 | 4,350 |
| 2013-02-14 | 4,350 | 4,350 | 4,350 | 4,350 | 1,000 | 4,350 |
| 2013-02-12 | 4,280 | 4,280 | 4,280 | 4,280 | 1,000 | 4,280 |
| 2013-02-07 | 4,420 | 4,420 | 4,420 | 4,420 | 1,000 | 4,420 |
| 2013-02-06 | 4,400 | 4,420 | 4,400 | 4,420 | 10,000 | 4,420 |
| 2013-01-30 | 4,420 | 4,420 | 4,270 | 4,420 | 5,000 | 4,420 |
| 2013-01-29 | 4,280 | 4,280 | 4,275 | 4,275 | 7,000 | 4,275 |
| 2013-01-28 | 4,270 | 4,270 | 4,270 | 4,270 | 2,000 | 4,270 |
| 2013-01-25 | 4,280 | 4,280 | 4,250 | 4,250 | 5,000 | 4,250 |
| 2013-01-24 | 4,135 | 4,280 | 4,135 | 4,280 | 8,000 | 4,280 |
| 2013-01-21 | 3,990 | 4,100 | 3,990 | 4,100 | 5,000 | 4,100 |
| 2013-01-18 | 4,250 | 4,250 | 3,950 | 4,160 | 12,000 | 4,160 |
| 2013-01-11 | 4,150 | 4,150 | 3,950 | 4,150 | 26,000 | 4,150 |
| 2013-01-10 | 4,170 | 4,170 | 4,150 | 4,150 | 13,000 | 4,150 |
| 2013-01-09 | 4,150 | 4,150 | 4,150 | 4,150 | 4,000 | 4,150 |
| 2013-01-07 | 3,870 | 4,130 | 3,870 | 4,130 | 3,000 | 4,130 |
| 2013-01-04 | 4,150 | 4,150 | 4,150 | 4,150 | 2,000 | 4,150 |
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
