4628 エスケー化研(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-309,2009,2909,2009,2902,0009,290
2014-12-299,1709,2009,1709,2002,0009,200
2014-12-249,1509,2509,1509,2504,0009,250
2014-12-229,1509,1509,1509,1501,0009,150
2014-12-199,0709,2509,0709,25010,0009,250
2014-12-189,2009,2009,1309,20018,0009,200
2014-12-179,1809,1809,1809,1801,0009,180
2014-12-169,2009,2009,1909,1903,0009,190
2014-12-159,2009,2009,2009,2004,0009,200
2014-12-129,2009,2009,1209,2009,0009,200
2014-12-119,1909,1909,1009,1804,0009,180
2014-12-109,1409,1909,1109,1906,0009,190
2014-12-099,1009,1409,1009,1403,0009,140
2014-12-089,0909,0909,0909,0902,0009,090
2014-12-038,9409,0008,9409,0004,0009,000
2014-12-029,0009,0009,0009,0007,0009,000
2014-11-288,6108,8908,6108,8405,0008,840
2014-11-279,0909,0909,0009,0003,0009,000
2014-11-269,0009,0909,0009,0904,0009,090
2014-11-219,0009,0009,0009,0001,0009,000
2014-11-209,0009,0009,0009,00015,0009,000
2014-11-198,9509,0008,9509,00013,0009,000
2014-11-188,8108,9508,8108,9505,0008,950
2014-11-178,7608,8508,7608,8007,0008,800
2014-11-148,7908,7908,7408,76010,0008,760
2014-11-138,7308,7908,7308,7904,0008,790
2014-11-128,7908,7908,7308,7307,0008,730
2014-11-118,8008,8008,8008,8001,0008,800
2014-11-078,9008,9408,9008,9407,0008,940
2014-11-068,8008,8908,8008,89010,0008,890
2014-11-058,7908,8008,7908,8006,0008,800
2014-11-048,6008,7008,6008,7008,0008,700
2014-10-318,5008,5908,5008,59015,0008,590
2014-10-308,5008,5008,5008,5001,0008,500
2014-10-298,5008,5008,5008,5006,0008,500
2014-10-288,5008,5008,5008,5001,0008,500
2014-10-278,5008,5008,5008,5003,0008,500
2014-10-248,5008,5008,5008,50018,0008,500
2014-10-238,5008,5008,5008,5001,0008,500
2014-10-228,5008,5008,5008,50016,0008,500
2014-10-218,3608,4508,3608,4505,0008,450
2014-10-208,5008,5008,4008,4003,0008,400
2014-10-178,3508,3508,3508,3502,0008,350
2014-10-168,4508,5308,3508,35022,0008,350
2014-10-158,5308,6008,3508,49016,0008,490
2014-10-148,7008,7008,6208,6202,0008,620
2014-10-108,7608,7608,7608,7601,0008,760
2014-10-098,8008,8908,8008,8907,0008,890
2014-10-088,8008,8008,8008,8001,0008,800
2014-10-078,9008,9008,8908,9007,0008,900
2014-10-068,9008,9008,9008,9003,0008,900
2014-10-038,7308,9008,7308,9006,0008,900
2014-10-029,0009,0009,0009,0002,0009,000
2014-10-018,9008,9008,9008,9005,0008,900
2014-09-308,9008,9508,9008,9509,0008,950
2014-09-298,9908,9908,9008,9005,0008,900
2014-09-269,0009,0009,0009,0002,0009,000
2014-09-259,0009,0709,0009,00013,0009,000
2014-09-249,0009,0008,9409,0003,0009,000
2014-09-199,0509,0509,0009,0009,0009,000
2014-09-189,1409,1409,1409,1409,0009,140
2014-09-179,0909,0909,0909,0901,0009,090
2014-09-169,0109,0109,0009,0002,0009,000
2014-09-128,8509,1508,8509,15012,0009,150
2014-09-118,8408,8508,7808,7807,0008,780
2014-09-108,8308,8308,8308,8303,0008,830
2014-09-098,8408,8408,8008,8303,0008,830
2014-09-058,8508,8508,8308,84010,0008,840
2014-09-048,8008,8508,7908,85010,0008,850
2014-09-038,7308,8008,7308,8005,0008,800
2014-09-028,8008,8008,7308,80015,0008,800
2014-09-018,8008,8008,8008,8002,0008,800
2014-08-298,7908,8008,7908,8005,0008,800
2014-08-288,7008,8008,6508,80012,0008,800
2014-08-278,8008,8008,7908,80010,0008,800
2014-08-258,8108,8108,8008,8003,0008,800
2014-08-228,8708,8908,8708,8803,0008,880
2014-08-218,8108,8308,8108,8105,0008,810
2014-08-208,7808,9008,7808,90023,0008,900
2014-08-198,6808,8808,6708,88021,0008,880
2014-08-188,6808,6808,6208,6809,0008,680
2014-08-158,6808,6808,6708,68013,0008,680
2014-08-148,5808,6808,5808,6003,0008,600
2014-08-138,5508,7008,5408,68023,0008,680
2014-08-128,5508,6808,5308,62015,0008,620
2014-08-118,5108,7008,5108,70012,0008,700
2014-08-078,4808,4808,4808,4801,0008,480
2014-08-068,4808,4808,4808,4801,0008,480
2014-08-058,7008,7008,6108,6306,0008,630
2014-08-048,5508,7008,4508,70045,0008,700
2014-08-018,6508,6508,5008,5007,0008,500
2014-07-318,8108,8108,7508,7506,0008,750
2014-07-308,3508,8508,3508,83019,0008,830
2014-07-298,1708,2508,1708,22024,0008,220
2014-07-288,2008,2608,1708,17014,0008,170
2014-07-258,2508,2608,1108,15024,0008,150
2014-07-247,9608,1507,9608,15023,0008,150
2014-07-238,0008,0208,0008,02013,0008,020
2014-07-228,0008,0008,0008,0001,0008,000
2014-07-187,9808,0007,9607,96021,0007,960
2014-07-177,9308,0007,8608,00034,0008,000
2014-07-167,8107,9307,8007,90010,0007,900
2014-07-117,7507,7507,7507,7502,0007,750
2014-07-107,8007,8007,8007,8002,0007,800
2014-07-097,8007,8007,8007,8001,0007,800
2014-07-087,9307,9807,9307,9806,0007,980
2014-07-077,9407,9407,9407,9406,0007,940
2014-07-047,8507,8507,8407,8504,0007,850
2014-07-037,7907,8907,7907,85011,0007,850
2014-07-027,6507,7907,6507,79013,0007,790
2014-07-017,4507,5007,4507,50010,0007,500
2014-06-267,2507,2507,2507,2502,0007,250
2014-06-247,2507,2507,2507,2501,0007,250
2014-06-207,2307,2507,2307,2308,0007,230
2014-06-197,1107,2007,1107,2004,0007,200
2014-06-187,1007,2007,1007,20012,0007,200
2014-06-177,0507,0507,0507,0501,0007,050
2014-06-167,0507,0507,0507,0502,0007,050
2014-06-137,0207,0207,0207,0202,0007,020
2014-06-127,0107,0107,0107,0101,0007,010
2014-06-067,0007,0007,0007,0002,0007,000
2014-06-057,0007,0007,0007,0001,0007,000
2014-06-047,0007,0007,0007,0002,0007,000
2014-06-036,9607,0006,9407,0008,0007,000
2014-06-026,7506,8006,7506,8003,0006,800
2014-05-306,7406,7406,6806,6804,0006,680
2014-05-296,7806,7806,7006,7003,0006,700
2014-05-286,6506,7806,6506,7803,0006,780
2014-05-276,7006,7006,6006,6403,0006,640
2014-05-236,7006,7006,7006,7001,0006,700
2014-05-226,7106,7106,7006,7002,0006,700
2014-05-216,7006,8006,6906,8005,0006,800
2014-05-206,7006,7006,7006,7001,0006,700
2014-05-156,7106,7506,7006,7003,0006,700
2014-05-146,7806,7806,7806,7801,0006,780
2014-05-136,8606,8606,6806,6806,0006,680
2014-05-126,8007,0106,8007,0009,0007,000
2014-05-096,7006,7006,7006,7003,0006,700
2014-05-086,9006,9006,9006,9003,0006,900
2014-05-076,9006,9506,9006,9505,0006,950
2014-05-026,9707,0106,9707,0006,0007,000
2014-05-016,9006,9906,9006,9006,0006,900
2014-04-306,9206,9206,9006,9002,0006,900
2014-04-287,0007,0007,0007,0001,0007,000
2014-04-257,1007,1707,0407,0409,0007,040
2014-04-247,1007,1007,0107,10014,0007,100
2014-04-237,0207,3007,0207,18012,0007,180
2014-04-216,9807,0306,9807,0302,0007,030
2014-04-187,1507,2007,0507,0504,0007,050
2014-04-177,0007,0007,0007,0001,0007,000
2014-04-167,0007,0007,0007,0001,0007,000
2014-04-157,0007,0007,0007,0001,0007,000
2014-04-147,0007,0007,0007,0002,0007,000
2014-04-117,0007,0107,0007,0004,0007,000
2014-04-107,0007,0007,0007,0001,0007,000
2014-04-097,0007,0007,0007,00012,0007,000
2014-04-087,0007,0007,0007,0002,0007,000
2014-04-076,7606,7606,7606,7601,0006,760
2014-04-047,0007,0006,9606,9603,0006,960
2014-04-037,0007,0006,9807,0006,0007,000
2014-04-027,1307,1307,0007,00018,0007,000
2014-04-017,0407,0407,0407,0401,0007,040
2014-03-286,9907,0306,9807,0305,0007,030
2014-03-276,9906,9906,9906,9903,0006,990
2014-03-266,8506,9906,8506,9907,0006,990
2014-03-256,8506,8506,8506,8506,0006,850
2014-03-246,8006,8006,8006,8007,0006,800
2014-03-206,8006,8006,7406,7406,0006,740
2014-03-196,8006,8006,8006,8006,0006,800
2014-03-186,8006,8006,8006,8001,0006,800
2014-03-136,7306,8906,7306,8902,0006,890
2014-03-116,7306,9306,7306,9303,0006,930
2014-03-076,8006,8006,8006,8001,0006,800
2014-03-066,8006,9006,8006,9002,0006,900
2014-03-056,6206,8006,6206,8005,0006,800
2014-03-046,6606,6606,6606,6601,0006,660
2014-02-286,6606,6606,6606,6601,0006,660
2014-02-276,7606,7606,7606,7601,0006,760
2014-02-256,7606,7606,7606,7604,0006,760
2014-02-196,6406,6406,5606,5605,0006,560
2014-02-186,8406,8406,8406,8402,0006,840
2014-02-136,5606,5606,5606,5601,0006,560
2014-02-126,5006,5606,5006,5602,0006,560
2014-02-106,5006,5006,5006,5004,0006,500
2014-02-056,5007,0006,5007,0004,0007,000
2014-02-046,4906,5006,4906,5004,0006,500
2014-01-316,5006,5006,5006,5002,0006,500
2014-01-306,5006,5006,5006,5002,0006,500
2014-01-296,4506,5006,4506,5003,0006,500
2014-01-286,4006,4506,4006,4503,0006,450
2014-01-276,4506,4506,3506,4108,0006,410
2014-01-246,4606,4806,4606,4802,0006,480
2014-01-236,5106,5106,5006,5004,0006,500
2014-01-226,4506,5006,4506,5002,0006,500
2014-01-216,3406,4406,3406,4403,0006,440
2014-01-206,4606,4606,4006,4405,0006,440
2014-01-176,4806,4806,4306,4605,0006,460
2014-01-166,5006,5006,4806,4802,0006,480
2014-01-156,5006,5006,5006,5002,0006,500
2014-01-146,4706,4706,4706,4702,0006,470
2014-01-106,4706,4706,4706,4701,0006,470
2014-01-096,3706,4706,3706,4703,0006,470
2014-01-086,5006,5006,5006,5002,0006,500
2014-01-076,7106,7106,5006,5002,0006,500
2014-01-066,5006,5206,5006,5204,0006,520

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