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 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 9,200 | 9,290 | 9,200 | 9,290 | 2,000 | 9,290 |
| 2014-12-29 | 9,170 | 9,200 | 9,170 | 9,200 | 2,000 | 9,200 |
| 2014-12-24 | 9,150 | 9,250 | 9,150 | 9,250 | 4,000 | 9,250 |
| 2014-12-22 | 9,150 | 9,150 | 9,150 | 9,150 | 1,000 | 9,150 |
| 2014-12-19 | 9,070 | 9,250 | 9,070 | 9,250 | 10,000 | 9,250 |
| 2014-12-18 | 9,200 | 9,200 | 9,130 | 9,200 | 18,000 | 9,200 |
| 2014-12-17 | 9,180 | 9,180 | 9,180 | 9,180 | 1,000 | 9,180 |
| 2014-12-16 | 9,200 | 9,200 | 9,190 | 9,190 | 3,000 | 9,190 |
| 2014-12-15 | 9,200 | 9,200 | 9,200 | 9,200 | 4,000 | 9,200 |
| 2014-12-12 | 9,200 | 9,200 | 9,120 | 9,200 | 9,000 | 9,200 |
| 2014-12-11 | 9,190 | 9,190 | 9,100 | 9,180 | 4,000 | 9,180 |
| 2014-12-10 | 9,140 | 9,190 | 9,110 | 9,190 | 6,000 | 9,190 |
| 2014-12-09 | 9,100 | 9,140 | 9,100 | 9,140 | 3,000 | 9,140 |
| 2014-12-08 | 9,090 | 9,090 | 9,090 | 9,090 | 2,000 | 9,090 |
| 2014-12-03 | 8,940 | 9,000 | 8,940 | 9,000 | 4,000 | 9,000 |
| 2014-12-02 | 9,000 | 9,000 | 9,000 | 9,000 | 7,000 | 9,000 |
| 2014-11-28 | 8,610 | 8,890 | 8,610 | 8,840 | 5,000 | 8,840 |
| 2014-11-27 | 9,090 | 9,090 | 9,000 | 9,000 | 3,000 | 9,000 |
| 2014-11-26 | 9,000 | 9,090 | 9,000 | 9,090 | 4,000 | 9,090 |
| 2014-11-21 | 9,000 | 9,000 | 9,000 | 9,000 | 1,000 | 9,000 |
| 2014-11-20 | 9,000 | 9,000 | 9,000 | 9,000 | 15,000 | 9,000 |
| 2014-11-19 | 8,950 | 9,000 | 8,950 | 9,000 | 13,000 | 9,000 |
| 2014-11-18 | 8,810 | 8,950 | 8,810 | 8,950 | 5,000 | 8,950 |
| 2014-11-17 | 8,760 | 8,850 | 8,760 | 8,800 | 7,000 | 8,800 |
| 2014-11-14 | 8,790 | 8,790 | 8,740 | 8,760 | 10,000 | 8,760 |
| 2014-11-13 | 8,730 | 8,790 | 8,730 | 8,790 | 4,000 | 8,790 |
| 2014-11-12 | 8,790 | 8,790 | 8,730 | 8,730 | 7,000 | 8,730 |
| 2014-11-11 | 8,800 | 8,800 | 8,800 | 8,800 | 1,000 | 8,800 |
| 2014-11-07 | 8,900 | 8,940 | 8,900 | 8,940 | 7,000 | 8,940 |
| 2014-11-06 | 8,800 | 8,890 | 8,800 | 8,890 | 10,000 | 8,890 |
| 2014-11-05 | 8,790 | 8,800 | 8,790 | 8,800 | 6,000 | 8,800 |
| 2014-11-04 | 8,600 | 8,700 | 8,600 | 8,700 | 8,000 | 8,700 |
| 2014-10-31 | 8,500 | 8,590 | 8,500 | 8,590 | 15,000 | 8,590 |
| 2014-10-30 | 8,500 | 8,500 | 8,500 | 8,500 | 1,000 | 8,500 |
| 2014-10-29 | 8,500 | 8,500 | 8,500 | 8,500 | 6,000 | 8,500 |
| 2014-10-28 | 8,500 | 8,500 | 8,500 | 8,500 | 1,000 | 8,500 |
| 2014-10-27 | 8,500 | 8,500 | 8,500 | 8,500 | 3,000 | 8,500 |
| 2014-10-24 | 8,500 | 8,500 | 8,500 | 8,500 | 18,000 | 8,500 |
| 2014-10-23 | 8,500 | 8,500 | 8,500 | 8,500 | 1,000 | 8,500 |
| 2014-10-22 | 8,500 | 8,500 | 8,500 | 8,500 | 16,000 | 8,500 |
| 2014-10-21 | 8,360 | 8,450 | 8,360 | 8,450 | 5,000 | 8,450 |
| 2014-10-20 | 8,500 | 8,500 | 8,400 | 8,400 | 3,000 | 8,400 |
| 2014-10-17 | 8,350 | 8,350 | 8,350 | 8,350 | 2,000 | 8,350 |
| 2014-10-16 | 8,450 | 8,530 | 8,350 | 8,350 | 22,000 | 8,350 |
| 2014-10-15 | 8,530 | 8,600 | 8,350 | 8,490 | 16,000 | 8,490 |
| 2014-10-14 | 8,700 | 8,700 | 8,620 | 8,620 | 2,000 | 8,620 |
| 2014-10-10 | 8,760 | 8,760 | 8,760 | 8,760 | 1,000 | 8,760 |
| 2014-10-09 | 8,800 | 8,890 | 8,800 | 8,890 | 7,000 | 8,890 |
| 2014-10-08 | 8,800 | 8,800 | 8,800 | 8,800 | 1,000 | 8,800 |
| 2014-10-07 | 8,900 | 8,900 | 8,890 | 8,900 | 7,000 | 8,900 |
| 2014-10-06 | 8,900 | 8,900 | 8,900 | 8,900 | 3,000 | 8,900 |
| 2014-10-03 | 8,730 | 8,900 | 8,730 | 8,900 | 6,000 | 8,900 |
| 2014-10-02 | 9,000 | 9,000 | 9,000 | 9,000 | 2,000 | 9,000 |
| 2014-10-01 | 8,900 | 8,900 | 8,900 | 8,900 | 5,000 | 8,900 |
| 2014-09-30 | 8,900 | 8,950 | 8,900 | 8,950 | 9,000 | 8,950 |
| 2014-09-29 | 8,990 | 8,990 | 8,900 | 8,900 | 5,000 | 8,900 |
| 2014-09-26 | 9,000 | 9,000 | 9,000 | 9,000 | 2,000 | 9,000 |
| 2014-09-25 | 9,000 | 9,070 | 9,000 | 9,000 | 13,000 | 9,000 |
| 2014-09-24 | 9,000 | 9,000 | 8,940 | 9,000 | 3,000 | 9,000 |
| 2014-09-19 | 9,050 | 9,050 | 9,000 | 9,000 | 9,000 | 9,000 |
| 2014-09-18 | 9,140 | 9,140 | 9,140 | 9,140 | 9,000 | 9,140 |
| 2014-09-17 | 9,090 | 9,090 | 9,090 | 9,090 | 1,000 | 9,090 |
| 2014-09-16 | 9,010 | 9,010 | 9,000 | 9,000 | 2,000 | 9,000 |
| 2014-09-12 | 8,850 | 9,150 | 8,850 | 9,150 | 12,000 | 9,150 |
| 2014-09-11 | 8,840 | 8,850 | 8,780 | 8,780 | 7,000 | 8,780 |
| 2014-09-10 | 8,830 | 8,830 | 8,830 | 8,830 | 3,000 | 8,830 |
| 2014-09-09 | 8,840 | 8,840 | 8,800 | 8,830 | 3,000 | 8,830 |
| 2014-09-05 | 8,850 | 8,850 | 8,830 | 8,840 | 10,000 | 8,840 |
| 2014-09-04 | 8,800 | 8,850 | 8,790 | 8,850 | 10,000 | 8,850 |
| 2014-09-03 | 8,730 | 8,800 | 8,730 | 8,800 | 5,000 | 8,800 |
| 2014-09-02 | 8,800 | 8,800 | 8,730 | 8,800 | 15,000 | 8,800 |
| 2014-09-01 | 8,800 | 8,800 | 8,800 | 8,800 | 2,000 | 8,800 |
| 2014-08-29 | 8,790 | 8,800 | 8,790 | 8,800 | 5,000 | 8,800 |
| 2014-08-28 | 8,700 | 8,800 | 8,650 | 8,800 | 12,000 | 8,800 |
| 2014-08-27 | 8,800 | 8,800 | 8,790 | 8,800 | 10,000 | 8,800 |
| 2014-08-25 | 8,810 | 8,810 | 8,800 | 8,800 | 3,000 | 8,800 |
| 2014-08-22 | 8,870 | 8,890 | 8,870 | 8,880 | 3,000 | 8,880 |
| 2014-08-21 | 8,810 | 8,830 | 8,810 | 8,810 | 5,000 | 8,810 |
| 2014-08-20 | 8,780 | 8,900 | 8,780 | 8,900 | 23,000 | 8,900 |
| 2014-08-19 | 8,680 | 8,880 | 8,670 | 8,880 | 21,000 | 8,880 |
| 2014-08-18 | 8,680 | 8,680 | 8,620 | 8,680 | 9,000 | 8,680 |
| 2014-08-15 | 8,680 | 8,680 | 8,670 | 8,680 | 13,000 | 8,680 |
| 2014-08-14 | 8,580 | 8,680 | 8,580 | 8,600 | 3,000 | 8,600 |
| 2014-08-13 | 8,550 | 8,700 | 8,540 | 8,680 | 23,000 | 8,680 |
| 2014-08-12 | 8,550 | 8,680 | 8,530 | 8,620 | 15,000 | 8,620 |
| 2014-08-11 | 8,510 | 8,700 | 8,510 | 8,700 | 12,000 | 8,700 |
| 2014-08-07 | 8,480 | 8,480 | 8,480 | 8,480 | 1,000 | 8,480 |
| 2014-08-06 | 8,480 | 8,480 | 8,480 | 8,480 | 1,000 | 8,480 |
| 2014-08-05 | 8,700 | 8,700 | 8,610 | 8,630 | 6,000 | 8,630 |
| 2014-08-04 | 8,550 | 8,700 | 8,450 | 8,700 | 45,000 | 8,700 |
| 2014-08-01 | 8,650 | 8,650 | 8,500 | 8,500 | 7,000 | 8,500 |
| 2014-07-31 | 8,810 | 8,810 | 8,750 | 8,750 | 6,000 | 8,750 |
| 2014-07-30 | 8,350 | 8,850 | 8,350 | 8,830 | 19,000 | 8,830 |
| 2014-07-29 | 8,170 | 8,250 | 8,170 | 8,220 | 24,000 | 8,220 |
| 2014-07-28 | 8,200 | 8,260 | 8,170 | 8,170 | 14,000 | 8,170 |
| 2014-07-25 | 8,250 | 8,260 | 8,110 | 8,150 | 24,000 | 8,150 |
| 2014-07-24 | 7,960 | 8,150 | 7,960 | 8,150 | 23,000 | 8,150 |
| 2014-07-23 | 8,000 | 8,020 | 8,000 | 8,020 | 13,000 | 8,020 |
| 2014-07-22 | 8,000 | 8,000 | 8,000 | 8,000 | 1,000 | 8,000 |
| 2014-07-18 | 7,980 | 8,000 | 7,960 | 7,960 | 21,000 | 7,960 |
| 2014-07-17 | 7,930 | 8,000 | 7,860 | 8,000 | 34,000 | 8,000 |
| 2014-07-16 | 7,810 | 7,930 | 7,800 | 7,900 | 10,000 | 7,900 |
| 2014-07-11 | 7,750 | 7,750 | 7,750 | 7,750 | 2,000 | 7,750 |
| 2014-07-10 | 7,800 | 7,800 | 7,800 | 7,800 | 2,000 | 7,800 |
| 2014-07-09 | 7,800 | 7,800 | 7,800 | 7,800 | 1,000 | 7,800 |
| 2014-07-08 | 7,930 | 7,980 | 7,930 | 7,980 | 6,000 | 7,980 |
| 2014-07-07 | 7,940 | 7,940 | 7,940 | 7,940 | 6,000 | 7,940 |
| 2014-07-04 | 7,850 | 7,850 | 7,840 | 7,850 | 4,000 | 7,850 |
| 2014-07-03 | 7,790 | 7,890 | 7,790 | 7,850 | 11,000 | 7,850 |
| 2014-07-02 | 7,650 | 7,790 | 7,650 | 7,790 | 13,000 | 7,790 |
| 2014-07-01 | 7,450 | 7,500 | 7,450 | 7,500 | 10,000 | 7,500 |
| 2014-06-26 | 7,250 | 7,250 | 7,250 | 7,250 | 2,000 | 7,250 |
| 2014-06-24 | 7,250 | 7,250 | 7,250 | 7,250 | 1,000 | 7,250 |
| 2014-06-20 | 7,230 | 7,250 | 7,230 | 7,230 | 8,000 | 7,230 |
| 2014-06-19 | 7,110 | 7,200 | 7,110 | 7,200 | 4,000 | 7,200 |
| 2014-06-18 | 7,100 | 7,200 | 7,100 | 7,200 | 12,000 | 7,200 |
| 2014-06-17 | 7,050 | 7,050 | 7,050 | 7,050 | 1,000 | 7,050 |
| 2014-06-16 | 7,050 | 7,050 | 7,050 | 7,050 | 2,000 | 7,050 |
| 2014-06-13 | 7,020 | 7,020 | 7,020 | 7,020 | 2,000 | 7,020 |
| 2014-06-12 | 7,010 | 7,010 | 7,010 | 7,010 | 1,000 | 7,010 |
| 2014-06-06 | 7,000 | 7,000 | 7,000 | 7,000 | 2,000 | 7,000 |
| 2014-06-05 | 7,000 | 7,000 | 7,000 | 7,000 | 1,000 | 7,000 |
| 2014-06-04 | 7,000 | 7,000 | 7,000 | 7,000 | 2,000 | 7,000 |
| 2014-06-03 | 6,960 | 7,000 | 6,940 | 7,000 | 8,000 | 7,000 |
| 2014-06-02 | 6,750 | 6,800 | 6,750 | 6,800 | 3,000 | 6,800 |
| 2014-05-30 | 6,740 | 6,740 | 6,680 | 6,680 | 4,000 | 6,680 |
| 2014-05-29 | 6,780 | 6,780 | 6,700 | 6,700 | 3,000 | 6,700 |
| 2014-05-28 | 6,650 | 6,780 | 6,650 | 6,780 | 3,000 | 6,780 |
| 2014-05-27 | 6,700 | 6,700 | 6,600 | 6,640 | 3,000 | 6,640 |
| 2014-05-23 | 6,700 | 6,700 | 6,700 | 6,700 | 1,000 | 6,700 |
| 2014-05-22 | 6,710 | 6,710 | 6,700 | 6,700 | 2,000 | 6,700 |
| 2014-05-21 | 6,700 | 6,800 | 6,690 | 6,800 | 5,000 | 6,800 |
| 2014-05-20 | 6,700 | 6,700 | 6,700 | 6,700 | 1,000 | 6,700 |
| 2014-05-15 | 6,710 | 6,750 | 6,700 | 6,700 | 3,000 | 6,700 |
| 2014-05-14 | 6,780 | 6,780 | 6,780 | 6,780 | 1,000 | 6,780 |
| 2014-05-13 | 6,860 | 6,860 | 6,680 | 6,680 | 6,000 | 6,680 |
| 2014-05-12 | 6,800 | 7,010 | 6,800 | 7,000 | 9,000 | 7,000 |
| 2014-05-09 | 6,700 | 6,700 | 6,700 | 6,700 | 3,000 | 6,700 |
| 2014-05-08 | 6,900 | 6,900 | 6,900 | 6,900 | 3,000 | 6,900 |
| 2014-05-07 | 6,900 | 6,950 | 6,900 | 6,950 | 5,000 | 6,950 |
| 2014-05-02 | 6,970 | 7,010 | 6,970 | 7,000 | 6,000 | 7,000 |
| 2014-05-01 | 6,900 | 6,990 | 6,900 | 6,900 | 6,000 | 6,900 |
| 2014-04-30 | 6,920 | 6,920 | 6,900 | 6,900 | 2,000 | 6,900 |
| 2014-04-28 | 7,000 | 7,000 | 7,000 | 7,000 | 1,000 | 7,000 |
| 2014-04-25 | 7,100 | 7,170 | 7,040 | 7,040 | 9,000 | 7,040 |
| 2014-04-24 | 7,100 | 7,100 | 7,010 | 7,100 | 14,000 | 7,100 |
| 2014-04-23 | 7,020 | 7,300 | 7,020 | 7,180 | 12,000 | 7,180 |
| 2014-04-21 | 6,980 | 7,030 | 6,980 | 7,030 | 2,000 | 7,030 |
| 2014-04-18 | 7,150 | 7,200 | 7,050 | 7,050 | 4,000 | 7,050 |
| 2014-04-17 | 7,000 | 7,000 | 7,000 | 7,000 | 1,000 | 7,000 |
| 2014-04-16 | 7,000 | 7,000 | 7,000 | 7,000 | 1,000 | 7,000 |
| 2014-04-15 | 7,000 | 7,000 | 7,000 | 7,000 | 1,000 | 7,000 |
| 2014-04-14 | 7,000 | 7,000 | 7,000 | 7,000 | 2,000 | 7,000 |
| 2014-04-11 | 7,000 | 7,010 | 7,000 | 7,000 | 4,000 | 7,000 |
| 2014-04-10 | 7,000 | 7,000 | 7,000 | 7,000 | 1,000 | 7,000 |
| 2014-04-09 | 7,000 | 7,000 | 7,000 | 7,000 | 12,000 | 7,000 |
| 2014-04-08 | 7,000 | 7,000 | 7,000 | 7,000 | 2,000 | 7,000 |
| 2014-04-07 | 6,760 | 6,760 | 6,760 | 6,760 | 1,000 | 6,760 |
| 2014-04-04 | 7,000 | 7,000 | 6,960 | 6,960 | 3,000 | 6,960 |
| 2014-04-03 | 7,000 | 7,000 | 6,980 | 7,000 | 6,000 | 7,000 |
| 2014-04-02 | 7,130 | 7,130 | 7,000 | 7,000 | 18,000 | 7,000 |
| 2014-04-01 | 7,040 | 7,040 | 7,040 | 7,040 | 1,000 | 7,040 |
| 2014-03-28 | 6,990 | 7,030 | 6,980 | 7,030 | 5,000 | 7,030 |
| 2014-03-27 | 6,990 | 6,990 | 6,990 | 6,990 | 3,000 | 6,990 |
| 2014-03-26 | 6,850 | 6,990 | 6,850 | 6,990 | 7,000 | 6,990 |
| 2014-03-25 | 6,850 | 6,850 | 6,850 | 6,850 | 6,000 | 6,850 |
| 2014-03-24 | 6,800 | 6,800 | 6,800 | 6,800 | 7,000 | 6,800 |
| 2014-03-20 | 6,800 | 6,800 | 6,740 | 6,740 | 6,000 | 6,740 |
| 2014-03-19 | 6,800 | 6,800 | 6,800 | 6,800 | 6,000 | 6,800 |
| 2014-03-18 | 6,800 | 6,800 | 6,800 | 6,800 | 1,000 | 6,800 |
| 2014-03-13 | 6,730 | 6,890 | 6,730 | 6,890 | 2,000 | 6,890 |
| 2014-03-11 | 6,730 | 6,930 | 6,730 | 6,930 | 3,000 | 6,930 |
| 2014-03-07 | 6,800 | 6,800 | 6,800 | 6,800 | 1,000 | 6,800 |
| 2014-03-06 | 6,800 | 6,900 | 6,800 | 6,900 | 2,000 | 6,900 |
| 2014-03-05 | 6,620 | 6,800 | 6,620 | 6,800 | 5,000 | 6,800 |
| 2014-03-04 | 6,660 | 6,660 | 6,660 | 6,660 | 1,000 | 6,660 |
| 2014-02-28 | 6,660 | 6,660 | 6,660 | 6,660 | 1,000 | 6,660 |
| 2014-02-27 | 6,760 | 6,760 | 6,760 | 6,760 | 1,000 | 6,760 |
| 2014-02-25 | 6,760 | 6,760 | 6,760 | 6,760 | 4,000 | 6,760 |
| 2014-02-19 | 6,640 | 6,640 | 6,560 | 6,560 | 5,000 | 6,560 |
| 2014-02-18 | 6,840 | 6,840 | 6,840 | 6,840 | 2,000 | 6,840 |
| 2014-02-13 | 6,560 | 6,560 | 6,560 | 6,560 | 1,000 | 6,560 |
| 2014-02-12 | 6,500 | 6,560 | 6,500 | 6,560 | 2,000 | 6,560 |
| 2014-02-10 | 6,500 | 6,500 | 6,500 | 6,500 | 4,000 | 6,500 |
| 2014-02-05 | 6,500 | 7,000 | 6,500 | 7,000 | 4,000 | 7,000 |
| 2014-02-04 | 6,490 | 6,500 | 6,490 | 6,500 | 4,000 | 6,500 |
| 2014-01-31 | 6,500 | 6,500 | 6,500 | 6,500 | 2,000 | 6,500 |
| 2014-01-30 | 6,500 | 6,500 | 6,500 | 6,500 | 2,000 | 6,500 |
| 2014-01-29 | 6,450 | 6,500 | 6,450 | 6,500 | 3,000 | 6,500 |
| 2014-01-28 | 6,400 | 6,450 | 6,400 | 6,450 | 3,000 | 6,450 |
| 2014-01-27 | 6,450 | 6,450 | 6,350 | 6,410 | 8,000 | 6,410 |
| 2014-01-24 | 6,460 | 6,480 | 6,460 | 6,480 | 2,000 | 6,480 |
| 2014-01-23 | 6,510 | 6,510 | 6,500 | 6,500 | 4,000 | 6,500 |
| 2014-01-22 | 6,450 | 6,500 | 6,450 | 6,500 | 2,000 | 6,500 |
| 2014-01-21 | 6,340 | 6,440 | 6,340 | 6,440 | 3,000 | 6,440 |
| 2014-01-20 | 6,460 | 6,460 | 6,400 | 6,440 | 5,000 | 6,440 |
| 2014-01-17 | 6,480 | 6,480 | 6,430 | 6,460 | 5,000 | 6,460 |
| 2014-01-16 | 6,500 | 6,500 | 6,480 | 6,480 | 2,000 | 6,480 |
| 2014-01-15 | 6,500 | 6,500 | 6,500 | 6,500 | 2,000 | 6,500 |
| 2014-01-14 | 6,470 | 6,470 | 6,470 | 6,470 | 2,000 | 6,470 |
| 2014-01-10 | 6,470 | 6,470 | 6,470 | 6,470 | 1,000 | 6,470 |
| 2014-01-09 | 6,370 | 6,470 | 6,370 | 6,470 | 3,000 | 6,470 |
| 2014-01-08 | 6,500 | 6,500 | 6,500 | 6,500 | 2,000 | 6,500 |
| 2014-01-07 | 6,710 | 6,710 | 6,500 | 6,500 | 2,000 | 6,500 |
| 2014-01-06 | 6,500 | 6,520 | 6,500 | 6,520 | 4,000 | 6,520 |
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
