4628 エスケー化研(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3011,40011,40011,40011,4001,00011,400
2015-12-2811,40011,40011,40011,4002,00011,400
2015-12-2411,40011,40011,40011,4003,00011,400
2015-12-2211,50011,50011,42011,4202,00011,420
2015-12-2111,55011,56011,50011,5004,00011,500
2015-12-1811,70011,70011,70011,7001,00011,700
2015-12-1711,55011,70011,55011,7005,00011,700
2015-12-1611,99011,99011,38011,48020,00011,480
2015-12-1511,90011,90011,90011,9001,00011,900
2015-12-1112,18012,18012,18012,1801,00012,180
2015-12-0712,18012,18012,18012,1801,00012,180
2015-12-0312,01012,50012,01012,1807,00012,180
2015-12-0213,00013,00012,20012,2003,00012,200
2015-12-0112,21012,21012,21012,2101,00012,210
2015-11-3011,84011,89011,61011,6105,00011,610
2015-11-2712,00012,00011,70011,7004,00011,700
2015-11-2611,87011,87011,87011,8702,00011,870
2015-11-2411,70011,84011,70011,8402,00011,840
2015-11-2011,48011,48011,40011,4002,00011,400
2015-11-1911,77011,77011,77011,7701,00011,770
2015-11-1812,89012,89012,00012,0005,00012,000
2015-11-1711,99012,09011,99011,9903,00011,990
2015-11-1612,00012,00011,99011,9902,00011,990
2015-11-1211,99011,99011,99011,9901,00011,990
2015-11-1112,00012,00011,99011,9902,00011,990
2015-11-0512,00012,00012,00012,0001,00012,000
2015-11-0411,88012,00011,88011,9307,00011,930
2015-11-0211,98011,98011,58011,5808,00011,580
2015-10-3011,80011,80011,80011,8001,00011,800
2015-10-2912,00012,00011,85011,8508,00011,850
2015-10-2812,00012,00012,00012,0001,00012,000
2015-10-2712,55012,55011,77011,7707,00011,770
2015-10-2312,56012,56012,30012,3002,00012,300
2015-10-2212,22012,29012,22012,2605,00012,260
2015-10-2112,67012,67012,22012,2204,00012,220
2015-10-2013,01013,31013,01013,2704,00013,270
2015-10-1912,10012,10012,10012,1003,00012,100
2015-10-1612,00012,01012,00012,0003,00012,000
2015-10-1512,00012,00012,00012,0005,00012,000
2015-10-1412,00012,00012,00012,0001,00012,000
2015-10-1311,78012,00011,78012,0002,00012,000
2015-10-0811,69011,69011,69011,6901,00011,690
2015-10-0511,69011,69011,69011,6901,00011,690
2015-10-0212,00012,00011,97011,9703,00011,970
2015-10-0111,45011,60011,45011,6003,00011,600
2015-09-3011,99011,99011,69011,6902,00011,690
2015-09-2912,00012,00012,00012,0004,00012,000
2015-09-2811,73012,00011,73012,0007,00012,000
2015-09-2512,03012,04012,03012,0306,00012,030
2015-09-2412,03012,03012,03012,0302,00012,030
2015-09-1812,28012,40012,28012,33012,00012,330
2015-09-1712,30012,30012,29012,2903,00012,290
2015-09-1612,00012,30012,00012,30018,00012,300
2015-09-1512,00012,00012,00012,00011,00012,000
2015-09-1412,00012,01012,00012,00013,00012,000
2015-09-1112,00012,00012,00012,0001,00012,000
2015-09-1012,00012,00012,00012,0005,00012,000
2015-09-0812,00012,03012,00012,0307,00012,030
2015-09-0712,00012,01011,74012,01020,00012,010
2015-09-0412,00012,00011,99012,0009,00012,000
2015-09-0312,00012,00012,00012,00012,00012,000
2015-09-0212,00012,00011,81012,00020,00012,000
2015-09-0112,10012,10012,00012,00010,00012,000
2015-08-2812,00012,00012,00012,0004,00012,000
2015-08-2712,00012,20012,00012,2003,00012,200
2015-08-2611,80012,00011,80012,00014,00012,000
2015-08-2512,00012,01011,50011,87012,00011,870
2015-08-2412,00012,00012,00012,0001,00012,000
2015-08-2112,56012,56012,45012,54014,00012,540
2015-08-2012,72012,72012,55012,5603,00012,560
2015-08-1912,36012,61012,36012,61011,00012,610
2015-08-1812,82012,82012,55012,6103,00012,610
2015-08-1412,47012,65012,47012,55011,00012,550
2015-08-1312,75012,75012,75012,7502,00012,750
2015-08-1212,90013,00012,90013,00024,00013,000
2015-08-1113,15013,15012,55012,8507,00012,850
2015-08-1012,70013,15012,70013,1507,00013,150
2015-08-0512,85013,00012,85013,0005,00013,000
2015-08-0413,15013,15013,15013,1502,00013,150
2015-08-0313,10013,10013,10013,1001,00013,100
2015-07-3113,00013,00013,00013,0001,00013,000
2015-07-3012,87012,95012,86012,9507,00012,950
2015-07-2912,87012,87012,87012,8701,00012,870
2015-07-2813,00013,01012,87012,8706,00012,870
2015-07-2713,00013,00013,00013,0001,00013,000
2015-07-2413,00013,00013,00013,0001,00013,000
2015-07-2313,20013,20013,20013,2001,00013,200
2015-07-2212,70013,00012,70013,0009,00013,000
2015-07-2113,00013,00013,00013,0004,00013,000
2015-07-1712,80013,00012,80013,00012,00013,000
2015-07-1612,70012,80012,70012,8004,00012,800
2015-07-1512,50012,60012,50012,6004,00012,600
2015-07-1412,60012,80012,40012,40010,00012,400
2015-07-1312,10012,30012,08012,0803,00012,080
2015-07-1012,00012,00012,00012,0002,00012,000
2015-07-0912,00012,00012,00012,0003,00012,000
2015-07-0812,01012,01012,01012,0101,00012,010
2015-07-0712,10012,10011,70012,0006,00012,000
2015-07-0612,10012,10012,10012,1002,00012,100
2015-07-0312,02012,02012,00012,0105,00012,010
2015-07-0212,46012,46012,29012,2903,00012,290
2015-07-0112,29012,50012,29012,5003,00012,500
2015-06-3012,25012,30012,25012,29012,00012,290
2015-06-2612,20012,24012,19012,2404,00012,240
2015-06-2512,41012,41012,12012,1202,00012,120
2015-06-2312,29012,29012,11012,1102,00012,110
2015-06-1912,02012,02012,02012,0201,00012,020
2015-06-1812,50012,50012,06012,0603,00012,060
2015-06-1712,04012,20012,04012,2002,00012,200
2015-06-1612,00012,06011,99012,00024,00012,000
2015-06-1512,01012,27012,01012,1203,00012,120
2015-06-1212,55012,55012,55012,5502,00012,550
2015-06-1112,60012,60012,55012,5502,00012,550
2015-06-1011,90012,70011,90012,67011,00012,670
2015-06-0911,90011,99011,89011,90022,00011,900
2015-06-0811,90012,08011,81011,8504,00011,850
2015-06-0512,09012,09011,90011,94031,00011,940
2015-06-0411,90012,10011,79012,10040,00012,100
2015-06-0311,55012,01011,55011,80025,00011,800
2015-06-0211,84011,84011,84011,8401,00011,840
2015-05-2910,42010,65010,41010,6503,00010,650
2015-05-2710,65010,65010,40010,4002,00010,400
2015-05-2610,65010,65010,65010,6501,00010,650
2015-05-2210,65010,65010,65010,6501,00010,650
2015-05-2110,68010,69010,68010,6804,00010,680
2015-05-2010,70010,70010,69010,6902,00010,690
2015-05-1910,70010,71010,70010,7004,00010,700
2015-05-1810,64010,68010,40010,40012,00010,400
2015-05-1510,56010,64010,54010,6404,00010,640
2015-05-1410,64010,64010,64010,6401,00010,640
2015-05-1310,60010,60010,60010,6003,00010,600
2015-05-1210,50010,50010,50010,5003,00010,500
2015-05-0810,50010,51010,50010,5003,00010,500
2015-05-0710,50010,50010,50010,5001,00010,500
2015-05-0110,47010,60010,47010,5005,00010,500
2015-04-3010,46010,47010,46010,4703,00010,470
2015-04-2710,46010,46010,46010,4601,00010,460
2015-04-2210,50010,50010,30010,4603,00010,460
2015-04-2110,49010,50010,49010,5004,00010,500
2015-04-2010,50010,50010,50010,5001,00010,500
2015-04-1610,30010,30010,30010,3002,00010,300
2015-04-1510,25010,25010,25010,2502,00010,250
2015-04-1310,20010,20010,20010,2001,00010,200
2015-04-1010,00010,30010,00010,3004,00010,300
2015-04-099,9909,9909,9909,9901,0009,990
2015-04-039,8509,8509,8509,8501,0009,850
2015-04-0210,49010,4909,7909,8903,0009,890
2015-04-019,7509,7509,7509,7509,0009,750
2015-03-319,7809,7909,7809,7904,0009,790
2015-03-279,6509,6509,6509,6502,0009,650
2015-03-269,6509,6509,6509,6502,0009,650
2015-03-259,6109,6109,6109,6101,0009,610
2015-03-249,6509,6509,6509,6504,0009,650
2015-03-239,5509,6509,5509,6507,0009,650
2015-03-209,7609,7609,7609,7601,0009,760
2015-03-199,6509,7609,6509,7606,0009,760
2015-03-189,6009,6009,6009,6001,0009,600
2015-03-179,5109,6009,5109,6003,0009,600
2015-03-169,5109,5109,5109,5101,0009,510
2015-03-139,5909,6009,5209,6003,0009,600
2015-03-129,4909,5909,4909,5905,0009,590
2015-03-119,6009,6009,6009,6002,0009,600
2015-03-109,6009,6009,6009,6005,0009,600
2015-03-069,7109,7309,7109,7302,0009,730
2015-03-059,7009,8509,7009,8502,0009,850
2015-03-049,99010,0009,99010,0004,00010,000
2015-03-0311,01011,0109,8109,9909,0009,990
2015-03-029,6609,6609,6609,6601,0009,660
2015-02-279,6309,6309,6309,6303,0009,630
2015-02-269,6509,6509,3509,3502,0009,350
2015-02-259,6509,6609,6509,6602,0009,660
2015-02-249,6309,6509,6309,6502,0009,650
2015-02-239,6609,6609,6109,6102,0009,610
2015-02-209,6809,7009,6609,6609,0009,660
2015-02-199,5109,6609,5109,6604,0009,660
2015-02-189,4609,6609,4609,66012,0009,660
2015-02-179,4009,4009,4009,4001,0009,400
2015-02-169,4009,5009,4009,5002,0009,500
2015-02-129,3009,3009,3009,3005,0009,300
2015-02-109,2009,3009,2009,30017,0009,300
2015-02-099,3009,3009,2009,2004,0009,200
2015-02-069,3009,3009,2709,2707,0009,270
2015-02-059,1709,1709,1509,1708,0009,170
2015-02-049,1109,1109,1109,1102,0009,110
2015-02-039,1709,1709,1109,11011,0009,110
2015-02-029,1209,1209,1109,1105,0009,110
2015-01-309,1009,1009,1009,1003,0009,100
2015-01-299,1609,1609,1409,1402,0009,140
2015-01-289,1709,1709,1709,1703,0009,170
2015-01-279,1609,1709,1609,1708,0009,170
2015-01-269,1609,1609,1609,1602,0009,160
2015-01-239,1909,1909,0909,14014,0009,140
2015-01-229,2709,2709,2709,2701,0009,270
2015-01-219,2909,2909,2909,2905,0009,290
2015-01-209,3009,3009,2909,2905,0009,290
2015-01-199,3009,3009,3009,3002,0009,300
2015-01-169,2909,3209,2909,30011,0009,300
2015-01-159,2909,3009,2709,28011,0009,280
2015-01-149,2909,3009,2709,3007,0009,300
2015-01-139,3009,3209,2909,2908,0009,290
2015-01-099,3009,3009,3009,3004,0009,300
2015-01-089,3009,3009,2409,30013,0009,300
2015-01-079,2909,3009,2909,3009,0009,300
2015-01-069,3009,3309,3009,30010,0009,300
2015-01-059,3009,3009,3009,3003,0009,300

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