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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 11,400 | 11,400 | 11,400 | 11,400 | 1,000 | 11,400 |
| 2015-12-28 | 11,400 | 11,400 | 11,400 | 11,400 | 2,000 | 11,400 |
| 2015-12-24 | 11,400 | 11,400 | 11,400 | 11,400 | 3,000 | 11,400 |
| 2015-12-22 | 11,500 | 11,500 | 11,420 | 11,420 | 2,000 | 11,420 |
| 2015-12-21 | 11,550 | 11,560 | 11,500 | 11,500 | 4,000 | 11,500 |
| 2015-12-18 | 11,700 | 11,700 | 11,700 | 11,700 | 1,000 | 11,700 |
| 2015-12-17 | 11,550 | 11,700 | 11,550 | 11,700 | 5,000 | 11,700 |
| 2015-12-16 | 11,990 | 11,990 | 11,380 | 11,480 | 20,000 | 11,480 |
| 2015-12-15 | 11,900 | 11,900 | 11,900 | 11,900 | 1,000 | 11,900 |
| 2015-12-11 | 12,180 | 12,180 | 12,180 | 12,180 | 1,000 | 12,180 |
| 2015-12-07 | 12,180 | 12,180 | 12,180 | 12,180 | 1,000 | 12,180 |
| 2015-12-03 | 12,010 | 12,500 | 12,010 | 12,180 | 7,000 | 12,180 |
| 2015-12-02 | 13,000 | 13,000 | 12,200 | 12,200 | 3,000 | 12,200 |
| 2015-12-01 | 12,210 | 12,210 | 12,210 | 12,210 | 1,000 | 12,210 |
| 2015-11-30 | 11,840 | 11,890 | 11,610 | 11,610 | 5,000 | 11,610 |
| 2015-11-27 | 12,000 | 12,000 | 11,700 | 11,700 | 4,000 | 11,700 |
| 2015-11-26 | 11,870 | 11,870 | 11,870 | 11,870 | 2,000 | 11,870 |
| 2015-11-24 | 11,700 | 11,840 | 11,700 | 11,840 | 2,000 | 11,840 |
| 2015-11-20 | 11,480 | 11,480 | 11,400 | 11,400 | 2,000 | 11,400 |
| 2015-11-19 | 11,770 | 11,770 | 11,770 | 11,770 | 1,000 | 11,770 |
| 2015-11-18 | 12,890 | 12,890 | 12,000 | 12,000 | 5,000 | 12,000 |
| 2015-11-17 | 11,990 | 12,090 | 11,990 | 11,990 | 3,000 | 11,990 |
| 2015-11-16 | 12,000 | 12,000 | 11,990 | 11,990 | 2,000 | 11,990 |
| 2015-11-12 | 11,990 | 11,990 | 11,990 | 11,990 | 1,000 | 11,990 |
| 2015-11-11 | 12,000 | 12,000 | 11,990 | 11,990 | 2,000 | 11,990 |
| 2015-11-05 | 12,000 | 12,000 | 12,000 | 12,000 | 1,000 | 12,000 |
| 2015-11-04 | 11,880 | 12,000 | 11,880 | 11,930 | 7,000 | 11,930 |
| 2015-11-02 | 11,980 | 11,980 | 11,580 | 11,580 | 8,000 | 11,580 |
| 2015-10-30 | 11,800 | 11,800 | 11,800 | 11,800 | 1,000 | 11,800 |
| 2015-10-29 | 12,000 | 12,000 | 11,850 | 11,850 | 8,000 | 11,850 |
| 2015-10-28 | 12,000 | 12,000 | 12,000 | 12,000 | 1,000 | 12,000 |
| 2015-10-27 | 12,550 | 12,550 | 11,770 | 11,770 | 7,000 | 11,770 |
| 2015-10-23 | 12,560 | 12,560 | 12,300 | 12,300 | 2,000 | 12,300 |
| 2015-10-22 | 12,220 | 12,290 | 12,220 | 12,260 | 5,000 | 12,260 |
| 2015-10-21 | 12,670 | 12,670 | 12,220 | 12,220 | 4,000 | 12,220 |
| 2015-10-20 | 13,010 | 13,310 | 13,010 | 13,270 | 4,000 | 13,270 |
| 2015-10-19 | 12,100 | 12,100 | 12,100 | 12,100 | 3,000 | 12,100 |
| 2015-10-16 | 12,000 | 12,010 | 12,000 | 12,000 | 3,000 | 12,000 |
| 2015-10-15 | 12,000 | 12,000 | 12,000 | 12,000 | 5,000 | 12,000 |
| 2015-10-14 | 12,000 | 12,000 | 12,000 | 12,000 | 1,000 | 12,000 |
| 2015-10-13 | 11,780 | 12,000 | 11,780 | 12,000 | 2,000 | 12,000 |
| 2015-10-08 | 11,690 | 11,690 | 11,690 | 11,690 | 1,000 | 11,690 |
| 2015-10-05 | 11,690 | 11,690 | 11,690 | 11,690 | 1,000 | 11,690 |
| 2015-10-02 | 12,000 | 12,000 | 11,970 | 11,970 | 3,000 | 11,970 |
| 2015-10-01 | 11,450 | 11,600 | 11,450 | 11,600 | 3,000 | 11,600 |
| 2015-09-30 | 11,990 | 11,990 | 11,690 | 11,690 | 2,000 | 11,690 |
| 2015-09-29 | 12,000 | 12,000 | 12,000 | 12,000 | 4,000 | 12,000 |
| 2015-09-28 | 11,730 | 12,000 | 11,730 | 12,000 | 7,000 | 12,000 |
| 2015-09-25 | 12,030 | 12,040 | 12,030 | 12,030 | 6,000 | 12,030 |
| 2015-09-24 | 12,030 | 12,030 | 12,030 | 12,030 | 2,000 | 12,030 |
| 2015-09-18 | 12,280 | 12,400 | 12,280 | 12,330 | 12,000 | 12,330 |
| 2015-09-17 | 12,300 | 12,300 | 12,290 | 12,290 | 3,000 | 12,290 |
| 2015-09-16 | 12,000 | 12,300 | 12,000 | 12,300 | 18,000 | 12,300 |
| 2015-09-15 | 12,000 | 12,000 | 12,000 | 12,000 | 11,000 | 12,000 |
| 2015-09-14 | 12,000 | 12,010 | 12,000 | 12,000 | 13,000 | 12,000 |
| 2015-09-11 | 12,000 | 12,000 | 12,000 | 12,000 | 1,000 | 12,000 |
| 2015-09-10 | 12,000 | 12,000 | 12,000 | 12,000 | 5,000 | 12,000 |
| 2015-09-08 | 12,000 | 12,030 | 12,000 | 12,030 | 7,000 | 12,030 |
| 2015-09-07 | 12,000 | 12,010 | 11,740 | 12,010 | 20,000 | 12,010 |
| 2015-09-04 | 12,000 | 12,000 | 11,990 | 12,000 | 9,000 | 12,000 |
| 2015-09-03 | 12,000 | 12,000 | 12,000 | 12,000 | 12,000 | 12,000 |
| 2015-09-02 | 12,000 | 12,000 | 11,810 | 12,000 | 20,000 | 12,000 |
| 2015-09-01 | 12,100 | 12,100 | 12,000 | 12,000 | 10,000 | 12,000 |
| 2015-08-28 | 12,000 | 12,000 | 12,000 | 12,000 | 4,000 | 12,000 |
| 2015-08-27 | 12,000 | 12,200 | 12,000 | 12,200 | 3,000 | 12,200 |
| 2015-08-26 | 11,800 | 12,000 | 11,800 | 12,000 | 14,000 | 12,000 |
| 2015-08-25 | 12,000 | 12,010 | 11,500 | 11,870 | 12,000 | 11,870 |
| 2015-08-24 | 12,000 | 12,000 | 12,000 | 12,000 | 1,000 | 12,000 |
| 2015-08-21 | 12,560 | 12,560 | 12,450 | 12,540 | 14,000 | 12,540 |
| 2015-08-20 | 12,720 | 12,720 | 12,550 | 12,560 | 3,000 | 12,560 |
| 2015-08-19 | 12,360 | 12,610 | 12,360 | 12,610 | 11,000 | 12,610 |
| 2015-08-18 | 12,820 | 12,820 | 12,550 | 12,610 | 3,000 | 12,610 |
| 2015-08-14 | 12,470 | 12,650 | 12,470 | 12,550 | 11,000 | 12,550 |
| 2015-08-13 | 12,750 | 12,750 | 12,750 | 12,750 | 2,000 | 12,750 |
| 2015-08-12 | 12,900 | 13,000 | 12,900 | 13,000 | 24,000 | 13,000 |
| 2015-08-11 | 13,150 | 13,150 | 12,550 | 12,850 | 7,000 | 12,850 |
| 2015-08-10 | 12,700 | 13,150 | 12,700 | 13,150 | 7,000 | 13,150 |
| 2015-08-05 | 12,850 | 13,000 | 12,850 | 13,000 | 5,000 | 13,000 |
| 2015-08-04 | 13,150 | 13,150 | 13,150 | 13,150 | 2,000 | 13,150 |
| 2015-08-03 | 13,100 | 13,100 | 13,100 | 13,100 | 1,000 | 13,100 |
| 2015-07-31 | 13,000 | 13,000 | 13,000 | 13,000 | 1,000 | 13,000 |
| 2015-07-30 | 12,870 | 12,950 | 12,860 | 12,950 | 7,000 | 12,950 |
| 2015-07-29 | 12,870 | 12,870 | 12,870 | 12,870 | 1,000 | 12,870 |
| 2015-07-28 | 13,000 | 13,010 | 12,870 | 12,870 | 6,000 | 12,870 |
| 2015-07-27 | 13,000 | 13,000 | 13,000 | 13,000 | 1,000 | 13,000 |
| 2015-07-24 | 13,000 | 13,000 | 13,000 | 13,000 | 1,000 | 13,000 |
| 2015-07-23 | 13,200 | 13,200 | 13,200 | 13,200 | 1,000 | 13,200 |
| 2015-07-22 | 12,700 | 13,000 | 12,700 | 13,000 | 9,000 | 13,000 |
| 2015-07-21 | 13,000 | 13,000 | 13,000 | 13,000 | 4,000 | 13,000 |
| 2015-07-17 | 12,800 | 13,000 | 12,800 | 13,000 | 12,000 | 13,000 |
| 2015-07-16 | 12,700 | 12,800 | 12,700 | 12,800 | 4,000 | 12,800 |
| 2015-07-15 | 12,500 | 12,600 | 12,500 | 12,600 | 4,000 | 12,600 |
| 2015-07-14 | 12,600 | 12,800 | 12,400 | 12,400 | 10,000 | 12,400 |
| 2015-07-13 | 12,100 | 12,300 | 12,080 | 12,080 | 3,000 | 12,080 |
| 2015-07-10 | 12,000 | 12,000 | 12,000 | 12,000 | 2,000 | 12,000 |
| 2015-07-09 | 12,000 | 12,000 | 12,000 | 12,000 | 3,000 | 12,000 |
| 2015-07-08 | 12,010 | 12,010 | 12,010 | 12,010 | 1,000 | 12,010 |
| 2015-07-07 | 12,100 | 12,100 | 11,700 | 12,000 | 6,000 | 12,000 |
| 2015-07-06 | 12,100 | 12,100 | 12,100 | 12,100 | 2,000 | 12,100 |
| 2015-07-03 | 12,020 | 12,020 | 12,000 | 12,010 | 5,000 | 12,010 |
| 2015-07-02 | 12,460 | 12,460 | 12,290 | 12,290 | 3,000 | 12,290 |
| 2015-07-01 | 12,290 | 12,500 | 12,290 | 12,500 | 3,000 | 12,500 |
| 2015-06-30 | 12,250 | 12,300 | 12,250 | 12,290 | 12,000 | 12,290 |
| 2015-06-26 | 12,200 | 12,240 | 12,190 | 12,240 | 4,000 | 12,240 |
| 2015-06-25 | 12,410 | 12,410 | 12,120 | 12,120 | 2,000 | 12,120 |
| 2015-06-23 | 12,290 | 12,290 | 12,110 | 12,110 | 2,000 | 12,110 |
| 2015-06-19 | 12,020 | 12,020 | 12,020 | 12,020 | 1,000 | 12,020 |
| 2015-06-18 | 12,500 | 12,500 | 12,060 | 12,060 | 3,000 | 12,060 |
| 2015-06-17 | 12,040 | 12,200 | 12,040 | 12,200 | 2,000 | 12,200 |
| 2015-06-16 | 12,000 | 12,060 | 11,990 | 12,000 | 24,000 | 12,000 |
| 2015-06-15 | 12,010 | 12,270 | 12,010 | 12,120 | 3,000 | 12,120 |
| 2015-06-12 | 12,550 | 12,550 | 12,550 | 12,550 | 2,000 | 12,550 |
| 2015-06-11 | 12,600 | 12,600 | 12,550 | 12,550 | 2,000 | 12,550 |
| 2015-06-10 | 11,900 | 12,700 | 11,900 | 12,670 | 11,000 | 12,670 |
| 2015-06-09 | 11,900 | 11,990 | 11,890 | 11,900 | 22,000 | 11,900 |
| 2015-06-08 | 11,900 | 12,080 | 11,810 | 11,850 | 4,000 | 11,850 |
| 2015-06-05 | 12,090 | 12,090 | 11,900 | 11,940 | 31,000 | 11,940 |
| 2015-06-04 | 11,900 | 12,100 | 11,790 | 12,100 | 40,000 | 12,100 |
| 2015-06-03 | 11,550 | 12,010 | 11,550 | 11,800 | 25,000 | 11,800 |
| 2015-06-02 | 11,840 | 11,840 | 11,840 | 11,840 | 1,000 | 11,840 |
| 2015-05-29 | 10,420 | 10,650 | 10,410 | 10,650 | 3,000 | 10,650 |
| 2015-05-27 | 10,650 | 10,650 | 10,400 | 10,400 | 2,000 | 10,400 |
| 2015-05-26 | 10,650 | 10,650 | 10,650 | 10,650 | 1,000 | 10,650 |
| 2015-05-22 | 10,650 | 10,650 | 10,650 | 10,650 | 1,000 | 10,650 |
| 2015-05-21 | 10,680 | 10,690 | 10,680 | 10,680 | 4,000 | 10,680 |
| 2015-05-20 | 10,700 | 10,700 | 10,690 | 10,690 | 2,000 | 10,690 |
| 2015-05-19 | 10,700 | 10,710 | 10,700 | 10,700 | 4,000 | 10,700 |
| 2015-05-18 | 10,640 | 10,680 | 10,400 | 10,400 | 12,000 | 10,400 |
| 2015-05-15 | 10,560 | 10,640 | 10,540 | 10,640 | 4,000 | 10,640 |
| 2015-05-14 | 10,640 | 10,640 | 10,640 | 10,640 | 1,000 | 10,640 |
| 2015-05-13 | 10,600 | 10,600 | 10,600 | 10,600 | 3,000 | 10,600 |
| 2015-05-12 | 10,500 | 10,500 | 10,500 | 10,500 | 3,000 | 10,500 |
| 2015-05-08 | 10,500 | 10,510 | 10,500 | 10,500 | 3,000 | 10,500 |
| 2015-05-07 | 10,500 | 10,500 | 10,500 | 10,500 | 1,000 | 10,500 |
| 2015-05-01 | 10,470 | 10,600 | 10,470 | 10,500 | 5,000 | 10,500 |
| 2015-04-30 | 10,460 | 10,470 | 10,460 | 10,470 | 3,000 | 10,470 |
| 2015-04-27 | 10,460 | 10,460 | 10,460 | 10,460 | 1,000 | 10,460 |
| 2015-04-22 | 10,500 | 10,500 | 10,300 | 10,460 | 3,000 | 10,460 |
| 2015-04-21 | 10,490 | 10,500 | 10,490 | 10,500 | 4,000 | 10,500 |
| 2015-04-20 | 10,500 | 10,500 | 10,500 | 10,500 | 1,000 | 10,500 |
| 2015-04-16 | 10,300 | 10,300 | 10,300 | 10,300 | 2,000 | 10,300 |
| 2015-04-15 | 10,250 | 10,250 | 10,250 | 10,250 | 2,000 | 10,250 |
| 2015-04-13 | 10,200 | 10,200 | 10,200 | 10,200 | 1,000 | 10,200 |
| 2015-04-10 | 10,000 | 10,300 | 10,000 | 10,300 | 4,000 | 10,300 |
| 2015-04-09 | 9,990 | 9,990 | 9,990 | 9,990 | 1,000 | 9,990 |
| 2015-04-03 | 9,850 | 9,850 | 9,850 | 9,850 | 1,000 | 9,850 |
| 2015-04-02 | 10,490 | 10,490 | 9,790 | 9,890 | 3,000 | 9,890 |
| 2015-04-01 | 9,750 | 9,750 | 9,750 | 9,750 | 9,000 | 9,750 |
| 2015-03-31 | 9,780 | 9,790 | 9,780 | 9,790 | 4,000 | 9,790 |
| 2015-03-27 | 9,650 | 9,650 | 9,650 | 9,650 | 2,000 | 9,650 |
| 2015-03-26 | 9,650 | 9,650 | 9,650 | 9,650 | 2,000 | 9,650 |
| 2015-03-25 | 9,610 | 9,610 | 9,610 | 9,610 | 1,000 | 9,610 |
| 2015-03-24 | 9,650 | 9,650 | 9,650 | 9,650 | 4,000 | 9,650 |
| 2015-03-23 | 9,550 | 9,650 | 9,550 | 9,650 | 7,000 | 9,650 |
| 2015-03-20 | 9,760 | 9,760 | 9,760 | 9,760 | 1,000 | 9,760 |
| 2015-03-19 | 9,650 | 9,760 | 9,650 | 9,760 | 6,000 | 9,760 |
| 2015-03-18 | 9,600 | 9,600 | 9,600 | 9,600 | 1,000 | 9,600 |
| 2015-03-17 | 9,510 | 9,600 | 9,510 | 9,600 | 3,000 | 9,600 |
| 2015-03-16 | 9,510 | 9,510 | 9,510 | 9,510 | 1,000 | 9,510 |
| 2015-03-13 | 9,590 | 9,600 | 9,520 | 9,600 | 3,000 | 9,600 |
| 2015-03-12 | 9,490 | 9,590 | 9,490 | 9,590 | 5,000 | 9,590 |
| 2015-03-11 | 9,600 | 9,600 | 9,600 | 9,600 | 2,000 | 9,600 |
| 2015-03-10 | 9,600 | 9,600 | 9,600 | 9,600 | 5,000 | 9,600 |
| 2015-03-06 | 9,710 | 9,730 | 9,710 | 9,730 | 2,000 | 9,730 |
| 2015-03-05 | 9,700 | 9,850 | 9,700 | 9,850 | 2,000 | 9,850 |
| 2015-03-04 | 9,990 | 10,000 | 9,990 | 10,000 | 4,000 | 10,000 |
| 2015-03-03 | 11,010 | 11,010 | 9,810 | 9,990 | 9,000 | 9,990 |
| 2015-03-02 | 9,660 | 9,660 | 9,660 | 9,660 | 1,000 | 9,660 |
| 2015-02-27 | 9,630 | 9,630 | 9,630 | 9,630 | 3,000 | 9,630 |
| 2015-02-26 | 9,650 | 9,650 | 9,350 | 9,350 | 2,000 | 9,350 |
| 2015-02-25 | 9,650 | 9,660 | 9,650 | 9,660 | 2,000 | 9,660 |
| 2015-02-24 | 9,630 | 9,650 | 9,630 | 9,650 | 2,000 | 9,650 |
| 2015-02-23 | 9,660 | 9,660 | 9,610 | 9,610 | 2,000 | 9,610 |
| 2015-02-20 | 9,680 | 9,700 | 9,660 | 9,660 | 9,000 | 9,660 |
| 2015-02-19 | 9,510 | 9,660 | 9,510 | 9,660 | 4,000 | 9,660 |
| 2015-02-18 | 9,460 | 9,660 | 9,460 | 9,660 | 12,000 | 9,660 |
| 2015-02-17 | 9,400 | 9,400 | 9,400 | 9,400 | 1,000 | 9,400 |
| 2015-02-16 | 9,400 | 9,500 | 9,400 | 9,500 | 2,000 | 9,500 |
| 2015-02-12 | 9,300 | 9,300 | 9,300 | 9,300 | 5,000 | 9,300 |
| 2015-02-10 | 9,200 | 9,300 | 9,200 | 9,300 | 17,000 | 9,300 |
| 2015-02-09 | 9,300 | 9,300 | 9,200 | 9,200 | 4,000 | 9,200 |
| 2015-02-06 | 9,300 | 9,300 | 9,270 | 9,270 | 7,000 | 9,270 |
| 2015-02-05 | 9,170 | 9,170 | 9,150 | 9,170 | 8,000 | 9,170 |
| 2015-02-04 | 9,110 | 9,110 | 9,110 | 9,110 | 2,000 | 9,110 |
| 2015-02-03 | 9,170 | 9,170 | 9,110 | 9,110 | 11,000 | 9,110 |
| 2015-02-02 | 9,120 | 9,120 | 9,110 | 9,110 | 5,000 | 9,110 |
| 2015-01-30 | 9,100 | 9,100 | 9,100 | 9,100 | 3,000 | 9,100 |
| 2015-01-29 | 9,160 | 9,160 | 9,140 | 9,140 | 2,000 | 9,140 |
| 2015-01-28 | 9,170 | 9,170 | 9,170 | 9,170 | 3,000 | 9,170 |
| 2015-01-27 | 9,160 | 9,170 | 9,160 | 9,170 | 8,000 | 9,170 |
| 2015-01-26 | 9,160 | 9,160 | 9,160 | 9,160 | 2,000 | 9,160 |
| 2015-01-23 | 9,190 | 9,190 | 9,090 | 9,140 | 14,000 | 9,140 |
| 2015-01-22 | 9,270 | 9,270 | 9,270 | 9,270 | 1,000 | 9,270 |
| 2015-01-21 | 9,290 | 9,290 | 9,290 | 9,290 | 5,000 | 9,290 |
| 2015-01-20 | 9,300 | 9,300 | 9,290 | 9,290 | 5,000 | 9,290 |
| 2015-01-19 | 9,300 | 9,300 | 9,300 | 9,300 | 2,000 | 9,300 |
| 2015-01-16 | 9,290 | 9,320 | 9,290 | 9,300 | 11,000 | 9,300 |
| 2015-01-15 | 9,290 | 9,300 | 9,270 | 9,280 | 11,000 | 9,280 |
| 2015-01-14 | 9,290 | 9,300 | 9,270 | 9,300 | 7,000 | 9,300 |
| 2015-01-13 | 9,300 | 9,320 | 9,290 | 9,290 | 8,000 | 9,290 |
| 2015-01-09 | 9,300 | 9,300 | 9,300 | 9,300 | 4,000 | 9,300 |
| 2015-01-08 | 9,300 | 9,300 | 9,240 | 9,300 | 13,000 | 9,300 |
| 2015-01-07 | 9,290 | 9,300 | 9,290 | 9,300 | 9,000 | 9,300 |
| 2015-01-06 | 9,300 | 9,330 | 9,300 | 9,300 | 10,000 | 9,300 |
| 2015-01-05 | 9,300 | 9,300 | 9,300 | 9,300 | 3,000 | 9,300 |
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
