4628 エスケー化研(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 10,570 | 10,570 | 9,800 | 10,400 | 10,000 | 10,400 |
| 2016-12-29 | 10,570 | 10,570 | 10,570 | 10,570 | 1,000 | 10,570 |
| 2016-12-27 | 10,600 | 10,600 | 10,400 | 10,400 | 5,000 | 10,400 |
| 2016-12-22 | 10,600 | 10,600 | 10,600 | 10,600 | 1,000 | 10,600 |
| 2016-12-21 | 10,560 | 10,600 | 10,560 | 10,600 | 2,000 | 10,600 |
| 2016-12-20 | 10,800 | 10,800 | 10,800 | 10,800 | 2,000 | 10,800 |
| 2016-12-12 | 10,800 | 10,800 | 10,710 | 10,710 | 2,000 | 10,710 |
| 2016-12-09 | 10,580 | 10,580 | 10,580 | 10,580 | 1,000 | 10,580 |
| 2016-12-08 | 10,850 | 10,880 | 10,850 | 10,880 | 8,000 | 10,880 |
| 2016-12-06 | 10,840 | 10,840 | 10,840 | 10,840 | 1,000 | 10,840 |
| 2016-12-05 | 10,620 | 10,840 | 10,620 | 10,840 | 2,000 | 10,840 |
| 2016-12-02 | 10,870 | 11,170 | 10,870 | 11,170 | 2,000 | 11,170 |
| 2016-12-01 | 10,950 | 10,950 | 10,870 | 10,870 | 2,000 | 10,870 |
| 2016-11-29 | 10,990 | 10,990 | 10,990 | 10,990 | 1,000 | 10,990 |
| 2016-11-24 | 10,990 | 10,990 | 10,990 | 10,990 | 1,000 | 10,990 |
| 2016-11-22 | 10,990 | 10,990 | 10,990 | 10,990 | 3,000 | 10,990 |
| 2016-11-21 | 10,990 | 10,990 | 10,990 | 10,990 | 2,000 | 10,990 |
| 2016-11-18 | 11,000 | 11,000 | 10,800 | 10,990 | 5,000 | 10,990 |
| 2016-11-15 | 10,600 | 10,600 | 10,600 | 10,600 | 2,000 | 10,600 |
| 2016-11-09 | 10,600 | 10,600 | 10,590 | 10,600 | 9,000 | 10,600 |
| 2016-11-04 | 10,600 | 10,600 | 10,600 | 10,600 | 1,000 | 10,600 |
| 2016-11-02 | 10,900 | 10,900 | 10,900 | 10,900 | 1,000 | 10,900 |
| 2016-11-01 | 10,930 | 10,930 | 10,900 | 10,900 | 2,000 | 10,900 |
| 2016-10-31 | 10,930 | 10,930 | 10,930 | 10,930 | 1,000 | 10,930 |
| 2016-10-24 | 10,750 | 10,750 | 10,700 | 10,700 | 11,000 | 10,700 |
| 2016-10-21 | 10,750 | 10,750 | 10,750 | 10,750 | 4,000 | 10,750 |
| 2016-10-19 | 10,800 | 10,800 | 10,800 | 10,800 | 2,000 | 10,800 |
| 2016-10-13 | 10,710 | 10,710 | 10,590 | 10,590 | 2,000 | 10,590 |
| 2016-10-05 | 10,500 | 10,500 | 10,500 | 10,500 | 1,000 | 10,500 |
| 2016-10-04 | 10,800 | 10,800 | 10,800 | 10,800 | 1,000 | 10,800 |
| 2016-09-29 | 10,600 | 10,600 | 10,600 | 10,600 | 1,000 | 10,600 |
| 2016-09-26 | 10,200 | 10,200 | 10,200 | 10,200 | 1,000 | 10,200 |
| 2016-09-23 | 10,420 | 10,420 | 10,200 | 10,200 | 3,000 | 10,200 |
| 2016-09-21 | 10,420 | 10,420 | 10,420 | 10,420 | 1,000 | 10,420 |
| 2016-09-20 | 10,120 | 10,120 | 10,120 | 10,120 | 1,000 | 10,120 |
| 2016-09-16 | 10,100 | 10,100 | 10,100 | 10,100 | 2,000 | 10,100 |
| 2016-09-12 | 10,200 | 10,200 | 10,200 | 10,200 | 1,000 | 10,200 |
| 2016-09-09 | 10,300 | 10,300 | 10,300 | 10,300 | 1,000 | 10,300 |
| 2016-09-08 | 10,300 | 10,300 | 10,300 | 10,300 | 1,000 | 10,300 |
| 2016-09-05 | 10,300 | 10,300 | 10,300 | 10,300 | 1,000 | 10,300 |
| 2016-09-02 | 10,650 | 10,650 | 10,500 | 10,500 | 4,000 | 10,500 |
| 2016-09-01 | 10,620 | 10,620 | 10,340 | 10,340 | 2,000 | 10,340 |
| 2016-08-31 | 10,500 | 10,500 | 10,320 | 10,320 | 2,000 | 10,320 |
| 2016-08-30 | 10,380 | 10,380 | 10,380 | 10,380 | 1,000 | 10,380 |
| 2016-08-24 | 10,300 | 10,300 | 10,300 | 10,300 | 3,000 | 10,300 |
| 2016-08-23 | 10,300 | 10,390 | 10,100 | 10,390 | 4,000 | 10,390 |
| 2016-08-19 | 10,000 | 10,300 | 10,000 | 10,300 | 2,000 | 10,300 |
| 2016-08-18 | 10,600 | 10,600 | 10,300 | 10,300 | 2,000 | 10,300 |
| 2016-08-08 | 9,990 | 10,300 | 9,980 | 10,300 | 10,000 | 10,300 |
| 2016-08-03 | 10,000 | 10,300 | 10,000 | 10,300 | 3,000 | 10,300 |
| 2016-08-02 | 10,600 | 10,600 | 10,300 | 10,300 | 2,000 | 10,300 |
| 2016-07-29 | 10,620 | 10,620 | 10,420 | 10,420 | 5,000 | 10,420 |
| 2016-07-26 | 9,470 | 9,470 | 9,470 | 9,470 | 2,000 | 9,470 |
| 2016-07-25 | 9,460 | 9,470 | 9,460 | 9,470 | 3,000 | 9,470 |
| 2016-07-22 | 9,570 | 9,570 | 9,460 | 9,460 | 2,000 | 9,460 |
| 2016-07-21 | 9,420 | 9,420 | 9,420 | 9,420 | 1,000 | 9,420 |
| 2016-07-20 | 9,570 | 10,000 | 9,570 | 9,570 | 4,000 | 9,570 |
| 2016-07-15 | 9,370 | 9,370 | 9,370 | 9,370 | 2,000 | 9,370 |
| 2016-07-13 | 9,350 | 9,350 | 9,350 | 9,350 | 1,000 | 9,350 |
| 2016-07-05 | 9,050 | 9,050 | 9,050 | 9,050 | 1,000 | 9,050 |
| 2016-07-04 | 9,350 | 9,350 | 9,350 | 9,350 | 1,000 | 9,350 |
| 2016-06-30 | 9,200 | 9,200 | 9,200 | 9,200 | 2,000 | 9,200 |
| 2016-06-28 | 9,140 | 9,140 | 9,140 | 9,140 | 1,000 | 9,140 |
| 2016-06-27 | 9,140 | 9,140 | 9,140 | 9,140 | 1,000 | 9,140 |
| 2016-06-23 | 8,990 | 9,140 | 8,990 | 9,140 | 4,000 | 9,140 |
| 2016-06-21 | 8,990 | 8,990 | 8,990 | 8,990 | 1,000 | 8,990 |
| 2016-06-20 | 9,000 | 9,000 | 8,720 | 8,990 | 5,000 | 8,990 |
| 2016-06-17 | 8,700 | 8,700 | 8,700 | 8,700 | 1,000 | 8,700 |
| 2016-06-16 | 8,850 | 8,850 | 8,700 | 8,700 | 2,000 | 8,700 |
| 2016-06-13 | 8,550 | 8,550 | 8,550 | 8,550 | 1,000 | 8,550 |
| 2016-06-08 | 8,400 | 8,400 | 8,400 | 8,400 | 1,000 | 8,400 |
| 2016-06-06 | 8,400 | 8,400 | 8,400 | 8,400 | 2,000 | 8,400 |
| 2016-06-03 | 8,350 | 8,650 | 8,350 | 8,450 | 15,000 | 8,450 |
| 2016-06-02 | 8,900 | 8,900 | 8,630 | 8,630 | 7,000 | 8,630 |
| 2016-06-01 | 8,710 | 8,710 | 8,690 | 8,690 | 9,000 | 8,690 |
| 2016-05-31 | 8,780 | 8,780 | 8,710 | 8,710 | 13,000 | 8,710 |
| 2016-05-27 | 8,780 | 8,780 | 8,780 | 8,780 | 2,000 | 8,780 |
| 2016-05-26 | 8,780 | 8,790 | 8,780 | 8,780 | 4,000 | 8,780 |
| 2016-05-25 | 8,880 | 8,880 | 8,750 | 8,750 | 2,000 | 8,750 |
| 2016-05-19 | 8,970 | 8,970 | 8,970 | 8,970 | 1,000 | 8,970 |
| 2016-05-18 | 8,990 | 8,990 | 8,990 | 8,990 | 1,000 | 8,990 |
| 2016-05-17 | 8,690 | 8,990 | 8,690 | 8,990 | 2,000 | 8,990 |
| 2016-05-16 | 8,990 | 8,990 | 8,990 | 8,990 | 1,000 | 8,990 |
| 2016-05-09 | 8,910 | 8,910 | 8,910 | 8,910 | 1,000 | 8,910 |
| 2016-05-06 | 9,300 | 9,300 | 9,010 | 9,010 | 2,000 | 9,010 |
| 2016-05-02 | 9,150 | 9,150 | 8,850 | 9,000 | 6,000 | 9,000 |
| 2016-04-27 | 9,000 | 9,150 | 9,000 | 9,150 | 3,000 | 9,150 |
| 2016-04-26 | 9,000 | 9,000 | 9,000 | 9,000 | 1,000 | 9,000 |
| 2016-04-22 | 9,000 | 9,000 | 9,000 | 9,000 | 3,000 | 9,000 |
| 2016-04-21 | 9,200 | 9,200 | 9,100 | 9,100 | 5,000 | 9,100 |
| 2016-04-20 | 8,950 | 9,100 | 8,950 | 9,100 | 2,000 | 9,100 |
| 2016-04-19 | 8,950 | 8,950 | 8,950 | 8,950 | 2,000 | 8,950 |
| 2016-04-18 | 8,760 | 8,950 | 8,760 | 8,950 | 3,000 | 8,950 |
| 2016-04-15 | 8,900 | 8,900 | 8,840 | 8,840 | 5,000 | 8,840 |
| 2016-04-13 | 9,000 | 9,100 | 8,950 | 8,950 | 7,000 | 8,950 |
| 2016-04-12 | 9,100 | 9,150 | 9,050 | 9,100 | 24,000 | 9,100 |
| 2016-04-07 | 9,110 | 9,150 | 9,110 | 9,150 | 2,000 | 9,150 |
| 2016-04-06 | 9,300 | 9,300 | 9,110 | 9,110 | 41,000 | 9,110 |
| 2016-04-05 | 9,160 | 9,160 | 9,070 | 9,160 | 12,000 | 9,160 |
| 2016-04-04 | 9,450 | 9,450 | 9,290 | 9,300 | 7,000 | 9,300 |
| 2016-03-31 | 9,330 | 9,480 | 9,330 | 9,330 | 6,000 | 9,330 |
| 2016-03-29 | 9,630 | 9,630 | 9,630 | 9,630 | 1,000 | 9,630 |
| 2016-03-28 | 9,630 | 9,630 | 9,630 | 9,630 | 1,000 | 9,630 |
| 2016-03-25 | 9,500 | 9,650 | 9,500 | 9,650 | 2,000 | 9,650 |
| 2016-03-22 | 9,350 | 9,350 | 9,350 | 9,350 | 3,000 | 9,350 |
| 2016-03-18 | 9,630 | 9,630 | 9,280 | 9,350 | 30,000 | 9,350 |
| 2016-03-17 | 9,630 | 9,630 | 9,630 | 9,630 | 3,000 | 9,630 |
| 2016-03-16 | 9,500 | 9,500 | 9,500 | 9,500 | 4,000 | 9,500 |
| 2016-03-14 | 9,630 | 9,630 | 9,630 | 9,630 | 4,000 | 9,630 |
| 2016-03-11 | 9,630 | 9,630 | 9,500 | 9,500 | 2,000 | 9,500 |
| 2016-03-08 | 9,630 | 9,630 | 9,620 | 9,620 | 2,000 | 9,620 |
| 2016-03-04 | 9,600 | 9,630 | 9,480 | 9,480 | 4,000 | 9,480 |
| 2016-03-03 | 9,510 | 9,510 | 9,500 | 9,510 | 4,000 | 9,510 |
| 2016-03-02 | 9,630 | 9,630 | 9,630 | 9,630 | 6,000 | 9,630 |
| 2016-03-01 | 9,630 | 9,630 | 9,630 | 9,630 | 1,000 | 9,630 |
| 2016-02-29 | 9,630 | 9,630 | 9,630 | 9,630 | 1,000 | 9,630 |
| 2016-02-25 | 9,630 | 9,630 | 9,630 | 9,630 | 2,000 | 9,630 |
| 2016-02-24 | 9,500 | 9,640 | 9,490 | 9,630 | 14,000 | 9,630 |
| 2016-02-23 | 9,500 | 9,500 | 9,500 | 9,500 | 3,000 | 9,500 |
| 2016-02-19 | 9,540 | 9,540 | 9,540 | 9,540 | 1,000 | 9,540 |
| 2016-02-18 | 9,990 | 9,990 | 9,990 | 9,990 | 2,000 | 9,990 |
| 2016-02-09 | 10,000 | 10,000 | 9,990 | 10,000 | 5,000 | 10,000 |
| 2016-02-08 | 9,920 | 9,920 | 9,920 | 9,920 | 1,000 | 9,920 |
| 2016-02-03 | 9,470 | 9,920 | 9,470 | 9,920 | 2,000 | 9,920 |
| 2016-02-02 | 10,340 | 10,340 | 10,340 | 10,340 | 1,000 | 10,340 |
| 2016-02-01 | 9,890 | 9,890 | 9,890 | 9,890 | 1,000 | 9,890 |
| 2016-01-29 | 9,300 | 9,440 | 9,260 | 9,440 | 11,000 | 9,440 |
| 2016-01-27 | 9,450 | 9,450 | 9,450 | 9,450 | 1,000 | 9,450 |
| 2016-01-25 | 9,350 | 9,350 | 9,350 | 9,350 | 1,000 | 9,350 |
| 2016-01-20 | 9,500 | 9,500 | 9,500 | 9,500 | 2,000 | 9,500 |
| 2016-01-19 | 9,800 | 9,800 | 9,800 | 9,800 | 1,000 | 9,800 |
| 2016-01-18 | 9,800 | 9,800 | 9,800 | 9,800 | 2,000 | 9,800 |
| 2016-01-15 | 10,040 | 10,100 | 10,000 | 10,100 | 4,000 | 10,100 |
| 2016-01-14 | 10,410 | 10,410 | 10,100 | 10,100 | 5,000 | 10,100 |
| 2016-01-13 | 10,700 | 10,700 | 10,700 | 10,700 | 1,000 | 10,700 |
| 2016-01-12 | 10,750 | 10,750 | 10,700 | 10,700 | 3,000 | 10,700 |
| 2016-01-07 | 10,750 | 10,760 | 10,750 | 10,760 | 2,000 | 10,760 |
| 2016-01-06 | 10,870 | 11,400 | 10,870 | 11,400 | 3,000 | 11,400 |
| 2016-01-05 | 11,400 | 11,400 | 11,400 | 11,400 | 1,000 | 11,400 |
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
