4628 エスケー化研(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-2912,00012,00012,00012,0001,00012,000
2017-12-2811,37011,40011,37011,4002,00011,400
2017-12-2711,49011,60011,49011,6003,00011,600
2017-12-2611,50011,50011,50011,5001,00011,500
2017-12-2511,20011,50011,20011,5002,00011,500
2017-12-2211,20011,20011,20011,2004,00011,200
2017-12-2111,11011,40011,10011,10011,00011,100
2017-12-2011,37011,37011,37011,3701,00011,370
2017-12-1911,95011,95011,95011,9501,00011,950
2017-12-1811,95011,95011,95011,9502,00011,950
2017-12-1511,95011,95011,95011,9501,00011,950
2017-12-1411,41011,48011,40011,4806,00011,480
2017-12-1311,98011,98011,48011,4802,00011,480
2017-12-1111,41011,41011,41011,4102,00011,410
2017-12-0811,30011,50011,30011,5004,00011,500
2017-12-0711,39011,40011,39011,4002,00011,400
2017-12-0611,00011,10011,00011,1002,00011,100
2017-12-0511,20011,20011,00011,0005,00011,000
2017-12-0411,40011,40011,40011,4001,00011,400
2017-12-0111,40011,40011,40011,4001,00011,400
2017-11-2911,20011,20011,20011,2006,00011,200
2017-11-2811,30011,30011,20011,2006,00011,200
2017-11-2711,20011,31011,20011,30010,00011,300
2017-11-2410,99011,00010,99011,0007,00011,000
2017-11-2210,50010,70010,50010,70026,00010,700
2017-11-2110,45010,50010,45010,5002,00010,500
2017-11-2010,13010,15010,13010,1504,00010,150
2017-11-1710,05010,12010,05010,10011,00010,100
2017-11-169,9009,9009,9009,9004,0009,900
2017-11-159,90010,0009,9009,9008,0009,900
2017-11-139,7809,8009,7809,8005,0009,800
2017-11-109,6409,7809,6409,7803,0009,780
2017-11-099,5509,6209,5509,6005,0009,600
2017-11-089,5309,5309,5309,5303,0009,530
2017-11-079,5009,5009,5009,5002,0009,500
2017-11-069,5009,5009,4509,4509,0009,450
2017-11-029,5809,5809,4309,4303,0009,430
2017-11-019,4509,4509,4509,4504,0009,450
2017-10-309,4809,4809,4009,4006,0009,400
2017-10-279,5509,5509,5509,5504,0009,550
2017-10-269,3109,5509,3109,5506,0009,550
2017-10-259,2509,2509,2509,2501,0009,250
2017-10-249,1509,2009,1509,2003,0009,200
2017-10-239,1509,1509,1509,1501,0009,150
2017-10-209,1509,1509,1009,1003,0009,100
2017-10-199,1009,1109,1009,10044,0009,100
2017-10-189,2509,2509,1009,10055,0009,100
2017-10-179,1009,1009,1009,10015,0009,100
2017-10-169,1009,1009,1009,10010,0009,100
2017-10-139,1009,1009,1009,1003,0009,100
2017-10-129,1309,1309,1009,1005,0009,100
2017-10-119,1009,1509,1009,1309,0009,130
2017-10-109,1009,1309,1009,1306,0009,130
2017-10-069,1009,1509,1009,1005,0009,100
2017-10-059,1009,2009,1009,19010,0009,190
2017-10-049,1909,1909,0509,1009,0009,100
2017-10-039,2009,2009,0509,2007,0009,200
2017-10-029,2009,2009,2009,2003,0009,200
2017-09-299,1809,1909,1509,1804,0009,180
2017-09-289,1009,1009,1009,1007,0009,100
2017-09-279,1009,1109,1009,1008,0009,100
2017-09-269,1009,1109,1009,1006,0009,100
2017-09-259,1009,1009,1009,10010,0009,100
2017-09-229,0509,1009,0509,1004,0009,100
2017-09-219,0809,1009,0509,1008,0009,100
2017-09-209,1809,1809,0809,08013,0009,080
2017-09-199,2009,2009,1009,20034,0009,200
2017-09-159,2509,2509,2009,2003,0009,200
2017-09-149,4609,5009,4009,4007,0009,400
2017-09-139,5509,5609,3109,3106,0009,310
2017-09-129,5509,5509,5509,5501,0009,550
2017-09-119,5509,5509,5509,5501,0009,550
2017-09-079,7009,7009,7009,7001,0009,700
2017-09-059,7009,7009,6009,6002,0009,600
2017-09-049,8009,8009,7009,7003,0009,700
2017-09-019,8009,8009,8009,8001,0009,800
2017-08-319,8009,8009,8009,8002,0009,800
2017-08-289,8009,8309,8009,8003,0009,800
2017-08-239,8009,8009,8009,8001,0009,800
2017-08-229,8009,8109,8009,8102,0009,810
2017-08-219,8409,8409,7909,7903,0009,790
2017-08-189,9409,9409,9409,9402,0009,940
2017-08-179,9509,9509,9509,9502,0009,950
2017-08-149,9009,9009,9009,9001,0009,900
2017-08-0910,09010,09010,09010,0905,00010,090
2017-08-0810,09010,09010,09010,0901,00010,090
2017-08-0710,09010,09010,09010,0903,00010,090
2017-08-039,96010,0509,96010,0502,00010,050
2017-08-0210,09010,0909,9009,9002,0009,900
2017-08-0110,09010,09010,09010,0901,00010,090
2017-07-2710,25010,26010,20010,2009,00010,200
2017-07-2610,23010,25010,20010,2006,00010,200
2017-07-2510,25010,25010,25010,2501,00010,250
2017-07-2110,25010,25010,24010,2503,00010,250
2017-07-2010,30010,30010,25010,2504,00010,250
2017-07-1910,35010,35010,35010,3501,00010,350
2017-07-1410,32010,35010,32010,3506,00010,350
2017-07-1210,33010,33010,32010,3202,00010,320
2017-07-1110,34010,34010,34010,3401,00010,340
2017-07-0510,45010,45010,38010,3802,00010,380
2017-07-0410,54010,54010,54010,5401,00010,540
2017-06-2910,45010,45010,45010,4501,00010,450
2017-06-2310,45010,45010,45010,4501,00010,450
2017-06-2110,46010,46010,45010,4502,00010,450
2017-06-2010,60010,60010,60010,6007,00010,600
2017-06-1510,49010,49010,49010,4901,00010,490
2017-06-1210,49010,49010,49010,4901,00010,490
2017-06-0910,50010,50010,50010,5001,00010,500
2017-06-0810,60010,60010,49010,4904,00010,490
2017-06-0710,50010,60010,50010,6002,00010,600
2017-06-0510,40010,47010,40010,4702,00010,470
2017-06-0210,50010,50010,49010,50011,00010,500
2017-06-0110,47010,52010,47010,52010,00010,520
2017-05-3110,44010,46010,44010,4404,00010,440
2017-05-2910,60010,60010,60010,6004,00010,600
2017-05-2510,64010,64010,64010,6403,00010,640
2017-05-1910,64010,64010,64010,6401,00010,640
2017-05-1810,79010,79010,79010,7901,00010,790
2017-05-1610,70010,70010,70010,7002,00010,700
2017-05-1510,80010,80010,80010,8005,00010,800
2017-05-1210,70010,70010,70010,7006,00010,700
2017-05-1110,58010,58010,38010,5006,00010,500
2017-05-0810,39010,40010,39010,4004,00010,400
2017-05-0210,40010,40010,40010,4004,00010,400
2017-05-0110,52010,52010,52010,5203,00010,520
2017-04-2810,52010,60010,52010,6003,00010,600
2017-04-2410,59010,59010,59010,5901,00010,590
2017-04-1910,50010,50010,50010,5002,00010,500
2017-04-1810,80010,80010,80010,8001,00010,800
2017-04-1410,79010,80010,79010,8002,00010,800
2017-04-1310,82010,82010,82010,8201,00010,820
2017-04-0711,00011,00011,00011,0002,00011,000
2017-04-0511,30011,30011,30011,3003,00011,300
2017-04-0411,30011,30011,30011,3002,00011,300
2017-04-0310,90011,00010,90011,0004,00011,000
2017-03-3110,90010,90010,90010,9001,00010,900
2017-03-2910,78010,80010,70010,8003,00010,800
2017-03-2410,54010,54010,54010,5402,00010,540
2017-03-2310,50010,51010,50010,5103,00010,510
2017-03-2210,40010,40010,40010,4001,00010,400
2017-03-2110,61010,61010,47010,4703,00010,470
2017-03-1310,75010,75010,45010,4604,00010,460
2017-03-1010,45010,45010,45010,4502,00010,450
2017-03-0910,26010,35010,26010,3502,00010,350
2017-03-0810,35010,35010,35010,3502,00010,350
2017-03-0710,18010,26010,18010,2602,00010,260
2017-03-0610,25010,25010,25010,2501,00010,250
2017-03-0310,41010,41010,41010,4103,00010,410
2017-03-0210,60010,60010,59010,5904,00010,590
2017-03-0110,42010,60010,42010,6003,00010,600
2017-02-2810,41010,41010,40010,4003,00010,400
2017-02-2710,33010,33010,33010,3301,00010,330
2017-02-2410,31010,31010,31010,3101,00010,310
2017-02-2310,31010,31010,31010,3101,00010,310
2017-02-2210,31010,31010,31010,3102,00010,310
2017-02-2110,40010,40010,31010,31010,00010,310
2017-02-2010,62010,62010,33010,3403,00010,340
2017-02-1710,43010,43010,43010,4302,00010,430
2017-02-1610,41010,41010,41010,4102,00010,410
2017-02-1510,37010,41010,37010,4102,00010,410
2017-02-1410,45010,47010,45010,4504,00010,450
2017-02-1310,45010,46010,39010,4305,00010,430
2017-02-1010,41010,47010,41010,4505,00010,450
2017-02-0910,49010,49010,36010,3604,00010,360
2017-02-0310,47010,47010,47010,4701,00010,470
2017-02-0210,88010,88010,65010,6502,00010,650
2017-01-3110,88010,88010,88010,8801,00010,880
2017-01-3010,70010,70010,70010,7001,00010,700
2017-01-2710,80010,80010,69010,6902,00010,690
2017-01-2510,69010,69010,69010,6901,00010,690
2017-01-1910,62010,72010,62010,7202,00010,720
2017-01-1810,90010,90010,90010,9002,00010,900
2017-01-1710,80010,80010,80010,8002,00010,800
2017-01-1310,80010,80010,80010,8002,00010,800
2017-01-1210,74010,79010,74010,7904,00010,790
2017-01-1110,74010,74010,74010,7401,00010,740
2017-01-1010,79010,79010,74010,7404,00010,740
2017-01-0610,74010,74010,73010,7302,00010,730
2017-01-0510,74010,74010,74010,7401,00010,740
2017-01-0410,45010,45010,45010,4502,00010,450

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