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 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 12,000 | 12,000 | 12,000 | 12,000 | 1,000 | 12,000 |
| 2017-12-28 | 11,370 | 11,400 | 11,370 | 11,400 | 2,000 | 11,400 |
| 2017-12-27 | 11,490 | 11,600 | 11,490 | 11,600 | 3,000 | 11,600 |
| 2017-12-26 | 11,500 | 11,500 | 11,500 | 11,500 | 1,000 | 11,500 |
| 2017-12-25 | 11,200 | 11,500 | 11,200 | 11,500 | 2,000 | 11,500 |
| 2017-12-22 | 11,200 | 11,200 | 11,200 | 11,200 | 4,000 | 11,200 |
| 2017-12-21 | 11,110 | 11,400 | 11,100 | 11,100 | 11,000 | 11,100 |
| 2017-12-20 | 11,370 | 11,370 | 11,370 | 11,370 | 1,000 | 11,370 |
| 2017-12-19 | 11,950 | 11,950 | 11,950 | 11,950 | 1,000 | 11,950 |
| 2017-12-18 | 11,950 | 11,950 | 11,950 | 11,950 | 2,000 | 11,950 |
| 2017-12-15 | 11,950 | 11,950 | 11,950 | 11,950 | 1,000 | 11,950 |
| 2017-12-14 | 11,410 | 11,480 | 11,400 | 11,480 | 6,000 | 11,480 |
| 2017-12-13 | 11,980 | 11,980 | 11,480 | 11,480 | 2,000 | 11,480 |
| 2017-12-11 | 11,410 | 11,410 | 11,410 | 11,410 | 2,000 | 11,410 |
| 2017-12-08 | 11,300 | 11,500 | 11,300 | 11,500 | 4,000 | 11,500 |
| 2017-12-07 | 11,390 | 11,400 | 11,390 | 11,400 | 2,000 | 11,400 |
| 2017-12-06 | 11,000 | 11,100 | 11,000 | 11,100 | 2,000 | 11,100 |
| 2017-12-05 | 11,200 | 11,200 | 11,000 | 11,000 | 5,000 | 11,000 |
| 2017-12-04 | 11,400 | 11,400 | 11,400 | 11,400 | 1,000 | 11,400 |
| 2017-12-01 | 11,400 | 11,400 | 11,400 | 11,400 | 1,000 | 11,400 |
| 2017-11-29 | 11,200 | 11,200 | 11,200 | 11,200 | 6,000 | 11,200 |
| 2017-11-28 | 11,300 | 11,300 | 11,200 | 11,200 | 6,000 | 11,200 |
| 2017-11-27 | 11,200 | 11,310 | 11,200 | 11,300 | 10,000 | 11,300 |
| 2017-11-24 | 10,990 | 11,000 | 10,990 | 11,000 | 7,000 | 11,000 |
| 2017-11-22 | 10,500 | 10,700 | 10,500 | 10,700 | 26,000 | 10,700 |
| 2017-11-21 | 10,450 | 10,500 | 10,450 | 10,500 | 2,000 | 10,500 |
| 2017-11-20 | 10,130 | 10,150 | 10,130 | 10,150 | 4,000 | 10,150 |
| 2017-11-17 | 10,050 | 10,120 | 10,050 | 10,100 | 11,000 | 10,100 |
| 2017-11-16 | 9,900 | 9,900 | 9,900 | 9,900 | 4,000 | 9,900 |
| 2017-11-15 | 9,900 | 10,000 | 9,900 | 9,900 | 8,000 | 9,900 |
| 2017-11-13 | 9,780 | 9,800 | 9,780 | 9,800 | 5,000 | 9,800 |
| 2017-11-10 | 9,640 | 9,780 | 9,640 | 9,780 | 3,000 | 9,780 |
| 2017-11-09 | 9,550 | 9,620 | 9,550 | 9,600 | 5,000 | 9,600 |
| 2017-11-08 | 9,530 | 9,530 | 9,530 | 9,530 | 3,000 | 9,530 |
| 2017-11-07 | 9,500 | 9,500 | 9,500 | 9,500 | 2,000 | 9,500 |
| 2017-11-06 | 9,500 | 9,500 | 9,450 | 9,450 | 9,000 | 9,450 |
| 2017-11-02 | 9,580 | 9,580 | 9,430 | 9,430 | 3,000 | 9,430 |
| 2017-11-01 | 9,450 | 9,450 | 9,450 | 9,450 | 4,000 | 9,450 |
| 2017-10-30 | 9,480 | 9,480 | 9,400 | 9,400 | 6,000 | 9,400 |
| 2017-10-27 | 9,550 | 9,550 | 9,550 | 9,550 | 4,000 | 9,550 |
| 2017-10-26 | 9,310 | 9,550 | 9,310 | 9,550 | 6,000 | 9,550 |
| 2017-10-25 | 9,250 | 9,250 | 9,250 | 9,250 | 1,000 | 9,250 |
| 2017-10-24 | 9,150 | 9,200 | 9,150 | 9,200 | 3,000 | 9,200 |
| 2017-10-23 | 9,150 | 9,150 | 9,150 | 9,150 | 1,000 | 9,150 |
| 2017-10-20 | 9,150 | 9,150 | 9,100 | 9,100 | 3,000 | 9,100 |
| 2017-10-19 | 9,100 | 9,110 | 9,100 | 9,100 | 44,000 | 9,100 |
| 2017-10-18 | 9,250 | 9,250 | 9,100 | 9,100 | 55,000 | 9,100 |
| 2017-10-17 | 9,100 | 9,100 | 9,100 | 9,100 | 15,000 | 9,100 |
| 2017-10-16 | 9,100 | 9,100 | 9,100 | 9,100 | 10,000 | 9,100 |
| 2017-10-13 | 9,100 | 9,100 | 9,100 | 9,100 | 3,000 | 9,100 |
| 2017-10-12 | 9,130 | 9,130 | 9,100 | 9,100 | 5,000 | 9,100 |
| 2017-10-11 | 9,100 | 9,150 | 9,100 | 9,130 | 9,000 | 9,130 |
| 2017-10-10 | 9,100 | 9,130 | 9,100 | 9,130 | 6,000 | 9,130 |
| 2017-10-06 | 9,100 | 9,150 | 9,100 | 9,100 | 5,000 | 9,100 |
| 2017-10-05 | 9,100 | 9,200 | 9,100 | 9,190 | 10,000 | 9,190 |
| 2017-10-04 | 9,190 | 9,190 | 9,050 | 9,100 | 9,000 | 9,100 |
| 2017-10-03 | 9,200 | 9,200 | 9,050 | 9,200 | 7,000 | 9,200 |
| 2017-10-02 | 9,200 | 9,200 | 9,200 | 9,200 | 3,000 | 9,200 |
| 2017-09-29 | 9,180 | 9,190 | 9,150 | 9,180 | 4,000 | 9,180 |
| 2017-09-28 | 9,100 | 9,100 | 9,100 | 9,100 | 7,000 | 9,100 |
| 2017-09-27 | 9,100 | 9,110 | 9,100 | 9,100 | 8,000 | 9,100 |
| 2017-09-26 | 9,100 | 9,110 | 9,100 | 9,100 | 6,000 | 9,100 |
| 2017-09-25 | 9,100 | 9,100 | 9,100 | 9,100 | 10,000 | 9,100 |
| 2017-09-22 | 9,050 | 9,100 | 9,050 | 9,100 | 4,000 | 9,100 |
| 2017-09-21 | 9,080 | 9,100 | 9,050 | 9,100 | 8,000 | 9,100 |
| 2017-09-20 | 9,180 | 9,180 | 9,080 | 9,080 | 13,000 | 9,080 |
| 2017-09-19 | 9,200 | 9,200 | 9,100 | 9,200 | 34,000 | 9,200 |
| 2017-09-15 | 9,250 | 9,250 | 9,200 | 9,200 | 3,000 | 9,200 |
| 2017-09-14 | 9,460 | 9,500 | 9,400 | 9,400 | 7,000 | 9,400 |
| 2017-09-13 | 9,550 | 9,560 | 9,310 | 9,310 | 6,000 | 9,310 |
| 2017-09-12 | 9,550 | 9,550 | 9,550 | 9,550 | 1,000 | 9,550 |
| 2017-09-11 | 9,550 | 9,550 | 9,550 | 9,550 | 1,000 | 9,550 |
| 2017-09-07 | 9,700 | 9,700 | 9,700 | 9,700 | 1,000 | 9,700 |
| 2017-09-05 | 9,700 | 9,700 | 9,600 | 9,600 | 2,000 | 9,600 |
| 2017-09-04 | 9,800 | 9,800 | 9,700 | 9,700 | 3,000 | 9,700 |
| 2017-09-01 | 9,800 | 9,800 | 9,800 | 9,800 | 1,000 | 9,800 |
| 2017-08-31 | 9,800 | 9,800 | 9,800 | 9,800 | 2,000 | 9,800 |
| 2017-08-28 | 9,800 | 9,830 | 9,800 | 9,800 | 3,000 | 9,800 |
| 2017-08-23 | 9,800 | 9,800 | 9,800 | 9,800 | 1,000 | 9,800 |
| 2017-08-22 | 9,800 | 9,810 | 9,800 | 9,810 | 2,000 | 9,810 |
| 2017-08-21 | 9,840 | 9,840 | 9,790 | 9,790 | 3,000 | 9,790 |
| 2017-08-18 | 9,940 | 9,940 | 9,940 | 9,940 | 2,000 | 9,940 |
| 2017-08-17 | 9,950 | 9,950 | 9,950 | 9,950 | 2,000 | 9,950 |
| 2017-08-14 | 9,900 | 9,900 | 9,900 | 9,900 | 1,000 | 9,900 |
| 2017-08-09 | 10,090 | 10,090 | 10,090 | 10,090 | 5,000 | 10,090 |
| 2017-08-08 | 10,090 | 10,090 | 10,090 | 10,090 | 1,000 | 10,090 |
| 2017-08-07 | 10,090 | 10,090 | 10,090 | 10,090 | 3,000 | 10,090 |
| 2017-08-03 | 9,960 | 10,050 | 9,960 | 10,050 | 2,000 | 10,050 |
| 2017-08-02 | 10,090 | 10,090 | 9,900 | 9,900 | 2,000 | 9,900 |
| 2017-08-01 | 10,090 | 10,090 | 10,090 | 10,090 | 1,000 | 10,090 |
| 2017-07-27 | 10,250 | 10,260 | 10,200 | 10,200 | 9,000 | 10,200 |
| 2017-07-26 | 10,230 | 10,250 | 10,200 | 10,200 | 6,000 | 10,200 |
| 2017-07-25 | 10,250 | 10,250 | 10,250 | 10,250 | 1,000 | 10,250 |
| 2017-07-21 | 10,250 | 10,250 | 10,240 | 10,250 | 3,000 | 10,250 |
| 2017-07-20 | 10,300 | 10,300 | 10,250 | 10,250 | 4,000 | 10,250 |
| 2017-07-19 | 10,350 | 10,350 | 10,350 | 10,350 | 1,000 | 10,350 |
| 2017-07-14 | 10,320 | 10,350 | 10,320 | 10,350 | 6,000 | 10,350 |
| 2017-07-12 | 10,330 | 10,330 | 10,320 | 10,320 | 2,000 | 10,320 |
| 2017-07-11 | 10,340 | 10,340 | 10,340 | 10,340 | 1,000 | 10,340 |
| 2017-07-05 | 10,450 | 10,450 | 10,380 | 10,380 | 2,000 | 10,380 |
| 2017-07-04 | 10,540 | 10,540 | 10,540 | 10,540 | 1,000 | 10,540 |
| 2017-06-29 | 10,450 | 10,450 | 10,450 | 10,450 | 1,000 | 10,450 |
| 2017-06-23 | 10,450 | 10,450 | 10,450 | 10,450 | 1,000 | 10,450 |
| 2017-06-21 | 10,460 | 10,460 | 10,450 | 10,450 | 2,000 | 10,450 |
| 2017-06-20 | 10,600 | 10,600 | 10,600 | 10,600 | 7,000 | 10,600 |
| 2017-06-15 | 10,490 | 10,490 | 10,490 | 10,490 | 1,000 | 10,490 |
| 2017-06-12 | 10,490 | 10,490 | 10,490 | 10,490 | 1,000 | 10,490 |
| 2017-06-09 | 10,500 | 10,500 | 10,500 | 10,500 | 1,000 | 10,500 |
| 2017-06-08 | 10,600 | 10,600 | 10,490 | 10,490 | 4,000 | 10,490 |
| 2017-06-07 | 10,500 | 10,600 | 10,500 | 10,600 | 2,000 | 10,600 |
| 2017-06-05 | 10,400 | 10,470 | 10,400 | 10,470 | 2,000 | 10,470 |
| 2017-06-02 | 10,500 | 10,500 | 10,490 | 10,500 | 11,000 | 10,500 |
| 2017-06-01 | 10,470 | 10,520 | 10,470 | 10,520 | 10,000 | 10,520 |
| 2017-05-31 | 10,440 | 10,460 | 10,440 | 10,440 | 4,000 | 10,440 |
| 2017-05-29 | 10,600 | 10,600 | 10,600 | 10,600 | 4,000 | 10,600 |
| 2017-05-25 | 10,640 | 10,640 | 10,640 | 10,640 | 3,000 | 10,640 |
| 2017-05-19 | 10,640 | 10,640 | 10,640 | 10,640 | 1,000 | 10,640 |
| 2017-05-18 | 10,790 | 10,790 | 10,790 | 10,790 | 1,000 | 10,790 |
| 2017-05-16 | 10,700 | 10,700 | 10,700 | 10,700 | 2,000 | 10,700 |
| 2017-05-15 | 10,800 | 10,800 | 10,800 | 10,800 | 5,000 | 10,800 |
| 2017-05-12 | 10,700 | 10,700 | 10,700 | 10,700 | 6,000 | 10,700 |
| 2017-05-11 | 10,580 | 10,580 | 10,380 | 10,500 | 6,000 | 10,500 |
| 2017-05-08 | 10,390 | 10,400 | 10,390 | 10,400 | 4,000 | 10,400 |
| 2017-05-02 | 10,400 | 10,400 | 10,400 | 10,400 | 4,000 | 10,400 |
| 2017-05-01 | 10,520 | 10,520 | 10,520 | 10,520 | 3,000 | 10,520 |
| 2017-04-28 | 10,520 | 10,600 | 10,520 | 10,600 | 3,000 | 10,600 |
| 2017-04-24 | 10,590 | 10,590 | 10,590 | 10,590 | 1,000 | 10,590 |
| 2017-04-19 | 10,500 | 10,500 | 10,500 | 10,500 | 2,000 | 10,500 |
| 2017-04-18 | 10,800 | 10,800 | 10,800 | 10,800 | 1,000 | 10,800 |
| 2017-04-14 | 10,790 | 10,800 | 10,790 | 10,800 | 2,000 | 10,800 |
| 2017-04-13 | 10,820 | 10,820 | 10,820 | 10,820 | 1,000 | 10,820 |
| 2017-04-07 | 11,000 | 11,000 | 11,000 | 11,000 | 2,000 | 11,000 |
| 2017-04-05 | 11,300 | 11,300 | 11,300 | 11,300 | 3,000 | 11,300 |
| 2017-04-04 | 11,300 | 11,300 | 11,300 | 11,300 | 2,000 | 11,300 |
| 2017-04-03 | 10,900 | 11,000 | 10,900 | 11,000 | 4,000 | 11,000 |
| 2017-03-31 | 10,900 | 10,900 | 10,900 | 10,900 | 1,000 | 10,900 |
| 2017-03-29 | 10,780 | 10,800 | 10,700 | 10,800 | 3,000 | 10,800 |
| 2017-03-24 | 10,540 | 10,540 | 10,540 | 10,540 | 2,000 | 10,540 |
| 2017-03-23 | 10,500 | 10,510 | 10,500 | 10,510 | 3,000 | 10,510 |
| 2017-03-22 | 10,400 | 10,400 | 10,400 | 10,400 | 1,000 | 10,400 |
| 2017-03-21 | 10,610 | 10,610 | 10,470 | 10,470 | 3,000 | 10,470 |
| 2017-03-13 | 10,750 | 10,750 | 10,450 | 10,460 | 4,000 | 10,460 |
| 2017-03-10 | 10,450 | 10,450 | 10,450 | 10,450 | 2,000 | 10,450 |
| 2017-03-09 | 10,260 | 10,350 | 10,260 | 10,350 | 2,000 | 10,350 |
| 2017-03-08 | 10,350 | 10,350 | 10,350 | 10,350 | 2,000 | 10,350 |
| 2017-03-07 | 10,180 | 10,260 | 10,180 | 10,260 | 2,000 | 10,260 |
| 2017-03-06 | 10,250 | 10,250 | 10,250 | 10,250 | 1,000 | 10,250 |
| 2017-03-03 | 10,410 | 10,410 | 10,410 | 10,410 | 3,000 | 10,410 |
| 2017-03-02 | 10,600 | 10,600 | 10,590 | 10,590 | 4,000 | 10,590 |
| 2017-03-01 | 10,420 | 10,600 | 10,420 | 10,600 | 3,000 | 10,600 |
| 2017-02-28 | 10,410 | 10,410 | 10,400 | 10,400 | 3,000 | 10,400 |
| 2017-02-27 | 10,330 | 10,330 | 10,330 | 10,330 | 1,000 | 10,330 |
| 2017-02-24 | 10,310 | 10,310 | 10,310 | 10,310 | 1,000 | 10,310 |
| 2017-02-23 | 10,310 | 10,310 | 10,310 | 10,310 | 1,000 | 10,310 |
| 2017-02-22 | 10,310 | 10,310 | 10,310 | 10,310 | 2,000 | 10,310 |
| 2017-02-21 | 10,400 | 10,400 | 10,310 | 10,310 | 10,000 | 10,310 |
| 2017-02-20 | 10,620 | 10,620 | 10,330 | 10,340 | 3,000 | 10,340 |
| 2017-02-17 | 10,430 | 10,430 | 10,430 | 10,430 | 2,000 | 10,430 |
| 2017-02-16 | 10,410 | 10,410 | 10,410 | 10,410 | 2,000 | 10,410 |
| 2017-02-15 | 10,370 | 10,410 | 10,370 | 10,410 | 2,000 | 10,410 |
| 2017-02-14 | 10,450 | 10,470 | 10,450 | 10,450 | 4,000 | 10,450 |
| 2017-02-13 | 10,450 | 10,460 | 10,390 | 10,430 | 5,000 | 10,430 |
| 2017-02-10 | 10,410 | 10,470 | 10,410 | 10,450 | 5,000 | 10,450 |
| 2017-02-09 | 10,490 | 10,490 | 10,360 | 10,360 | 4,000 | 10,360 |
| 2017-02-03 | 10,470 | 10,470 | 10,470 | 10,470 | 1,000 | 10,470 |
| 2017-02-02 | 10,880 | 10,880 | 10,650 | 10,650 | 2,000 | 10,650 |
| 2017-01-31 | 10,880 | 10,880 | 10,880 | 10,880 | 1,000 | 10,880 |
| 2017-01-30 | 10,700 | 10,700 | 10,700 | 10,700 | 1,000 | 10,700 |
| 2017-01-27 | 10,800 | 10,800 | 10,690 | 10,690 | 2,000 | 10,690 |
| 2017-01-25 | 10,690 | 10,690 | 10,690 | 10,690 | 1,000 | 10,690 |
| 2017-01-19 | 10,620 | 10,720 | 10,620 | 10,720 | 2,000 | 10,720 |
| 2017-01-18 | 10,900 | 10,900 | 10,900 | 10,900 | 2,000 | 10,900 |
| 2017-01-17 | 10,800 | 10,800 | 10,800 | 10,800 | 2,000 | 10,800 |
| 2017-01-13 | 10,800 | 10,800 | 10,800 | 10,800 | 2,000 | 10,800 |
| 2017-01-12 | 10,740 | 10,790 | 10,740 | 10,790 | 4,000 | 10,790 |
| 2017-01-11 | 10,740 | 10,740 | 10,740 | 10,740 | 1,000 | 10,740 |
| 2017-01-10 | 10,790 | 10,790 | 10,740 | 10,740 | 4,000 | 10,740 |
| 2017-01-06 | 10,740 | 10,740 | 10,730 | 10,730 | 2,000 | 10,730 |
| 2017-01-05 | 10,740 | 10,740 | 10,740 | 10,740 | 1,000 | 10,740 |
| 2017-01-04 | 10,450 | 10,450 | 10,450 | 10,450 | 2,000 | 10,450 |
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
