4628 エスケー化研(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-3049,80049,90049,75049,7504009,950
2019-12-2749,00049,75049,00049,7504009,950
2019-12-2648,50048,50048,50048,5001009,700
2019-12-2547,00047,85047,00047,8504009,570
2019-12-2447,00047,00047,00047,0001009,400
2019-12-2347,00047,00046,60047,0001,1009,400
2019-12-2047,00047,00046,80047,0001,1009,400
2019-12-1946,30046,85046,25046,8508009,370
2019-12-1847,00047,00047,00047,0001009,400
2019-12-17---46,450-9,290
2019-12-1646,45046,45046,45046,4504009,290
2019-12-1347,50047,70046,55046,5506009,310
2019-12-12---47,500-9,500
2019-12-1147,50047,50047,50047,5002009,500
2019-12-1047,30047,30047,30047,3002009,460
2019-12-0947,10047,10047,10047,1002009,420
2019-12-0647,50047,50047,50047,5001009,500
2019-12-0547,85047,85047,85047,8502009,570
2019-12-0447,95047,95047,95047,9503009,590
2019-12-0347,95047,95046,95046,9505009,390
2019-12-02---47,200-9,440
2019-11-2947,20047,20047,20047,2001009,440
2019-11-2847,10047,20047,10047,1504009,430
2019-11-2748,00048,00047,10047,1006009,420
2019-11-2648,00048,00048,00048,0002009,600
2019-11-2547,65048,00047,60048,0006009,600
2019-11-2247,70047,70047,65047,6505009,530
2019-11-2147,65047,65047,65047,6501009,530
2019-11-2048,00048,00048,00048,0007009,600
2019-11-1948,00048,00047,70047,7003009,540
2019-11-1847,65048,00047,65048,0002009,600
2019-11-15---47,650-9,530
2019-11-1447,65047,90047,65047,6507009,530
2019-11-1347,00047,00047,00047,0004009,400
2019-11-12---45,600-9,120
2019-11-11---45,600-9,120
2019-11-0846,05046,05045,60045,6002009,120
2019-11-0747,15047,15046,60046,8003009,360
2019-11-0647,15047,15047,15047,1502009,430
2019-11-0546,80046,80046,80046,8003009,360
2019-11-01---46,100-9,220
2019-10-31---46,100-9,220
2019-10-3046,00046,10046,00046,1009009,220
2019-10-2945,00045,25044,95045,1501,2009,030
2019-10-2844,95044,95044,85044,8503008,970
2019-10-25---44,400-8,880
2019-10-2444,40044,40044,40044,4004008,880
2019-10-2344,15044,15044,15044,1502008,830
2019-10-2144,40044,40043,20043,4508008,690
2019-10-1844,40044,40044,40044,4002008,880
2019-10-1744,30044,35044,00044,3504008,870
2019-10-1644,30044,90044,20044,9004008,980
2019-10-1544,00044,00044,00044,0008008,800
2019-10-1143,85043,85043,45043,8008008,760
2019-10-1043,35043,35043,35043,3502008,670
2019-10-09---44,000-8,800
2019-10-08---44,000-8,800
2019-10-0743,90044,00043,85044,0001,0008,800
2019-10-0443,20043,20043,20043,2002008,640
2019-10-0343,20043,20043,20043,2005008,640
2019-10-0243,00043,00043,00043,0001,7008,600
2019-10-0144,35044,35043,00043,0006008,600
2019-09-3043,55043,65043,55043,6503008,730
2019-09-2743,05043,55043,05043,5506008,710
2019-09-2643,00043,00042,95043,0006,8008,600
2019-09-2543,00043,00043,00043,0005008,600
2019-09-2443,00043,45043,00043,0006008,600
2019-09-2042,85042,90042,60042,8501,6008,570
2019-09-1943,60043,60043,50043,5001,2008,700
2019-09-1844,05044,25043,65043,7508008,750
2019-09-1743,50043,60043,30043,3501,6008,670
2019-09-13---45,150-9,030
2019-09-12---45,150-9,030
2019-09-11---45,150-9,030
2019-09-1044,45045,15044,45045,1502009,030
2019-09-0943,80043,85043,80043,8001,2008,760
2019-09-0644,05044,05043,70043,7003008,740
2019-09-0543,15043,70043,15043,7002008,740
2019-09-0442,70043,20042,55043,2003008,640
2019-09-0344,00044,00043,40043,4002008,680
2019-09-0244,10044,30043,60043,6004008,720
2019-08-3045,20045,20044,70044,7002008,940
2019-08-2945,10045,55045,10045,5502009,110
2019-08-2845,85045,85045,80045,8004009,160
2019-08-2745,70045,80045,70045,8002009,160
2019-08-2645,90045,90045,50045,5008009,100
2019-08-2345,85045,95045,80045,9504009,190
2019-08-2245,80045,80045,80045,8001009,160
2019-08-2145,70045,85045,70045,7501,0009,150
2019-08-2046,40046,40046,40046,4001009,280
2019-08-19---45,000-9,000
2019-08-16---45,000-9,000
2019-08-1545,75045,75045,00045,0006009,000
2019-08-1446,30046,55046,30046,4503009,290
2019-08-13---46,850-9,370
2019-08-0946,95047,00046,55046,8506009,370
2019-08-0847,00047,45047,00047,4502009,490
2019-08-07---47,800-9,560
2019-08-06---47,800-9,560
2019-08-0547,50047,80047,50047,8003009,560
2019-08-0250,00050,00048,20048,2006009,640
2019-08-0149,45049,60049,45049,5501,0009,910
2019-07-3149,30049,50048,95049,5002,3009,900
2019-07-3047,70048,00047,70048,0002009,600
2019-07-2947,40047,60047,40047,6005009,520
2019-07-2647,75047,85047,35047,3509009,470
2019-07-25---47,750-9,550
2019-07-2447,75047,75047,75047,7501009,550
2019-07-2347,75047,75047,75047,7502009,550
2019-07-2248,00048,00048,00048,0001009,600
2019-07-1949,00049,00048,90048,9007009,780
2019-07-1848,30049,40048,30049,4001,0009,880
2019-07-1748,20048,40046,95048,1508,5009,630
2019-07-1647,65047,80047,10047,4008009,480
2019-07-1247,35047,35046,95046,9506009,390
2019-07-1146,85046,85046,85046,8501009,370
2019-07-1047,25047,25047,25047,2501009,450
2019-07-09---47,950-9,590
2019-07-08---47,950-9,590
2019-07-0548,20048,20047,95047,9504009,590
2019-07-04---48,500-9,700
2019-07-0348,00048,50047,95048,5001,7009,700
2019-07-0248,00048,00047,70048,0006009,600
2019-07-0148,00048,00047,70047,7003009,540
2019-06-2848,00048,20047,95048,0001,3009,600
2019-06-2748,00048,00048,00048,0007009,600
2019-06-26---47,700-9,540
2019-06-2547,70047,70047,70047,7003009,540
2019-06-2447,70047,70047,70047,7004009,540
2019-06-21---47,000-9,400
2019-06-20---47,000-9,400
2019-06-1947,00047,00047,00047,0001009,400
2019-06-1847,80047,80047,80047,8001009,560
2019-06-17---47,900-9,580
2019-06-1447,90047,90047,90047,9003009,580
2019-06-1347,05047,75047,05047,7502009,550
2019-06-1247,50047,50046,75046,7504009,350
2019-06-1147,80047,80047,00047,0006009,400
2019-06-1047,80047,80047,80047,8004009,560
2019-06-0747,80047,80047,75047,8002,8009,560
2019-06-0647,60047,75047,60047,7507009,550
2019-06-0547,50047,60047,50047,5006009,500
2019-06-0447,60047,60047,45047,4501,4009,490
2019-06-0348,00048,00047,30047,4001,9009,480
2019-05-3147,55047,55047,40047,4004009,480
2019-05-3047,50047,75047,50047,7503009,550
2019-05-2947,75047,75047,60047,6002009,520
2019-05-2847,50047,50047,50047,5001009,500
2019-05-2747,75047,90047,50047,5005009,500
2019-05-24---47,400-9,480
2019-05-2347,40047,40047,40047,4001009,480
2019-05-2247,75047,75047,20047,4001,2009,480
2019-05-2147,20047,75047,20047,7503009,550
2019-05-2047,75047,75047,00047,0004009,400
2019-05-1747,75048,00046,95046,9504009,390
2019-05-1647,35047,70047,20047,7004009,540
2019-05-1547,50047,50046,70046,7006009,340
2019-05-1445,75047,50045,30047,5001,8009,500
2019-05-1345,40045,75045,40045,6005009,120
2019-05-1045,40045,40045,35045,3505009,070
2019-05-0946,60046,60045,65045,8506009,170
2019-05-0846,65046,65046,65046,6501009,330
2019-05-0745,95045,95045,95045,9501009,190
2019-04-26---45,700-9,140
2019-04-25---45,700-9,140
2019-04-2445,70045,70045,70045,7001009,140
2019-04-2345,75045,75045,75045,7501009,150
2019-04-2245,90045,90045,60045,6503009,130
2019-04-1947,00047,00045,80046,0008009,200
2019-04-1847,80047,95047,70047,7503,5009,550
2019-04-1747,70048,25047,50047,7503,7009,550
2019-04-1646,60047,70046,60047,7008009,540
2019-04-1546,25046,25046,20046,2002009,240
2019-04-1245,75046,10045,75045,8003,4009,160
2019-04-11---45,700-9,140
2019-04-1045,70045,70045,70045,7001009,140
2019-04-0945,80045,80045,70045,7005009,140
2019-04-0845,75045,90045,75045,9003009,180
2019-04-0545,75045,75045,65045,6502009,130
2019-04-0446,00046,55045,85045,8503,6009,170
2019-04-0345,70045,70045,70045,7005009,140
2019-04-0245,70045,70045,70045,7001009,140
2019-04-0145,70045,70045,70045,7001009,140
2019-03-29---45,550-9,110
2019-03-2845,65045,65045,50045,5507009,110
2019-03-2745,45045,90045,45045,6507009,130
2019-03-26---45,750-9,150
2019-03-2545,75045,75045,75045,7502009,150
2019-03-2245,80045,80045,80045,8002009,160
2019-03-2045,75045,80045,75045,8005009,160
2019-03-1946,00046,00045,80045,8504009,170
2019-03-1845,85046,25045,85046,2502009,250
2019-03-1546,00046,25045,85045,8503009,170
2019-03-14---45,800-9,160
2019-03-13---45,800-9,160
2019-03-1246,20046,20045,80045,8003009,160
2019-03-1146,30046,30045,60046,2008009,240
2019-03-0846,35046,50046,30046,3001,9009,260
2019-03-0746,35046,35046,20046,3505,8009,270
2019-03-0646,35046,35046,35046,3501009,270
2019-03-0546,45046,55046,35046,3506009,270
2019-03-0446,35046,40046,35046,3508009,270
2019-03-0147,10047,10047,00047,0007009,400
2019-02-2847,00047,30047,00047,3004009,460
2019-02-2747,60047,60047,00047,6005009,520
2019-02-2647,00047,60047,00047,6003009,520
2019-02-2547,20047,20046,80046,8002009,360
2019-02-22---47,200-9,440
2019-02-2147,20047,20047,20047,2001009,440
2019-02-2046,60047,20046,60047,2002009,440
2019-02-1947,30047,30047,00047,3005009,460
2019-02-1846,75047,30046,75047,3002009,460
2019-02-1546,75046,75046,75046,7501009,350
2019-02-1446,75046,75046,75046,7501009,350
2019-02-1345,50046,50045,50046,3003,3009,260
2019-02-12---45,000-9,000
2019-02-08---45,000-9,000
2019-02-0745,00045,00045,00045,0007009,000
2019-02-06---44,950-8,990
2019-02-0545,00045,20044,95044,9504008,990
2019-02-0446,20046,20046,20046,2002009,240
2019-02-0147,15047,30046,90046,9006009,380
2019-01-31---47,300-9,460
2019-01-30---47,300-9,460
2019-01-2947,30047,30047,30047,3002009,460
2019-01-28---47,300-9,460
2019-01-2547,30047,30047,30047,3001009,460
2019-01-2446,60046,60046,60046,6002009,320
2019-01-2347,30047,30047,30047,3002009,460
2019-01-2247,60047,60047,60047,6001009,520
2019-01-2148,30048,30048,30048,3001009,660
2019-01-1849,70049,70049,70049,7001009,940
2019-01-1749,00049,00049,00049,0001,0009,800
2019-01-16---49,000-9,800
2019-01-1549,00049,00049,00049,0001,0009,800
2019-01-1149,00049,00048,50049,0001,3009,800
2019-01-10---48,300-9,660
2019-01-09---48,300-9,660
2019-01-0848,30048,30048,30048,3001009,660
2019-01-0750,00050,00050,00050,00010010,000
2019-01-04---51,000-10,200

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