4628 エスケー化研(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	38,800	38,800	38,800	38,800	100	7,760
2020-12-29	39,400	39,800	38,800	38,800	1,400	7,760
2020-12-28	38,800	38,800	38,800	38,800	100	7,760
2020-12-25	-	-	-	38,600	-	7,720
2020-12-24	-	-	-	38,600	-	7,720
2020-12-23	-	-	-	38,600	-	7,720
2020-12-22	-	-	-	38,600	-	7,720
2020-12-21	38,600	38,600	38,600	38,600	100	7,720
2020-12-18	38,950	38,950	38,500	38,900	400	7,780
2020-12-17	-	-	-	38,350	-	7,670
2020-12-16	-	-	-	38,350	-	7,670
2020-12-15	-	-	-	38,350	-	7,670
2020-12-14	39,000	39,000	38,350	38,350	700	7,670
2020-12-11	39,000	39,000	38,400	38,850	700	7,770
2020-12-10	38,500	39,000	38,500	39,000	500	7,800
2020-12-09	-	-	-	39,000	-	7,800
2020-12-08	39,000	39,000	39,000	39,000	100	7,800
2020-12-07	-	-	-	39,000	-	7,800
2020-12-04	39,000	39,000	39,000	39,000	100	7,800
2020-12-03	38,250	38,700	38,250	38,700	200	7,740
2020-12-02	40,000	40,000	38,900	38,900	800	7,780
2020-12-01	-	-	-	39,200	-	7,840
2020-11-30	-	-	-	39,200	-	7,840
2020-11-27	39,450	39,450	38,750	39,200	700	7,840
2020-11-26	-	-	-	39,450	-	7,890
2020-11-25	-	-	-	39,450	-	7,890
2020-11-24	39,000	39,450	39,000	39,450	200	7,890
2020-11-20	39,000	39,000	39,000	39,000	100	7,800
2020-11-19	-	-	-	38,100	-	7,620
2020-11-18	38,100	38,100	38,100	38,100	300	7,620
2020-11-17	38,200	38,200	38,200	38,200	200	7,640
2020-11-16	38,450	38,500	38,400	38,400	300	7,680
2020-11-13	39,000	39,150	39,000	39,150	300	7,830
2020-11-12	39,100	39,100	39,000	39,000	500	7,800
2020-11-11	39,000	39,450	39,000	39,450	400	7,890
2020-11-10	39,100	39,100	38,700	38,950	800	7,790
2020-11-09	39,100	39,100	38,700	39,100	800	7,820
2020-11-06	-	-	-	39,100	-	7,820
2020-11-05	39,100	39,100	39,100	39,100	200	7,820
2020-11-04	40,000	40,000	40,000	40,000	300	8,000
2020-11-02	40,000	40,000	40,000	40,000	100	8,000
2020-10-30	39,100	39,800	39,100	39,800	300	7,960
2020-10-29	40,000	40,000	39,200	39,200	300	7,840
2020-10-28	40,150	40,150	39,650	39,650	600	7,930
2020-10-27	40,150	40,150	40,150	40,150	200	8,030
2020-10-26	40,250	40,250	40,150	40,150	400	8,030
2020-10-23	40,200	40,450	40,200	40,450	200	8,090
2020-10-22	39,300	40,200	39,300	40,200	400	8,040
2020-10-21	39,150	39,150	39,150	39,150	100	7,830
2020-10-20	39,900	40,350	39,100	39,100	600	7,820
2020-10-19	39,450	39,450	39,200	39,200	600	7,840
2020-10-16	-	-	-	39,600	-	7,920
2020-10-15	39,450	39,600	39,100	39,600	700	7,920
2020-10-14	-	-	-	39,450	-	7,890
2020-10-13	-	-	-	39,450	-	7,890
2020-10-12	39,450	39,450	39,450	39,450	100	7,890
2020-10-09	39,450	39,450	39,450	39,450	100	7,890
2020-10-08	-	-	-	38,950	-	7,790
2020-10-07	38,050	38,950	38,050	38,950	400	7,790
2020-10-06	38,300	38,300	38,300	38,300	100	7,660
2020-10-05	38,300	38,550	38,300	38,500	400	7,700
2020-10-02	39,700	39,700	39,450	39,450	400	7,890
2020-09-30	38,750	39,050	38,300	39,050	1,200	7,810
2020-09-29	38,300	38,300	38,300	38,300	200	7,660
2020-09-28	-	-	-	38,250	-	7,650
2020-09-25	38,200	38,250	38,200	38,250	300	7,650
2020-09-24	38,050	38,100	38,000	38,050	1,100	7,610
2020-09-23	38,150	38,400	38,050	38,050	700	7,610
2020-09-18	38,200	38,200	37,850	38,050	1,200	7,610
2020-09-17	38,200	38,900	37,800	37,800	2,000	7,560
2020-09-16	38,250	38,600	38,200	38,200	1,000	7,640
2020-09-15	38,000	38,700	38,000	38,700	200	7,740
2020-09-14	38,000	38,000	37,950	37,950	900	7,590
2020-09-11	-	-	-	38,100	-	7,620
2020-09-10	38,100	38,100	38,100	38,100	100	7,620
2020-09-09	38,000	38,000	38,000	38,000	100	7,600
2020-09-08	-	-	-	38,150	-	7,630
2020-09-07	38,700	38,700	37,600	38,150	2,200	7,630
2020-09-04	-	-	-	38,000	-	7,600
2020-09-03	38,400	38,400	38,000	38,000	1,700	7,600
2020-09-02	40,200	40,200	38,500	38,500	200	7,700
2020-09-01	38,100	38,800	38,100	38,800	200	7,760
2020-08-31	39,800	39,800	39,800	39,800	100	7,960
2020-08-28	38,100	38,900	38,000	38,900	500	7,780
2020-08-27	-	-	-	38,000	-	7,600
2020-08-26	38,000	38,350	38,000	38,000	900	7,600
2020-08-25	38,000	38,000	38,000	38,000	300	7,600
2020-08-24	37,750	37,750	37,750	37,750	100	7,550
2020-08-21	38,000	38,700	38,000	38,700	800	7,740
2020-08-20	37,100	37,300	37,100	37,300	200	7,460
2020-08-19	36,300	37,000	36,300	36,550	1,100	7,310
2020-08-18	37,950	37,950	36,800	36,800	1,000	7,360
2020-08-17	38,600	38,600	37,500	37,500	300	7,500
2020-08-14	38,600	38,600	38,600	38,600	100	7,720
2020-08-13	-	-	-	40,350	-	8,070
2020-08-12	40,350	40,350	40,350	40,350	100	8,070
2020-08-11	40,500	40,500	38,950	38,950	200	7,790
2020-08-07	-	-	-	40,500	-	8,100
2020-08-06	-	-	-	40,500	-	8,100
2020-08-05	38,400	40,500	38,400	40,500	400	8,100
2020-08-04	40,700	40,700	40,700	40,700	100	8,140
2020-08-03	40,000	40,000	40,000	40,000	100	8,000
2020-07-31	-	-	-	39,800	-	7,960
2020-07-30	39,800	39,800	39,800	39,800	100	7,960
2020-07-29	46,250	46,250	42,750	44,350	1,700	8,870
2020-07-28	38,600	39,250	38,600	39,250	600	7,850
2020-07-27	38,100	38,100	38,050	38,100	500	7,620
2020-07-22	-	-	-	37,400	-	7,480
2020-07-21	37,400	37,400	37,400	37,400	900	7,480
2020-07-20	37,400	37,400	37,400	37,400	100	7,480
2020-07-17	37,500	37,500	36,800	36,800	300	7,360
2020-07-16	-	-	-	37,500	-	7,500
2020-07-15	37,650	37,650	37,500	37,500	200	7,500
2020-07-14	37,800	37,800	36,950	36,950	400	7,390
2020-07-13	38,250	38,250	36,800	36,800	600	7,360
2020-07-10	-	-	-	37,950	-	7,590
2020-07-09	37,950	37,950	37,950	37,950	100	7,590
2020-07-08	37,850	38,600	37,850	38,600	400	7,720
2020-07-07	37,850	37,850	37,450	37,450	300	7,490
2020-07-06	38,050	38,050	37,850	37,850	200	7,570
2020-07-03	37,850	37,850	37,850	37,850	100	7,570
2020-07-02	38,950	38,950	38,950	38,950	100	7,790
2020-07-01	37,550	37,550	37,550	37,550	200	7,510
2020-06-30	37,050	37,050	37,050	37,050	100	7,410
2020-06-29	37,600	37,600	37,050	37,050	1,200	7,410
2020-06-26	38,250	38,250	37,550	37,550	300	7,510
2020-06-25	38,400	38,400	38,150	38,150	600	7,630
2020-06-24	38,400	38,400	38,400	38,400	100	7,680
2020-06-23	37,850	37,850	37,850	37,850	100	7,570
2020-06-22	-	-	-	37,850	-	7,570
2020-06-19	38,300	38,300	37,850	37,850	500	7,570
2020-06-18	39,000	39,000	39,000	39,000	100	7,800
2020-06-17	38,900	38,900	38,900	38,900	100	7,780
2020-06-16	39,000	39,000	39,000	39,000	100	7,800
2020-06-15	-	-	-	39,000	-	7,800
2020-06-12	-	-	-	39,000	-	7,800
2020-06-11	-	-	-	39,000	-	7,800
2020-06-10	39,450	39,450	39,000	39,000	300	7,800
2020-06-09	40,050	40,050	40,050	40,050	100	8,010
2020-06-08	40,000	40,050	40,000	40,000	300	8,000
2020-06-05	40,700	41,000	40,000	40,700	700	8,140
2020-06-04	41,200	41,200	40,000	40,000	600	8,000
2020-06-03	41,250	41,250	40,650	40,650	1,400	8,130
2020-06-02	41,250	41,250	41,250	41,250	100	8,250
2020-06-01	41,000	41,700	41,000	41,250	500	8,250
2020-05-29	41,700	41,700	41,700	41,700	300	8,340
2020-05-28	41,000	41,000	41,000	41,000	200	8,200
2020-05-27	40,500	40,500	40,500	40,500	300	8,100
2020-05-26	39,700	40,150	39,700	40,150	400	8,030
2020-05-25	40,000	40,000	40,000	40,000	100	8,000
2020-05-22	-	-	-	40,000	-	8,000
2020-05-21	-	-	-	40,000	-	8,000
2020-05-20	40,000	40,000	40,000	40,000	100	8,000
2020-05-19	42,600	44,000	40,500	40,500	400	8,100
2020-05-18	38,700	38,900	38,700	38,900	500	7,780
2020-05-15	-	-	-	38,700	-	7,740
2020-05-14	39,000	39,000	38,700	38,700	300	7,740
2020-05-13	39,000	39,000	39,000	39,000	100	7,800
2020-05-12	39,500	39,550	39,500	39,550	200	7,910
2020-05-11	39,000	39,000	39,000	39,000	100	7,800
2020-05-08	39,100	39,150	39,100	39,150	200	7,830
2020-05-07	40,500	40,500	40,500	40,500	100	8,100
2020-05-01	41,000	41,000	40,500	40,500	200	8,100
2020-04-30	41,000	41,000	41,000	41,000	300	8,200
2020-04-28	40,050	40,500	40,000	40,500	700	8,100
2020-04-27	40,000	40,000	39,950	39,950	500	7,990
2020-04-24	39,500	39,750	39,500	39,750	200	7,950
2020-04-23	39,300	39,750	39,300	39,750	700	7,950
2020-04-22	38,800	39,300	38,800	39,300	300	7,860
2020-04-21	38,250	38,800	38,250	38,800	300	7,760
2020-04-20	38,550	38,650	38,550	38,650	300	7,730
2020-04-17	38,400	38,500	38,300	38,300	2,300	7,660
2020-04-16	39,450	39,450	38,400	38,400	200	7,680
2020-04-15	39,000	39,500	39,000	39,500	300	7,900
2020-04-14	39,750	40,150	39,750	40,150	600	8,030
2020-04-13	37,500	40,150	37,500	40,000	600	8,000
2020-04-10	37,000	37,000	37,000	37,000	100	7,400
2020-04-09	36,900	37,000	36,900	37,000	400	7,400
2020-04-08	36,900	37,500	36,900	36,900	400	7,380
2020-04-07	36,700	37,100	36,700	36,900	2,800	7,380
2020-04-06	36,700	36,700	36,450	36,700	1,000	7,340
2020-04-03	36,700	36,700	36,700	36,700	100	7,340
2020-04-02	36,800	36,800	36,800	36,800	200	7,360
2020-04-01	36,800	36,800	36,800	36,800	100	7,360
2020-03-31	37,000	37,000	36,800	36,800	200	7,360
2020-03-30	37,000	37,000	37,000	37,000	100	7,400
2020-03-27	38,000	38,000	37,500	37,500	600	7,500
2020-03-26	37,500	37,500	37,500	37,500	200	7,500
2020-03-25	37,500	37,500	37,500	37,500	100	7,500
2020-03-24	37,500	37,500	36,800	36,800	300	7,360
2020-03-23	38,000	38,000	36,600	36,600	200	7,320
2020-03-19	38,100	38,650	38,100	38,650	400	7,730
2020-03-18	41,100	41,100	40,150	40,150	1,700	8,030
2020-03-17	40,350	40,350	40,150	40,150	200	8,030
2020-03-16	41,800	41,800	41,100	41,100	200	8,220
2020-03-13	42,300	42,300	42,300	42,300	2,000	8,460
2020-03-12	43,450	43,450	42,300	42,300	4,400	8,460
2020-03-11	43,750	43,750	42,950	43,550	2,600	8,710
2020-03-10	43,600	43,800	43,500	43,500	6,800	8,700
2020-03-09	43,650	43,650	43,650	43,650	100	8,730
2020-03-06	-	-	-	45,000	-	9,000
2020-03-05	44,700	45,000	44,700	45,000	300	9,000
2020-03-04	44,700	44,700	44,700	44,700	100	8,940
2020-03-03	45,650	45,900	45,050	45,600	2,200	9,120
2020-03-02	44,750	45,750	44,750	44,950	2,000	8,990
2020-02-28	43,050	44,750	43,050	44,750	600	8,950
2020-02-27	47,000	47,000	46,400	46,550	600	9,310
2020-02-26	47,000	47,000	47,000	47,000	200	9,400
2020-02-25	47,000	47,000	47,000	47,000	300	9,400
2020-02-21	46,950	46,950	46,950	46,950	100	9,390
2020-02-20	46,000	46,000	45,500	45,500	1,300	9,100
2020-02-19	46,650	46,650	45,500	46,000	2,500	9,200
2020-02-18	46,650	46,650	45,950	45,950	300	9,190
2020-02-17	47,100	47,100	46,700	46,700	3,100	9,340
2020-02-14	47,000	47,000	46,850	46,850	400	9,370
2020-02-13	47,350	47,350	47,100	47,100	600	9,420
2020-02-12	47,550	47,550	47,400	47,400	400	9,480
2020-02-10	-	-	-	48,000	-	9,600
2020-02-07	48,000	48,000	48,000	48,000	100	9,600
2020-02-06	-	-	-	47,300	-	9,460
2020-02-05	47,300	47,300	47,300	47,300	200	9,460
2020-02-04	47,300	47,300	47,300	47,300	100	9,460
2020-02-03	47,300	47,300	47,100	47,100	500	9,420
2020-01-31	47,400	47,450	47,300	47,300	500	9,460
2020-01-30	47,500	47,500	47,500	47,500	200	9,500
2020-01-29	-	-	-	47,900	-	9,580
2020-01-28	-	-	-	47,900	-	9,580
2020-01-27	47,900	47,900	47,900	47,900	300	9,580
2020-01-24	47,800	48,100	47,800	48,000	500	9,600
2020-01-23	48,500	48,500	48,500	48,500	100	9,700
2020-01-22	47,600	47,800	47,600	47,800	200	9,560
2020-01-21	49,000	49,000	48,750	49,000	500	9,800
2020-01-20	49,600	49,600	49,000	49,000	200	9,800
2020-01-17	49,000	49,500	48,750	48,900	1,700	9,780
2020-01-16	-	-	-	49,300	-	9,860
2020-01-15	49,300	49,300	49,300	49,300	200	9,860
2020-01-14	-	-	-	49,300	-	9,860
2020-01-10	49,050	49,300	49,050	49,300	500	9,860
2020-01-09	-	-	-	48,500	-	9,700
2020-01-08	48,550	48,550	48,500	48,500	200	9,700
2020-01-07	50,900	50,900	50,000	50,000	400	10,000
2020-01-06	50,500	50,500	50,500	50,500	100	10,100

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30