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
2020-12-3038,80038,80038,80038,8001007,760
2020-12-2939,40039,80038,80038,8001,4007,760
2020-12-2838,80038,80038,80038,8001007,760
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
2020-12-2138,60038,60038,60038,6001007,720
2020-12-1838,95038,95038,50038,9004007,780
2020-12-17---38,350-7,670
2020-12-16---38,350-7,670
2020-12-15---38,350-7,670
2020-12-1439,00039,00038,35038,3507007,670
2020-12-1139,00039,00038,40038,8507007,770
2020-12-1038,50039,00038,50039,0005007,800
2020-12-09---39,000-7,800
2020-12-0839,00039,00039,00039,0001007,800
2020-12-07---39,000-7,800
2020-12-0439,00039,00039,00039,0001007,800
2020-12-0338,25038,70038,25038,7002007,740
2020-12-0240,00040,00038,90038,9008007,780
2020-12-01---39,200-7,840
2020-11-30---39,200-7,840
2020-11-2739,45039,45038,75039,2007007,840
2020-11-26---39,450-7,890
2020-11-25---39,450-7,890
2020-11-2439,00039,45039,00039,4502007,890
2020-11-2039,00039,00039,00039,0001007,800
2020-11-19---38,100-7,620
2020-11-1838,10038,10038,10038,1003007,620
2020-11-1738,20038,20038,20038,2002007,640
2020-11-1638,45038,50038,40038,4003007,680
2020-11-1339,00039,15039,00039,1503007,830
2020-11-1239,10039,10039,00039,0005007,800
2020-11-1139,00039,45039,00039,4504007,890
2020-11-1039,10039,10038,70038,9508007,790
2020-11-0939,10039,10038,70039,1008007,820
2020-11-06---39,100-7,820
2020-11-0539,10039,10039,10039,1002007,820
2020-11-0440,00040,00040,00040,0003008,000
2020-11-0240,00040,00040,00040,0001008,000
2020-10-3039,10039,80039,10039,8003007,960
2020-10-2940,00040,00039,20039,2003007,840
2020-10-2840,15040,15039,65039,6506007,930
2020-10-2740,15040,15040,15040,1502008,030
2020-10-2640,25040,25040,15040,1504008,030
2020-10-2340,20040,45040,20040,4502008,090
2020-10-2239,30040,20039,30040,2004008,040
2020-10-2139,15039,15039,15039,1501007,830
2020-10-2039,90040,35039,10039,1006007,820
2020-10-1939,45039,45039,20039,2006007,840
2020-10-16---39,600-7,920
2020-10-1539,45039,60039,10039,6007007,920
2020-10-14---39,450-7,890
2020-10-13---39,450-7,890
2020-10-1239,45039,45039,45039,4501007,890
2020-10-0939,45039,45039,45039,4501007,890
2020-10-08---38,950-7,790
2020-10-0738,05038,95038,05038,9504007,790
2020-10-0638,30038,30038,30038,3001007,660
2020-10-0538,30038,55038,30038,5004007,700
2020-10-0239,70039,70039,45039,4504007,890
2020-09-3038,75039,05038,30039,0501,2007,810
2020-09-2938,30038,30038,30038,3002007,660
2020-09-28---38,250-7,650
2020-09-2538,20038,25038,20038,2503007,650
2020-09-2438,05038,10038,00038,0501,1007,610
2020-09-2338,15038,40038,05038,0507007,610
2020-09-1838,20038,20037,85038,0501,2007,610
2020-09-1738,20038,90037,80037,8002,0007,560
2020-09-1638,25038,60038,20038,2001,0007,640
2020-09-1538,00038,70038,00038,7002007,740
2020-09-1438,00038,00037,95037,9509007,590
2020-09-11---38,100-7,620
2020-09-1038,10038,10038,10038,1001007,620
2020-09-0938,00038,00038,00038,0001007,600
2020-09-08---38,150-7,630
2020-09-0738,70038,70037,60038,1502,2007,630
2020-09-04---38,000-7,600
2020-09-0338,40038,40038,00038,0001,7007,600
2020-09-0240,20040,20038,50038,5002007,700
2020-09-0138,10038,80038,10038,8002007,760
2020-08-3139,80039,80039,80039,8001007,960
2020-08-2838,10038,90038,00038,9005007,780
2020-08-27---38,000-7,600
2020-08-2638,00038,35038,00038,0009007,600
2020-08-2538,00038,00038,00038,0003007,600
2020-08-2437,75037,75037,75037,7501007,550
2020-08-2138,00038,70038,00038,7008007,740
2020-08-2037,10037,30037,10037,3002007,460
2020-08-1936,30037,00036,30036,5501,1007,310
2020-08-1837,95037,95036,80036,8001,0007,360
2020-08-1738,60038,60037,50037,5003007,500
2020-08-1438,60038,60038,60038,6001007,720
2020-08-13---40,350-8,070
2020-08-1240,35040,35040,35040,3501008,070
2020-08-1140,50040,50038,95038,9502007,790
2020-08-07---40,500-8,100
2020-08-06---40,500-8,100
2020-08-0538,40040,50038,40040,5004008,100
2020-08-0440,70040,70040,70040,7001008,140
2020-08-0340,00040,00040,00040,0001008,000
2020-07-31---39,800-7,960
2020-07-3039,80039,80039,80039,8001007,960
2020-07-2946,25046,25042,75044,3501,7008,870
2020-07-2838,60039,25038,60039,2506007,850
2020-07-2738,10038,10038,05038,1005007,620
2020-07-22---37,400-7,480
2020-07-2137,40037,40037,40037,4009007,480
2020-07-2037,40037,40037,40037,4001007,480
2020-07-1737,50037,50036,80036,8003007,360
2020-07-16---37,500-7,500
2020-07-1537,65037,65037,50037,5002007,500
2020-07-1437,80037,80036,95036,9504007,390
2020-07-1338,25038,25036,80036,8006007,360
2020-07-10---37,950-7,590
2020-07-0937,95037,95037,95037,9501007,590
2020-07-0837,85038,60037,85038,6004007,720
2020-07-0737,85037,85037,45037,4503007,490
2020-07-0638,05038,05037,85037,8502007,570
2020-07-0337,85037,85037,85037,8501007,570
2020-07-0238,95038,95038,95038,9501007,790
2020-07-0137,55037,55037,55037,5502007,510
2020-06-3037,05037,05037,05037,0501007,410
2020-06-2937,60037,60037,05037,0501,2007,410
2020-06-2638,25038,25037,55037,5503007,510
2020-06-2538,40038,40038,15038,1506007,630
2020-06-2438,40038,40038,40038,4001007,680
2020-06-2337,85037,85037,85037,8501007,570
2020-06-22---37,850-7,570
2020-06-1938,30038,30037,85037,8505007,570
2020-06-1839,00039,00039,00039,0001007,800
2020-06-1738,90038,90038,90038,9001007,780
2020-06-1639,00039,00039,00039,0001007,800
2020-06-15---39,000-7,800
2020-06-12---39,000-7,800
2020-06-11---39,000-7,800
2020-06-1039,45039,45039,00039,0003007,800
2020-06-0940,05040,05040,05040,0501008,010
2020-06-0840,00040,05040,00040,0003008,000
2020-06-0540,70041,00040,00040,7007008,140
2020-06-0441,20041,20040,00040,0006008,000
2020-06-0341,25041,25040,65040,6501,4008,130
2020-06-0241,25041,25041,25041,2501008,250
2020-06-0141,00041,70041,00041,2505008,250
2020-05-2941,70041,70041,70041,7003008,340
2020-05-2841,00041,00041,00041,0002008,200
2020-05-2740,50040,50040,50040,5003008,100
2020-05-2639,70040,15039,70040,1504008,030
2020-05-2540,00040,00040,00040,0001008,000
2020-05-22---40,000-8,000
2020-05-21---40,000-8,000
2020-05-2040,00040,00040,00040,0001008,000
2020-05-1942,60044,00040,50040,5004008,100
2020-05-1838,70038,90038,70038,9005007,780
2020-05-15---38,700-7,740
2020-05-1439,00039,00038,70038,7003007,740
2020-05-1339,00039,00039,00039,0001007,800
2020-05-1239,50039,55039,50039,5502007,910
2020-05-1139,00039,00039,00039,0001007,800
2020-05-0839,10039,15039,10039,1502007,830
2020-05-0740,50040,50040,50040,5001008,100
2020-05-0141,00041,00040,50040,5002008,100
2020-04-3041,00041,00041,00041,0003008,200
2020-04-2840,05040,50040,00040,5007008,100
2020-04-2740,00040,00039,95039,9505007,990
2020-04-2439,50039,75039,50039,7502007,950
2020-04-2339,30039,75039,30039,7507007,950
2020-04-2238,80039,30038,80039,3003007,860
2020-04-2138,25038,80038,25038,8003007,760
2020-04-2038,55038,65038,55038,6503007,730
2020-04-1738,40038,50038,30038,3002,3007,660
2020-04-1639,45039,45038,40038,4002007,680
2020-04-1539,00039,50039,00039,5003007,900
2020-04-1439,75040,15039,75040,1506008,030
2020-04-1337,50040,15037,50040,0006008,000
2020-04-1037,00037,00037,00037,0001007,400
2020-04-0936,90037,00036,90037,0004007,400
2020-04-0836,90037,50036,90036,9004007,380
2020-04-0736,70037,10036,70036,9002,8007,380
2020-04-0636,70036,70036,45036,7001,0007,340
2020-04-0336,70036,70036,70036,7001007,340
2020-04-0236,80036,80036,80036,8002007,360
2020-04-0136,80036,80036,80036,8001007,360
2020-03-3137,00037,00036,80036,8002007,360
2020-03-3037,00037,00037,00037,0001007,400
2020-03-2738,00038,00037,50037,5006007,500
2020-03-2637,50037,50037,50037,5002007,500
2020-03-2537,50037,50037,50037,5001007,500
2020-03-2437,50037,50036,80036,8003007,360
2020-03-2338,00038,00036,60036,6002007,320
2020-03-1938,10038,65038,10038,6504007,730
2020-03-1841,10041,10040,15040,1501,7008,030
2020-03-1740,35040,35040,15040,1502008,030
2020-03-1641,80041,80041,10041,1002008,220
2020-03-1342,30042,30042,30042,3002,0008,460
2020-03-1243,45043,45042,30042,3004,4008,460
2020-03-1143,75043,75042,95043,5502,6008,710
2020-03-1043,60043,80043,50043,5006,8008,700
2020-03-0943,65043,65043,65043,6501008,730
2020-03-06---45,000-9,000
2020-03-0544,70045,00044,70045,0003009,000
2020-03-0444,70044,70044,70044,7001008,940
2020-03-0345,65045,90045,05045,6002,2009,120
2020-03-0244,75045,75044,75044,9502,0008,990
2020-02-2843,05044,75043,05044,7506008,950
2020-02-2747,00047,00046,40046,5506009,310
2020-02-2647,00047,00047,00047,0002009,400
2020-02-2547,00047,00047,00047,0003009,400
2020-02-2146,95046,95046,95046,9501009,390
2020-02-2046,00046,00045,50045,5001,3009,100
2020-02-1946,65046,65045,50046,0002,5009,200
2020-02-1846,65046,65045,95045,9503009,190
2020-02-1747,10047,10046,70046,7003,1009,340
2020-02-1447,00047,00046,85046,8504009,370
2020-02-1347,35047,35047,10047,1006009,420
2020-02-1247,55047,55047,40047,4004009,480
2020-02-10---48,000-9,600
2020-02-0748,00048,00048,00048,0001009,600
2020-02-06---47,300-9,460
2020-02-0547,30047,30047,30047,3002009,460
2020-02-0447,30047,30047,30047,3001009,460
2020-02-0347,30047,30047,10047,1005009,420
2020-01-3147,40047,45047,30047,3005009,460
2020-01-3047,50047,50047,50047,5002009,500
2020-01-29---47,900-9,580
2020-01-28---47,900-9,580
2020-01-2747,90047,90047,90047,9003009,580
2020-01-2447,80048,10047,80048,0005009,600
2020-01-2348,50048,50048,50048,5001009,700
2020-01-2247,60047,80047,60047,8002009,560
2020-01-2149,00049,00048,75049,0005009,800
2020-01-2049,60049,60049,00049,0002009,800
2020-01-1749,00049,50048,75048,9001,7009,780
2020-01-16---49,300-9,860
2020-01-1549,30049,30049,30049,3002009,860
2020-01-14---49,300-9,860
2020-01-1049,05049,30049,05049,3005009,860
2020-01-09---48,500-9,700
2020-01-0848,55048,55048,50048,5002009,700
2020-01-0750,90050,90050,00050,00040010,000
2020-01-0650,50050,50050,50050,50010010,100

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