4628 エスケー化研(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	37,850	37,850	37,500	37,800	500	7,560
2021-12-29	38,050	38,100	38,000	38,000	400	7,600
2021-12-28	37,700	38,200	37,650	37,650	500	7,530
2021-12-27	37,900	37,900	37,750	37,750	1,200	7,550
2021-12-24	37,900	37,900	37,900	37,900	100	7,580
2021-12-23	37,450	37,900	37,450	37,900	200	7,580
2021-12-22	37,400	37,400	37,250	37,350	300	7,470
2021-12-21	37,350	37,350	37,250	37,250	700	7,450
2021-12-20	37,700	37,700	37,350	37,650	900	7,530
2021-12-17	37,350	37,350	37,350	37,350	600	7,470
2021-12-16	37,600	37,700	37,550	37,550	700	7,510
2021-12-15	38,200	38,200	38,000	38,000	400	7,600
2021-12-14	38,050	38,050	38,050	38,050	100	7,610
2021-12-13	38,200	38,500	38,200	38,500	400	7,700
2021-12-10	-	-	-	37,950	-	7,590
2021-12-09	38,000	38,000	37,950	37,950	500	7,590
2021-12-08	-	-	-	38,000	-	7,600
2021-12-07	-	-	-	38,000	-	7,600
2021-12-06	-	-	-	38,000	-	7,600
2021-12-03	37,400	38,000	37,400	38,000	1,200	7,600
2021-12-02	37,750	37,750	37,350	37,550	500	7,510
2021-12-01	-	-	-	37,150	-	7,430
2021-11-30	37,800	37,800	37,150	37,150	500	7,430
2021-11-29	37,750	37,750	37,550	37,550	500	7,510
2021-11-26	37,750	37,750	37,750	37,750	100	7,550
2021-11-25	-	-	-	37,900	-	7,580
2021-11-24	37,850	37,900	37,800	37,900	500	7,580
2021-11-22	37,850	37,850	37,850	37,850	100	7,570
2021-11-19	38,200	38,200	37,800	37,800	300	7,560
2021-11-18	38,000	38,100	38,000	38,100	300	7,620
2021-11-17	38,000	38,000	38,000	38,000	100	7,600
2021-11-16	-	-	-	38,000	-	7,600
2021-11-15	38,000	38,000	38,000	38,000	200	7,600
2021-11-12	38,000	38,000	38,000	38,000	100	7,600
2021-11-11	-	-	-	38,500	-	7,700
2021-11-10	-	-	-	38,500	-	7,700
2021-11-09	-	-	-	38,500	-	7,700
2021-11-08	38,500	38,500	38,500	38,500	100	7,700
2021-11-05	38,500	38,500	37,800	37,800	1,300	7,560
2021-11-04	38,400	38,400	37,700	37,850	1,200	7,570
2021-11-02	38,750	38,750	37,950	37,950	200	7,590
2021-11-01	38,050	38,050	38,050	38,050	500	7,610
2021-10-29	38,950	38,950	38,000	38,000	300	7,600
2021-10-28	-	-	-	37,550	-	7,510
2021-10-27	-	-	-	37,550	-	7,510
2021-10-26	-	-	-	37,550	-	7,510
2021-10-25	37,550	37,550	37,550	37,550	100	7,510
2021-10-22	37,600	37,750	37,600	37,750	200	7,550
2021-10-21	38,200	38,200	37,600	37,600	300	7,520
2021-10-20	38,200	38,200	37,700	37,700	2,000	7,540
2021-10-19	38,600	38,600	38,600	38,600	100	7,720
2021-10-18	-	-	-	38,600	-	7,720
2021-10-15	-	-	-	38,600	-	7,720
2021-10-14	-	-	-	38,600	-	7,720
2021-10-13	38,600	38,600	38,600	38,600	400	7,720
2021-10-12	38,800	38,850	38,400	38,600	3,100	7,720
2021-10-11	38,800	38,950	38,800	38,950	1,200	7,790
2021-10-08	39,450	39,450	39,000	39,050	1,100	7,810
2021-10-07	39,450	39,450	39,450	39,450	300	7,890
2021-10-06	39,450	39,450	39,450	39,450	100	7,890
2021-10-05	39,750	39,750	39,700	39,750	300	7,950
2021-10-04	40,300	40,300	39,750	39,750	200	7,950
2021-10-01	39,050	39,600	39,050	39,600	200	7,920
2021-09-30	-	-	-	39,300	-	7,860
2021-09-29	39,500	39,650	39,300	39,300	700	7,860
2021-09-28	40,850	40,850	38,900	38,900	900	7,780
2021-09-27	40,900	40,900	40,850	40,850	600	8,170
2021-09-24	-	-	-	40,850	-	8,170
2021-09-22	40,850	40,850	40,850	40,850	100	8,170
2021-09-21	41,450	41,450	41,450	41,450	100	8,290
2021-09-17	41,700	41,700	41,450	41,450	600	8,290
2021-09-16	41,600	41,700	41,500	41,700	900	8,340
2021-09-15	42,350	42,350	42,000	42,000	200	8,400
2021-09-14	42,450	42,450	42,450	42,450	300	8,490
2021-09-13	43,000	43,000	42,600	42,650	900	8,530
2021-09-10	43,100	43,100	43,100	43,100	100	8,620
2021-09-09	43,100	43,100	43,100	43,100	100	8,620
2021-09-08	43,500	43,500	43,300	43,300	300	8,660
2021-09-07	43,400	43,400	43,400	43,400	100	8,680
2021-09-06	43,450	43,450	43,450	43,450	100	8,690
2021-09-03	43,450	43,450	43,450	43,450	100	8,690
2021-09-02	43,450	43,450	43,450	43,450	200	8,690
2021-09-01	-	-	-	42,450	-	8,490
2021-08-31	-	-	-	42,450	-	8,490
2021-08-30	42,450	42,450	42,450	42,450	700	8,490
2021-08-27	42,450	42,450	42,450	42,450	400	8,490
2021-08-26	42,450	42,450	42,450	42,450	100	8,490
2021-08-25	-	-	-	42,450	-	8,490
2021-08-24	-	-	-	42,450	-	8,490
2021-08-23	-	-	-	42,450	-	8,490
2021-08-20	-	-	-	42,450	-	8,490
2021-08-19	42,400	42,750	42,400	42,450	600	8,490
2021-08-18	42,800	42,800	42,800	42,800	100	8,560
2021-08-17	42,350	42,350	42,050	42,300	300	8,460
2021-08-16	43,500	43,500	43,050	43,050	200	8,610
2021-08-13	43,500	43,500	43,500	43,500	300	8,700
2021-08-12	-	-	-	42,700	-	8,540
2021-08-11	42,000	42,700	42,000	42,700	200	8,540
2021-08-10	-	-	-	41,300	-	8,260
2021-08-06	41,300	41,300	41,300	41,300	100	8,260
2021-08-05	-	-	-	42,000	-	8,400
2021-08-04	42,000	42,000	42,000	42,000	200	8,400
2021-08-03	43,750	43,750	43,750	43,750	100	8,750
2021-08-02	-	-	-	43,750	-	8,750
2021-07-30	-	-	-	43,750	-	8,750
2021-07-29	43,750	43,750	43,750	43,750	1,900	8,750
2021-07-28	41,800	42,100	41,650	41,650	900	8,330
2021-07-27	41,600	42,000	41,600	41,600	700	8,320
2021-07-26	40,500	41,250	40,500	40,900	800	8,180
2021-07-21	40,500	40,500	40,500	40,500	400	8,100
2021-07-20	40,500	40,500	40,400	40,400	400	8,080
2021-07-19	40,050	40,050	40,050	40,050	400	8,010
2021-07-16	-	-	-	39,300	-	7,860
2021-07-15	-	-	-	39,300	-	7,860
2021-07-14	39,900	39,900	39,300	39,300	200	7,860
2021-07-13	-	-	-	40,100	-	8,020
2021-07-12	-	-	-	40,100	-	8,020
2021-07-09	40,300	40,300	39,550	40,100	600	8,020
2021-07-08	-	-	-	40,300	-	8,060
2021-07-07	40,800	40,800	40,300	40,300	300	8,060
2021-07-06	-	-	-	40,750	-	8,150
2021-07-05	40,750	40,750	40,750	40,750	100	8,150
2021-07-02	41,150	41,150	41,150	41,150	100	8,230
2021-07-01	-	-	-	41,150	-	8,230
2021-06-30	42,000	42,000	41,150	41,150	400	8,230
2021-06-29	-	-	-	40,250	-	8,050
2021-06-28	40,250	40,250	40,250	40,250	100	8,050
2021-06-25	-	-	-	40,250	-	8,050
2021-06-24	41,000	41,000	40,250	40,250	300	8,050
2021-06-23	40,050	40,250	40,050	40,250	200	8,050
2021-06-22	40,300	40,300	40,050	40,050	200	8,010
2021-06-21	39,950	40,300	39,950	40,300	300	8,060
2021-06-18	41,750	41,750	41,750	41,750	100	8,350
2021-06-17	39,500	40,350	39,500	40,350	300	8,070
2021-06-16	39,450	39,450	39,450	39,450	200	7,890
2021-06-15	39,450	39,450	39,450	39,450	200	7,890
2021-06-14	39,450	39,450	39,450	39,450	100	7,890
2021-06-11	-	-	-	39,400	-	7,880
2021-06-10	-	-	-	39,400	-	7,880
2021-06-09	39,400	39,400	39,400	39,400	100	7,880
2021-06-08	39,400	39,400	39,300	39,300	600	7,860
2021-06-07	-	-	-	39,100	-	7,820
2021-06-04	39,100	39,100	39,100	39,100	100	7,820
2021-06-03	38,900	39,500	38,900	39,500	200	7,900
2021-06-02	39,800	40,000	39,500	39,600	1,500	7,920
2021-06-01	39,550	39,800	39,550	39,800	300	7,960
2021-05-31	39,800	39,800	39,800	39,800	300	7,960
2021-05-28	39,800	39,800	39,750	39,800	400	7,960
2021-05-27	39,700	39,700	39,700	39,700	300	7,940
2021-05-26	-	-	-	39,700	-	7,940
2021-05-25	-	-	-	39,700	-	7,940
2021-05-24	-	-	-	39,700	-	7,940
2021-05-21	39,150	39,700	39,150	39,700	600	7,940
2021-05-20	-	-	-	39,200	-	7,840
2021-05-19	39,200	39,200	39,200	39,200	200	7,840
2021-05-18	39,500	39,500	39,500	39,500	100	7,900
2021-05-17	39,700	39,700	39,700	39,700	100	7,940
2021-05-14	-	-	-	39,750	-	7,950
2021-05-13	-	-	-	39,750	-	7,950
2021-05-12	39,700	39,750	39,700	39,750	200	7,950
2021-05-11	-	-	-	39,900	-	7,980
2021-05-10	39,800	39,900	39,600	39,900	700	7,980
2021-05-07	40,250	40,250	39,450	39,800	3,300	7,960
2021-05-06	40,800	40,900	40,350	40,350	1,100	8,070
2021-04-30	40,550	40,550	40,500	40,500	200	8,100
2021-04-28	40,700	41,150	40,700	41,150	1,300	8,230
2021-04-27	41,000	41,050	40,250	40,250	800	8,050
2021-04-26	-	-	-	41,000	-	8,200
2021-04-23	41,250	41,300	41,000	41,000	700	8,200
2021-04-22	-	-	-	40,250	-	8,050
2021-04-21	41,050	41,450	40,100	40,250	600	8,050
2021-04-20	41,750	41,750	41,750	41,750	100	8,350
2021-04-19	41,800	41,800	41,450	41,450	300	8,290
2021-04-16	42,000	42,000	42,000	42,000	200	8,400
2021-04-15	40,500	42,000	40,500	42,000	600	8,400
2021-04-14	40,100	40,500	40,000	40,500	400	8,100
2021-04-13	40,000	40,000	40,000	40,000	100	8,000
2021-04-12	-	-	-	40,100	-	8,020
2021-04-09	40,100	40,100	40,100	40,100	100	8,020
2021-04-08	38,650	40,000	38,650	40,000	300	8,000
2021-04-07	38,650	38,650	38,650	38,650	400	7,730
2021-04-06	38,650	38,650	38,650	38,650	500	7,730
2021-04-05	38,600	38,600	38,600	38,600	200	7,720
2021-04-02	38,650	38,650	38,650	38,650	200	7,730
2021-04-01	-	-	-	38,650	-	7,730
2021-03-31	38,650	38,650	38,600	38,650	300	7,730
2021-03-30	38,500	38,500	38,150	38,500	500	7,700
2021-03-29	38,600	38,600	38,500	38,500	500	7,700
2021-03-26	38,500	38,500	38,500	38,500	100	7,700
2021-03-25	38,000	38,000	38,000	38,000	100	7,600
2021-03-24	38,100	38,100	38,000	38,000	300	7,600
2021-03-23	38,550	38,600	38,550	38,600	200	7,720
2021-03-22	-	-	-	39,000	-	7,800
2021-03-19	38,350	39,000	38,350	39,000	9,600	7,800
2021-03-18	38,950	39,000	38,500	38,500	1,300	7,700
2021-03-17	38,450	38,450	38,450	38,450	100	7,690
2021-03-16	38,450	38,450	38,450	38,450	100	7,690
2021-03-15	38,000	38,450	38,000	38,450	400	7,690
2021-03-12	37,850	38,200	37,850	37,950	1,300	7,590
2021-03-11	-	-	-	39,900	-	7,980
2021-03-10	-	-	-	39,900	-	7,980
2021-03-09	-	-	-	39,900	-	7,980
2021-03-08	-	-	-	39,900	-	7,980
2021-03-05	-	-	-	39,900	-	7,980
2021-03-04	-	-	-	39,900	-	7,980
2021-03-03	39,900	39,900	39,900	39,900	300	7,980
2021-03-02	39,000	39,000	38,900	38,900	1,400	7,780
2021-03-01	38,700	38,700	38,700	38,700	100	7,740
2021-02-26	38,750	38,750	38,650	38,650	400	7,730
2021-02-25	38,750	38,750	38,750	38,750	200	7,750
2021-02-24	38,750	38,750	38,400	38,400	500	7,680
2021-02-22	-	-	-	38,550	-	7,710
2021-02-19	38,550	38,550	38,550	38,550	100	7,710
2021-02-18	39,000	39,000	38,700	38,700	400	7,740
2021-02-17	-	-	-	39,000	-	7,800
2021-02-16	38,900	39,300	38,900	39,000	400	7,800
2021-02-15	-	-	-	39,000	-	7,800
2021-02-12	38,700	39,000	38,700	39,000	2,700	7,800
2021-02-10	38,500	39,000	38,500	39,000	1,000	7,800
2021-02-09	38,750	38,750	38,750	38,750	100	7,750
2021-02-08	38,200	38,300	38,200	38,300	400	7,660
2021-02-05	38,200	38,200	38,200	38,200	100	7,640
2021-02-04	-	-	-	38,200	-	7,640
2021-02-03	38,350	38,350	38,000	38,200	300	7,640
2021-02-02	38,500	38,500	38,500	38,500	200	7,700
2021-02-01	38,500	38,500	38,500	38,500	100	7,700
2021-01-29	38,500	38,500	38,500	38,500	400	7,700
2021-01-28	38,500	38,500	38,250	38,250	200	7,650
2021-01-27	-	-	-	38,150	-	7,630
2021-01-26	38,150	38,150	38,150	38,150	600	7,630
2021-01-25	38,400	38,400	38,150	38,150	2,400	7,630
2021-01-22	38,400	38,400	38,400	38,400	300	7,680
2021-01-21	-	-	-	38,200	-	7,640
2021-01-20	38,050	38,200	38,050	38,200	300	7,640
2021-01-19	38,750	38,750	38,750	38,750	100	7,750
2021-01-18	38,100	38,100	38,100	38,100	100	7,620
2021-01-15	-	-	-	38,850	-	7,770
2021-01-14	38,850	38,850	38,850	38,850	100	7,770
2021-01-13	-	-	-	38,500	-	7,700
2021-01-12	38,500	38,500	38,500	38,500	100	7,700
2021-01-08	-	-	-	38,550	-	7,710
2021-01-07	38,550	38,550	38,550	38,550	200	7,710
2021-01-06	38,100	38,100	38,100	38,100	300	7,620
2021-01-05	38,800	38,800	38,200	38,800	400	7,760
2021-01-04	38,800	38,800	38,800	38,800	100	7,760

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