4628 エスケー化研(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | - | - | - | 41,900 | - | 8,380 |
| 2022-12-29 | - | - | - | 41,900 | - | 8,380 |
| 2022-12-28 | 41,900 | 41,900 | 41,900 | 41,900 | 900 | 8,380 |
| 2022-12-27 | 41,250 | 42,000 | 41,250 | 42,000 | 400 | 8,400 |
| 2022-12-26 | 40,850 | 41,250 | 40,450 | 40,550 | 1,000 | 8,110 |
| 2022-12-23 | 40,550 | 40,550 | 40,550 | 40,550 | 200 | 8,110 |
| 2022-12-22 | - | - | - | 40,550 | - | 8,110 |
| 2022-12-21 | 39,850 | 40,550 | 39,850 | 40,550 | 200 | 8,110 |
| 2022-12-20 | 41,900 | 41,950 | 41,900 | 41,950 | 200 | 8,390 |
| 2022-12-19 | - | - | - | 41,600 | - | 8,320 |
| 2022-12-16 | 41,750 | 41,750 | 41,600 | 41,600 | 200 | 8,320 |
| 2022-12-15 | - | - | - | 41,250 | - | 8,250 |
| 2022-12-14 | - | - | - | 41,250 | - | 8,250 |
| 2022-12-13 | 41,250 | 41,250 | 41,250 | 41,250 | 100 | 8,250 |
| 2022-12-12 | - | - | - | 41,950 | - | 8,390 |
| 2022-12-09 | - | - | - | 41,950 | - | 8,390 |
| 2022-12-08 | 41,950 | 41,950 | 41,950 | 41,950 | 100 | 8,390 |
| 2022-12-07 | - | - | - | 41,450 | - | 8,290 |
| 2022-12-06 | 41,450 | 41,450 | 41,450 | 41,450 | 100 | 8,290 |
| 2022-12-05 | 40,750 | 40,750 | 40,750 | 40,750 | 100 | 8,150 |
| 2022-12-02 | 42,600 | 42,600 | 41,450 | 41,450 | 300 | 8,290 |
| 2022-12-01 | 39,000 | 41,900 | 39,000 | 41,900 | 1,700 | 8,380 |
| 2022-11-30 | 38,750 | 38,750 | 38,150 | 38,500 | 900 | 7,700 |
| 2022-11-29 | 37,300 | 38,650 | 37,300 | 38,650 | 1,300 | 7,730 |
| 2022-11-28 | 38,000 | 38,200 | 36,600 | 36,600 | 2,800 | 7,320 |
| 2022-11-25 | - | - | - | 37,600 | - | 7,520 |
| 2022-11-24 | - | - | - | 37,600 | - | 7,520 |
| 2022-11-22 | 38,100 | 38,100 | 37,600 | 37,600 | 400 | 7,520 |
| 2022-11-21 | 38,000 | 38,800 | 38,000 | 38,800 | 400 | 7,760 |
| 2022-11-18 | 39,250 | 39,300 | 38,700 | 38,700 | 900 | 7,740 |
| 2022-11-17 | - | - | - | 39,000 | - | 7,800 |
| 2022-11-16 | 39,000 | 39,000 | 38,700 | 39,000 | 900 | 7,800 |
| 2022-11-15 | - | - | - | 39,000 | - | 7,800 |
| 2022-11-14 | - | - | - | 39,000 | - | 7,800 |
| 2022-11-11 | - | - | - | 39,000 | - | 7,800 |
| 2022-11-10 | 39,000 | 39,000 | 39,000 | 39,000 | 200 | 7,800 |
| 2022-11-09 | 39,000 | 39,350 | 39,000 | 39,350 | 900 | 7,870 |
| 2022-11-08 | - | - | - | 39,000 | - | 7,800 |
| 2022-11-07 | 37,800 | 39,000 | 37,400 | 39,000 | 2,300 | 7,800 |
| 2022-11-04 | 37,200 | 38,550 | 37,200 | 37,500 | 1,400 | 7,500 |
| 2022-11-02 | 38,500 | 38,500 | 37,400 | 37,400 | 200 | 7,480 |
| 2022-11-01 | 37,800 | 37,800 | 36,950 | 36,950 | 300 | 7,390 |
| 2022-10-31 | - | - | - | 37,600 | - | 7,520 |
| 2022-10-28 | 37,700 | 38,000 | 37,350 | 37,600 | 1,100 | 7,520 |
| 2022-10-27 | 37,600 | 37,600 | 37,350 | 37,350 | 200 | 7,470 |
| 2022-10-26 | - | - | - | 37,250 | - | 7,450 |
| 2022-10-25 | 36,950 | 37,600 | 36,850 | 37,250 | 1,200 | 7,450 |
| 2022-10-24 | - | - | - | 37,150 | - | 7,430 |
| 2022-10-21 | - | - | - | 37,150 | - | 7,430 |
| 2022-10-20 | - | - | - | 37,150 | - | 7,430 |
| 2022-10-19 | 37,100 | 37,150 | 36,900 | 37,150 | 300 | 7,430 |
| 2022-10-18 | 37,450 | 37,550 | 36,750 | 37,500 | 700 | 7,500 |
| 2022-10-17 | 37,200 | 37,900 | 36,750 | 36,750 | 2,000 | 7,350 |
| 2022-10-14 | - | - | - | 37,300 | - | 7,460 |
| 2022-10-13 | 36,950 | 37,300 | 36,950 | 37,300 | 700 | 7,460 |
| 2022-10-12 | 37,900 | 37,900 | 37,650 | 37,650 | 200 | 7,530 |
| 2022-10-11 | - | - | - | 38,800 | - | 7,760 |
| 2022-10-07 | - | - | - | 38,800 | - | 7,760 |
| 2022-10-06 | - | - | - | 38,800 | - | 7,760 |
| 2022-10-05 | 38,800 | 38,800 | 38,800 | 38,800 | 200 | 7,760 |
| 2022-10-04 | 39,300 | 39,500 | 39,300 | 39,500 | 500 | 7,900 |
| 2022-10-03 | 38,750 | 38,750 | 38,700 | 38,700 | 200 | 7,740 |
| 2022-09-30 | - | - | - | 38,350 | - | 7,670 |
| 2022-09-29 | 39,450 | 39,450 | 38,000 | 38,350 | 2,100 | 7,670 |
| 2022-09-28 | - | - | - | 37,850 | - | 7,570 |
| 2022-09-27 | 37,550 | 38,450 | 37,550 | 37,850 | 1,700 | 7,570 |
| 2022-09-26 | 37,150 | 37,400 | 36,850 | 37,400 | 2,800 | 7,480 |
| 2022-09-22 | 37,150 | 37,150 | 37,150 | 37,150 | 100 | 7,430 |
| 2022-09-21 | 38,800 | 38,800 | 37,850 | 37,850 | 200 | 7,570 |
| 2022-09-20 | 37,250 | 38,100 | 37,150 | 38,100 | 2,600 | 7,620 |
| 2022-09-16 | 37,250 | 37,250 | 37,250 | 37,250 | 200 | 7,450 |
| 2022-09-15 | 37,600 | 38,600 | 37,600 | 37,900 | 800 | 7,580 |
| 2022-09-14 | 38,000 | 38,000 | 37,600 | 37,600 | 400 | 7,520 |
| 2022-09-13 | 38,300 | 38,300 | 38,300 | 38,300 | 100 | 7,660 |
| 2022-09-12 | 37,600 | 38,300 | 37,600 | 38,300 | 600 | 7,660 |
| 2022-09-09 | 36,800 | 37,500 | 36,800 | 37,500 | 1,700 | 7,500 |
| 2022-09-08 | - | - | - | 36,950 | - | 7,390 |
| 2022-09-07 | 37,900 | 37,900 | 36,950 | 36,950 | 1,300 | 7,390 |
| 2022-09-06 | 37,700 | 37,900 | 37,700 | 37,900 | 200 | 7,580 |
| 2022-09-05 | 37,050 | 37,700 | 37,000 | 37,700 | 500 | 7,540 |
| 2022-09-02 | 38,000 | 38,000 | 37,050 | 37,050 | 900 | 7,410 |
| 2022-09-01 | - | - | - | 36,800 | - | 7,360 |
| 2022-08-31 | - | - | - | 36,800 | - | 7,360 |
| 2022-08-30 | - | - | - | 36,800 | - | 7,360 |
| 2022-08-29 | 36,950 | 36,950 | 36,800 | 36,800 | 600 | 7,360 |
| 2022-08-26 | - | - | - | 36,500 | - | 7,300 |
| 2022-08-25 | - | - | - | 36,500 | - | 7,300 |
| 2022-08-24 | - | - | - | 36,500 | - | 7,300 |
| 2022-08-23 | 36,650 | 36,650 | 36,500 | 36,500 | 400 | 7,300 |
| 2022-08-22 | 36,650 | 36,650 | 36,650 | 36,650 | 100 | 7,330 |
| 2022-08-19 | 36,100 | 36,650 | 35,950 | 36,650 | 300 | 7,330 |
| 2022-08-18 | 37,450 | 37,450 | 36,800 | 36,800 | 400 | 7,360 |
| 2022-08-17 | 35,350 | 35,350 | 35,350 | 35,350 | 200 | 7,070 |
| 2022-08-16 | 35,350 | 35,350 | 35,350 | 35,350 | 200 | 7,070 |
| 2022-08-15 | - | - | - | 35,350 | - | 7,070 |
| 2022-08-12 | 34,850 | 35,350 | 34,850 | 35,350 | 500 | 7,070 |
| 2022-08-10 | 34,500 | 34,850 | 34,500 | 34,850 | 200 | 6,970 |
| 2022-08-09 | 33,250 | 33,250 | 33,250 | 33,250 | 1,800 | 6,650 |
| 2022-08-08 | - | - | - | 33,250 | - | 6,650 |
| 2022-08-05 | 33,250 | 33,250 | 33,250 | 33,250 | 100 | 6,650 |
| 2022-08-04 | - | - | - | 33,950 | - | 6,790 |
| 2022-08-03 | 33,200 | 33,950 | 33,200 | 33,950 | 300 | 6,790 |
| 2022-08-02 | 33,800 | 34,050 | 33,350 | 33,900 | 600 | 6,780 |
| 2022-08-01 | 33,100 | 33,800 | 33,100 | 33,800 | 200 | 6,760 |
| 2022-07-29 | - | - | - | 33,150 | - | 6,630 |
| 2022-07-28 | 33,050 | 33,250 | 33,050 | 33,150 | 500 | 6,630 |
| 2022-07-27 | 33,700 | 33,700 | 32,150 | 33,000 | 4,500 | 6,600 |
| 2022-07-26 | 33,500 | 33,700 | 33,500 | 33,700 | 500 | 6,740 |
| 2022-07-25 | 33,050 | 33,250 | 33,050 | 33,050 | 300 | 6,610 |
| 2022-07-22 | 33,350 | 33,350 | 32,900 | 32,900 | 400 | 6,580 |
| 2022-07-21 | 32,700 | 33,000 | 32,700 | 32,900 | 700 | 6,580 |
| 2022-07-20 | 32,700 | 32,700 | 32,700 | 32,700 | 200 | 6,540 |
| 2022-07-19 | 33,300 | 33,300 | 33,300 | 33,300 | 100 | 6,660 |
| 2022-07-15 | - | - | - | 32,900 | - | 6,580 |
| 2022-07-14 | 32,900 | 32,900 | 32,700 | 32,900 | 400 | 6,580 |
| 2022-07-13 | - | - | - | 32,700 | - | 6,540 |
| 2022-07-12 | - | - | - | 32,700 | - | 6,540 |
| 2022-07-11 | - | - | - | 32,700 | - | 6,540 |
| 2022-07-08 | - | - | - | 32,700 | - | 6,540 |
| 2022-07-07 | - | - | - | 32,700 | - | 6,540 |
| 2022-07-06 | 32,700 | 32,700 | 32,700 | 32,700 | 300 | 6,540 |
| 2022-07-05 | 32,650 | 34,000 | 32,650 | 34,000 | 300 | 6,800 |
| 2022-07-04 | 33,400 | 33,400 | 32,650 | 32,650 | 300 | 6,530 |
| 2022-07-01 | 32,200 | 32,900 | 32,200 | 32,900 | 200 | 6,580 |
| 2022-06-30 | 32,500 | 32,500 | 32,450 | 32,450 | 300 | 6,490 |
| 2022-06-29 | - | - | - | 32,500 | - | 6,500 |
| 2022-06-28 | 32,500 | 32,500 | 32,500 | 32,500 | 100 | 6,500 |
| 2022-06-27 | 32,500 | 32,500 | 32,500 | 32,500 | 600 | 6,500 |
| 2022-06-24 | - | - | - | 32,500 | - | 6,500 |
| 2022-06-23 | 32,800 | 33,100 | 32,500 | 32,500 | 1,200 | 6,500 |
| 2022-06-22 | 32,400 | 32,500 | 32,400 | 32,500 | 400 | 6,500 |
| 2022-06-21 | 32,500 | 32,500 | 32,350 | 32,400 | 400 | 6,480 |
| 2022-06-20 | 32,900 | 33,000 | 32,500 | 32,500 | 500 | 6,500 |
| 2022-06-17 | 32,500 | 33,100 | 32,500 | 32,900 | 900 | 6,580 |
| 2022-06-16 | 32,300 | 32,950 | 32,000 | 32,100 | 1,100 | 6,420 |
| 2022-06-15 | 32,400 | 32,400 | 31,700 | 31,900 | 800 | 6,380 |
| 2022-06-14 | 31,700 | 33,600 | 31,600 | 33,600 | 600 | 6,720 |
| 2022-06-13 | 32,400 | 32,450 | 32,400 | 32,400 | 300 | 6,480 |
| 2022-06-10 | - | - | - | 32,400 | - | 6,480 |
| 2022-06-09 | - | - | - | 32,400 | - | 6,480 |
| 2022-06-08 | 33,000 | 33,000 | 32,400 | 32,400 | 300 | 6,480 |
| 2022-06-07 | 33,150 | 33,150 | 32,650 | 32,650 | 800 | 6,530 |
| 2022-06-06 | 33,100 | 33,700 | 33,100 | 33,700 | 200 | 6,740 |
| 2022-06-03 | 33,500 | 33,500 | 33,500 | 33,500 | 200 | 6,700 |
| 2022-06-02 | 33,400 | 34,000 | 32,850 | 34,000 | 600 | 6,800 |
| 2022-06-01 | 33,400 | 33,400 | 33,400 | 33,400 | 100 | 6,680 |
| 2022-05-31 | 33,600 | 33,600 | 33,600 | 33,600 | 100 | 6,720 |
| 2022-05-30 | 33,250 | 33,600 | 33,250 | 33,600 | 300 | 6,720 |
| 2022-05-27 | 34,500 | 34,500 | 34,500 | 34,500 | 400 | 6,900 |
| 2022-05-26 | - | - | - | 34,500 | - | 6,900 |
| 2022-05-25 | - | - | - | 34,500 | - | 6,900 |
| 2022-05-24 | - | - | - | 34,500 | - | 6,900 |
| 2022-05-23 | 34,550 | 34,550 | 32,100 | 34,500 | 900 | 6,900 |
| 2022-05-20 | 31,800 | 32,450 | 31,800 | 32,450 | 200 | 6,490 |
| 2022-05-19 | 30,500 | 31,100 | 30,500 | 31,100 | 1,400 | 6,220 |
| 2022-05-18 | 31,400 | 31,450 | 31,000 | 31,150 | 1,900 | 6,230 |
| 2022-05-17 | 31,800 | 31,800 | 29,800 | 30,350 | 800 | 6,070 |
| 2022-05-16 | 33,400 | 33,400 | 32,500 | 32,500 | 1,200 | 6,500 |
| 2022-05-13 | 34,200 | 34,200 | 32,750 | 32,800 | 800 | 6,560 |
| 2022-05-12 | - | - | - | 34,800 | - | 6,960 |
| 2022-05-11 | - | - | - | 34,800 | - | 6,960 |
| 2022-05-10 | - | - | - | 34,800 | - | 6,960 |
| 2022-05-09 | 35,300 | 35,300 | 34,800 | 34,800 | 700 | 6,960 |
| 2022-05-06 | 35,500 | 35,500 | 35,400 | 35,400 | 300 | 7,080 |
| 2022-05-02 | - | - | - | 35,500 | - | 7,100 |
| 2022-04-28 | - | - | - | 35,500 | - | 7,100 |
| 2022-04-27 | 35,500 | 35,500 | 35,500 | 35,500 | 900 | 7,100 |
| 2022-04-26 | - | - | - | 35,500 | - | 7,100 |
| 2022-04-25 | - | - | - | 35,500 | - | 7,100 |
| 2022-04-22 | 35,500 | 35,500 | 35,500 | 35,500 | 100 | 7,100 |
| 2022-04-21 | 35,200 | 35,200 | 35,200 | 35,200 | 100 | 7,040 |
| 2022-04-20 | 35,150 | 35,150 | 35,150 | 35,150 | 100 | 7,030 |
| 2022-04-19 | 36,350 | 36,350 | 35,100 | 35,150 | 800 | 7,030 |
| 2022-04-18 | 35,900 | 35,900 | 35,900 | 35,900 | 200 | 7,180 |
| 2022-04-15 | - | - | - | 35,900 | - | 7,180 |
| 2022-04-14 | - | - | - | 35,900 | - | 7,180 |
| 2022-04-13 | 35,850 | 35,900 | 35,850 | 35,900 | 300 | 7,180 |
| 2022-04-12 | - | - | - | 36,600 | - | 7,320 |
| 2022-04-11 | 36,000 | 36,600 | 36,000 | 36,600 | 200 | 7,320 |
| 2022-04-08 | 35,500 | 36,000 | 35,450 | 36,000 | 800 | 7,200 |
| 2022-04-07 | - | - | - | 36,200 | - | 7,240 |
| 2022-04-06 | 36,400 | 36,400 | 36,100 | 36,200 | 900 | 7,240 |
| 2022-04-05 | 36,600 | 37,000 | 36,600 | 37,000 | 600 | 7,400 |
| 2022-04-04 | 37,000 | 37,000 | 36,950 | 36,950 | 600 | 7,390 |
| 2022-04-01 | 36,650 | 36,650 | 36,300 | 36,300 | 200 | 7,260 |
| 2022-03-31 | 36,700 | 36,700 | 36,650 | 36,650 | 200 | 7,330 |
| 2022-03-30 | 36,700 | 36,800 | 36,700 | 36,800 | 200 | 7,360 |
| 2022-03-29 | 36,700 | 37,000 | 36,700 | 36,700 | 300 | 7,340 |
| 2022-03-28 | 36,850 | 36,850 | 36,800 | 36,800 | 300 | 7,360 |
| 2022-03-25 | 37,150 | 37,150 | 36,800 | 36,800 | 400 | 7,360 |
| 2022-03-24 | 36,850 | 36,850 | 36,850 | 36,850 | 100 | 7,370 |
| 2022-03-23 | 36,750 | 37,000 | 36,750 | 37,000 | 500 | 7,400 |
| 2022-03-22 | 37,100 | 37,100 | 36,650 | 36,750 | 1,300 | 7,350 |
| 2022-03-18 | 37,900 | 37,900 | 36,950 | 36,950 | 700 | 7,390 |
| 2022-03-17 | 37,200 | 37,300 | 37,200 | 37,300 | 800 | 7,460 |
| 2022-03-16 | 36,900 | 37,050 | 36,900 | 37,050 | 500 | 7,410 |
| 2022-03-15 | 37,250 | 37,950 | 36,550 | 36,900 | 900 | 7,380 |
| 2022-03-14 | - | - | - | 37,250 | - | 7,450 |
| 2022-03-11 | 37,500 | 37,500 | 37,250 | 37,250 | 400 | 7,450 |
| 2022-03-10 | 37,500 | 37,500 | 37,300 | 37,300 | 200 | 7,460 |
| 2022-03-09 | 37,750 | 37,750 | 37,750 | 37,750 | 100 | 7,550 |
| 2022-03-08 | 37,000 | 37,050 | 37,000 | 37,050 | 200 | 7,410 |
| 2022-03-07 | 37,200 | 37,200 | 36,800 | 36,800 | 600 | 7,360 |
| 2022-03-04 | 37,500 | 37,600 | 37,500 | 37,600 | 300 | 7,520 |
| 2022-03-03 | 37,600 | 37,700 | 37,600 | 37,700 | 300 | 7,540 |
| 2022-03-02 | 38,000 | 38,000 | 38,000 | 38,000 | 100 | 7,600 |
| 2022-03-01 | 38,000 | 38,000 | 38,000 | 38,000 | 300 | 7,600 |
| 2022-02-28 | 37,400 | 38,000 | 37,400 | 38,000 | 300 | 7,600 |
| 2022-02-25 | 37,350 | 37,350 | 37,350 | 37,350 | 200 | 7,470 |
| 2022-02-24 | 37,900 | 37,900 | 37,400 | 37,400 | 200 | 7,480 |
| 2022-02-22 | 37,900 | 37,900 | 37,900 | 37,900 | 100 | 7,580 |
| 2022-02-21 | 37,600 | 38,300 | 37,500 | 38,000 | 600 | 7,600 |
| 2022-02-18 | 37,900 | 38,300 | 37,900 | 38,300 | 400 | 7,660 |
| 2022-02-17 | 37,550 | 37,850 | 37,550 | 37,850 | 700 | 7,570 |
| 2022-02-16 | 37,200 | 37,500 | 37,200 | 37,250 | 900 | 7,450 |
| 2022-02-15 | - | - | - | 37,900 | - | 7,580 |
| 2022-02-14 | - | - | - | 37,900 | - | 7,580 |
| 2022-02-10 | 37,900 | 37,900 | 37,900 | 37,900 | 100 | 7,580 |
| 2022-02-09 | - | - | - | 37,900 | - | 7,580 |
| 2022-02-08 | 37,900 | 37,900 | 37,900 | 37,900 | 100 | 7,580 |
| 2022-02-07 | 37,200 | 37,200 | 37,200 | 37,200 | 200 | 7,440 |
| 2022-02-04 | - | - | - | 37,250 | - | 7,450 |
| 2022-02-03 | 37,250 | 37,250 | 37,250 | 37,250 | 100 | 7,450 |
| 2022-02-02 | 37,350 | 37,350 | 37,350 | 37,350 | 300 | 7,470 |
| 2022-02-01 | - | - | - | 37,400 | - | 7,480 |
| 2022-01-31 | - | - | - | 37,400 | - | 7,480 |
| 2022-01-28 | - | - | - | 37,400 | - | 7,480 |
| 2022-01-27 | 37,500 | 37,500 | 37,400 | 37,400 | 500 | 7,480 |
| 2022-01-26 | - | - | - | 37,500 | - | 7,500 |
| 2022-01-25 | 37,750 | 37,750 | 37,500 | 37,500 | 200 | 7,500 |
| 2022-01-24 | - | - | - | 37,450 | - | 7,490 |
| 2022-01-21 | 37,450 | 37,750 | 37,450 | 37,450 | 600 | 7,490 |
| 2022-01-20 | 36,950 | 37,450 | 36,950 | 37,450 | 500 | 7,490 |
| 2022-01-19 | 38,650 | 38,650 | 36,900 | 37,550 | 1,800 | 7,510 |
| 2022-01-18 | 40,100 | 40,100 | 40,100 | 40,100 | 100 | 8,020 |
| 2022-01-17 | 38,650 | 39,400 | 38,650 | 39,400 | 300 | 7,880 |
| 2022-01-14 | 38,750 | 39,050 | 38,750 | 38,750 | 500 | 7,750 |
| 2022-01-13 | - | - | - | 39,000 | - | 7,800 |
| 2022-01-12 | 39,000 | 39,000 | 39,000 | 39,000 | 100 | 7,800 |
| 2022-01-11 | 38,400 | 38,950 | 38,400 | 38,950 | 200 | 7,790 |
| 2022-01-07 | 38,400 | 38,950 | 38,400 | 38,950 | 200 | 7,790 |
| 2022-01-06 | 38,200 | 38,900 | 38,200 | 38,900 | 400 | 7,780 |
| 2022-01-05 | 38,100 | 39,200 | 38,000 | 39,200 | 1,000 | 7,840 |
| 2022-01-04 | 37,800 | 37,900 | 37,800 | 37,900 | 200 | 7,580 |
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
