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