4628 エスケー化研(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	7,350	7,510	7,300	7,460	2,700	7,460
2023-12-28	7,590	7,600	7,480	7,500	11,300	7,500
2023-12-27	7,600	7,630	7,590	7,590	2,600	7,590
2023-12-26	7,540	7,570	7,540	7,570	600	7,570
2023-12-25	7,510	7,600	7,360	7,510	2,700	7,510
2023-12-22	7,510	7,560	7,500	7,500	2,600	7,500
2023-12-21	7,620	7,620	7,550	7,550	2,100	7,550
2023-12-20	7,680	7,680	7,610	7,610	2,200	7,610
2023-12-19	7,630	7,700	7,610	7,680	3,600	7,680
2023-12-18	7,500	7,550	7,490	7,550	2,300	7,550
2023-12-15	7,600	7,650	7,550	7,550	4,900	7,550
2023-12-14	7,510	7,700	7,480	7,700	8,800	7,700
2023-12-13	7,550	7,750	7,400	7,480	8,200	7,480
2023-12-12	7,500	7,590	7,460	7,550	5,800	7,550
2023-12-11	7,280	7,430	7,280	7,400	4,500	7,400
2023-12-08	7,350	7,420	7,280	7,280	4,300	7,280
2023-12-07	7,400	7,450	7,310	7,350	4,900	7,350
2023-12-06	7,210	7,380	7,210	7,320	20,400	7,320
2023-12-05	7,200	7,220	7,200	7,200	600	7,200
2023-12-04	7,250	7,250	7,200	7,200	400	7,200
2023-12-01	7,200	7,260	7,200	7,250	2,800	7,250
2023-11-30	7,260	7,260	7,200	7,200	1,200	7,200
2023-11-29	7,180	7,220	7,180	7,210	1,700	7,210
2023-11-28	7,250	7,250	7,170	7,170	5,300	7,170
2023-11-27	7,220	7,220	7,200	7,220	1,300	7,220
2023-11-24	7,190	7,210	7,160	7,180	1,500	7,180
2023-11-22	7,100	7,190	7,100	7,130	2,200	7,130
2023-11-21	7,110	7,170	7,080	7,160	2,200	7,160
2023-11-20	7,270	7,270	6,860	7,110	7,200	7,110
2023-11-17	7,260	7,260	7,170	7,170	2,100	7,170
2023-11-16	7,250	7,280	7,200	7,220	3,400	7,220
2023-11-15	7,250	7,250	7,140	7,200	3,600	7,200
2023-11-14	7,230	7,230	7,160	7,160	3,100	7,160
2023-11-13	7,100	7,200	7,010	7,190	2,000	7,190
2023-11-10	7,100	7,100	7,010	7,100	4,000	7,100
2023-11-09	7,130	7,130	7,000	7,030	1,400	7,030
2023-11-08	7,200	7,200	7,150	7,150	900	7,150
2023-11-07	7,230	7,230	7,200	7,200	300	7,200
2023-11-06	7,290	7,300	7,150	7,270	1,100	7,270
2023-11-02	7,270	7,270	7,210	7,270	1,200	7,270
2023-11-01	7,130	7,300	7,120	7,200	4,600	7,200
2023-10-31	7,170	7,170	7,070	7,100	1,700	7,100
2023-10-30	7,220	7,240	7,170	7,170	6,000	7,170
2023-10-27	7,080	7,250	7,080	7,180	5,900	7,180
2023-10-26	7,020	7,060	6,990	7,050	2,000	7,050
2023-10-25	7,000	7,030	6,960	7,030	3,000	7,030
2023-10-24	6,960	6,990	6,920	6,920	2,800	6,920
2023-10-23	6,920	6,980	6,900	6,980	1,000	6,980
2023-10-20	6,900	6,940	6,810	6,920	2,400	6,920
2023-10-19	6,630	6,920	6,630	6,840	6,700	6,840
2023-10-18	6,670	6,670	6,640	6,650	2,700	6,650
2023-10-17	6,650	6,660	6,620	6,660	1,800	6,660
2023-10-16	6,720	6,720	6,640	6,650	2,200	6,650
2023-10-13	6,660	6,710	6,610	6,710	4,700	6,710
2023-10-12	6,600	6,660	6,600	6,660	4,700	6,660
2023-10-11	6,580	6,620	6,540	6,560	5,300	6,560
2023-10-10	6,630	6,650	6,500	6,560	10,700	6,560
2023-10-06	6,650	6,650	6,580	6,590	3,400	6,590
2023-10-05	6,630	6,850	6,560	6,590	11,400	6,590
2023-10-04	6,750	6,750	6,590	6,610	7,200	6,610
2023-10-03	6,830	6,840	6,770	6,790	2,800	6,790
2023-10-02	6,850	6,850	6,810	6,810	2,200	6,810
2023-09-29	6,860	6,860	6,840	6,840	1,500	6,840
2023-09-28	6,890	6,890	6,860	6,860	1,200	6,860
2023-09-27	6,900	6,900	6,860	6,890	4,100	6,890
2023-09-26	6,900	6,960	6,900	6,900	2,200	6,900
2023-09-25	6,920	6,930	6,900	6,900	2,400	6,900
2023-09-22	6,920	6,920	6,880	6,900	1,600	6,900
2023-09-21	6,890	6,960	6,880	6,890	4,300	6,890
2023-09-20	6,940	6,940	6,890	6,890	2,200	6,890
2023-09-19	6,930	6,930	6,890	6,890	2,900	6,890
2023-09-15	6,980	6,980	6,820	6,870	8,800	6,870
2023-09-14	7,010	7,020	6,900	6,980	7,200	6,980
2023-09-13	7,040	7,060	7,040	7,040	1,700	7,040
2023-09-12	7,070	7,070	7,040	7,040	2,800	7,040
2023-09-11	7,070	7,070	7,040	7,040	1,500	7,040
2023-09-08	7,070	7,070	7,050	7,070	1,200	7,070
2023-09-07	7,050	7,070	7,040	7,070	1,400	7,070
2023-09-06	7,070	7,070	7,050	7,070	1,900	7,070
2023-09-05	7,070	7,080	7,050	7,070	2,300	7,070
2023-09-04	7,100	7,110	7,060	7,080	7,000	7,080
2023-09-01	7,070	7,070	7,050	7,070	1,200	7,070
2023-08-31	7,050	7,070	7,050	7,050	1,500	7,050
2023-08-30	7,070	7,070	7,050	7,050	1,700	7,050
2023-08-29	7,070	7,090	7,040	7,060	7,400	7,060
2023-08-28	7,080	7,090	7,040	7,070	5,600	7,070
2023-08-25	7,080	7,080	7,060	7,080	2,100	7,080
2023-08-24	7,020	7,080	7,020	7,080	1,800	7,080
2023-08-23	7,060	7,090	7,040	7,070	1,800	7,070
2023-08-22	7,080	7,080	7,080	7,080	100	7,080
2023-08-21	7,090	7,190	7,080	7,080	10,300	7,080
2023-08-18	7,070	7,110	7,040	7,090	4,200	7,090
2023-08-17	7,080	7,100	7,040	7,060	1,800	7,060
2023-08-16	7,110	7,110	7,090	7,110	1,600	7,110
2023-08-15	7,160	7,200	7,120	7,120	3,700	7,120
2023-08-14	7,130	7,220	7,130	7,160	9,200	7,160
2023-08-10	7,160	7,160	7,100	7,120	6,100	7,120
2023-08-09	7,100	7,150	7,080	7,100	1,000	7,100
2023-08-08	7,140	7,170	7,080	7,090	1,600	7,090
2023-08-07	7,200	7,250	7,110	7,130	3,200	7,130
2023-08-04	7,280	7,280	7,160	7,180	2,500	7,180
2023-08-03	7,250	7,270	7,210	7,230	2,000	7,230
2023-08-02	7,350	7,350	7,290	7,330	2,900	7,330
2023-08-01	7,350	7,380	7,340	7,350	600	7,350
2023-07-31	7,390	7,410	7,360	7,360	1,300	7,360
2023-07-28	7,380	7,400	7,230	7,390	14,000	7,390
2023-07-27	7,450	7,540	7,430	7,530	4,100	7,530
2023-07-26	7,370	7,410	7,340	7,350	2,600	7,350
2023-07-25	7,340	7,380	7,340	7,340	2,400	7,340
2023-07-24	7,470	7,480	7,330	7,340	3,400	7,340
2023-07-21	7,460	7,490	7,460	7,490	700	7,490
2023-07-20	7,380	7,410	7,380	7,390	500	7,390
2023-07-19	7,440	7,440	7,400	7,420	600	7,420
2023-07-18	7,430	7,490	7,320	7,380	3,200	7,380
2023-07-14	7,490	7,490	7,320	7,460	3,900	7,460
2023-07-13	7,690	7,740	7,520	7,520	9,900	7,520
2023-07-12	7,750	7,770	7,690	7,700	3,400	7,700
2023-07-11	7,770	7,770	7,760	7,770	1,500	7,770
2023-07-10	7,820	7,890	7,780	7,800	1,300	7,800
2023-07-07	7,790	7,820	7,740	7,820	6,300	7,820
2023-07-06	7,770	7,870	7,720	7,800	5,300	7,800
2023-07-05	7,690	7,800	7,680	7,800	4,600	7,800
2023-07-04	7,620	7,690	7,620	7,690	5,100	7,690
2023-07-03	7,600	7,620	7,550	7,580	5,000	7,580
2023-06-30	7,620	7,750	7,600	7,600	2,300	7,600
2023-06-29	7,970	7,970	7,650	7,650	2,400	7,650
2023-06-28	39,400	39,500	38,750	39,500	1,600	7,900
2023-06-27	40,150	40,150	39,250	39,600	1,500	7,920
2023-06-26	40,250	40,250	40,150	40,150	400	8,030
2023-06-23	40,000	40,200	39,850	39,900	600	7,980
2023-06-22	40,400	40,400	40,000	40,000	1,600	8,000
2023-06-21	40,450	40,450	40,400	40,400	500	8,080
2023-06-20	40,900	40,900	40,500	40,500	1,100	8,100
2023-06-19	40,700	40,900	40,650	40,900	900	8,180
2023-06-16	40,500	40,650	40,500	40,650	400	8,130
2023-06-15	40,650	40,650	40,650	40,650	100	8,130
2023-06-14	40,650	40,650	40,500	40,500	200	8,100
2023-06-13	40,550	40,550	40,450	40,450	400	8,090
2023-06-12	40,850	40,850	40,400	40,600	700	8,120
2023-06-09	40,550	40,750	40,550	40,750	300	8,150
2023-06-08	40,900	40,900	40,900	40,900	100	8,180
2023-06-07	40,500	40,500	40,500	40,500	200	8,100
2023-06-06	-	-	-	40,500	-	8,100
2023-06-05	40,450	40,900	40,450	40,500	500	8,100
2023-06-02	40,750	40,750	40,350	40,700	900	8,140
2023-06-01	40,750	40,950	40,300	40,300	500	8,060
2023-05-31	-	-	-	41,000	-	8,200
2023-05-30	41,000	41,000	41,000	41,000	100	8,200
2023-05-29	41,300	41,300	41,000	41,000	1,300	8,200
2023-05-26	41,350	41,400	41,050	41,050	800	8,210
2023-05-25	41,050	41,050	41,000	41,000	200	8,200
2023-05-24	41,550	41,850	41,050	41,050	1,500	8,210
2023-05-23	42,100	42,200	41,650	41,650	1,300	8,330
2023-05-22	41,900	41,900	41,900	41,900	100	8,380
2023-05-19	42,350	42,350	42,000	42,300	900	8,460
2023-05-18	42,750	42,750	42,500	42,500	200	8,500
2023-05-17	42,650	42,800	42,050	42,050	1,300	8,410
2023-05-16	42,500	42,950	42,500	42,650	600	8,530
2023-05-15	42,200	43,300	42,200	42,750	700	8,550
2023-05-12	42,100	42,900	42,100	42,900	300	8,580
2023-05-11	43,300	43,300	42,800	42,800	500	8,560
2023-05-10	-	-	-	42,600	-	8,520
2023-05-09	42,600	42,600	42,600	42,600	100	8,520
2023-05-08	41,050	41,900	41,050	41,900	400	8,380
2023-05-02	41,750	41,750	41,050	41,050	300	8,210
2023-05-01	-	-	-	43,150	-	8,630
2023-04-28	43,150	43,150	43,150	43,150	500	8,630
2023-04-27	43,400	43,400	42,700	43,150	400	8,630
2023-04-26	-	-	-	42,500	-	8,500
2023-04-25	42,500	42,500	42,500	42,500	100	8,500
2023-04-24	-	-	-	42,400	-	8,480
2023-04-21	42,050	42,400	42,050	42,400	200	8,480
2023-04-20	41,400	42,750	41,300	42,750	600	8,550
2023-04-19	41,100	41,400	41,100	41,400	300	8,280
2023-04-18	41,500	41,500	41,150	41,400	300	8,280
2023-04-17	-	-	-	41,000	-	8,200
2023-04-14	-	-	-	41,000	-	8,200
2023-04-13	-	-	-	41,000	-	8,200
2023-04-12	-	-	-	41,000	-	8,200
2023-04-11	41,000	41,000	41,000	41,000	100	8,200
2023-04-10	41,000	41,000	41,000	41,000	100	8,200
2023-04-07	40,850	40,900	40,850	40,900	300	8,180
2023-04-06	41,150	41,150	40,100	40,200	400	8,040
2023-04-05	41,300	41,700	40,800	40,800	1,000	8,160
2023-04-04	42,300	42,300	40,900	42,000	3,600	8,400
2023-04-03	42,300	42,300	42,300	42,300	100	8,460
2023-03-31	-	-	-	44,100	-	8,820
2023-03-30	-	-	-	44,100	-	8,820
2023-03-29	44,100	44,100	44,100	44,100	200	8,820
2023-03-28	43,300	43,300	43,300	43,300	600	8,660
2023-03-27	-	-	-	43,300	-	8,660
2023-03-24	43,400	43,400	43,200	43,300	900	8,660
2023-03-23	43,300	43,500	43,100	43,100	900	8,620
2023-03-22	43,100	43,100	43,100	43,100	700	8,620
2023-03-20	44,500	44,500	43,050	43,100	800	8,620
2023-03-17	43,100	43,100	43,100	43,100	100	8,620
2023-03-16	42,500	42,600	42,500	42,600	200	8,520
2023-03-15	-	-	-	42,150	-	8,430
2023-03-14	42,150	42,150	42,150	42,150	200	8,430
2023-03-13	42,100	42,100	41,400	41,400	200	8,280
2023-03-10	42,100	42,350	42,100	42,350	200	8,470
2023-03-09	42,650	42,650	42,100	42,100	300	8,420
2023-03-08	42,600	42,600	42,600	42,600	100	8,520
2023-03-07	42,100	42,500	42,100	42,500	200	8,500
2023-03-06	42,000	42,100	42,000	42,100	500	8,420
2023-03-03	41,600	41,600	41,500	41,500	700	8,300
2023-03-02	42,900	42,900	40,500	41,000	2,000	8,200
2023-03-01	42,000	42,000	41,300	41,500	600	8,300
2023-02-28	41,950	41,950	41,950	41,950	100	8,390
2023-02-27	43,100	43,100	41,700	41,750	700	8,350
2023-02-24	43,100	43,100	43,100	43,100	300	8,620
2023-02-22	42,050	42,050	42,050	42,050	100	8,410
2023-02-21	41,500	41,500	41,400	41,500	1,700	8,300
2023-02-20	43,300	43,300	43,300	43,300	100	8,660
2023-02-17	-	-	-	42,600	-	8,520
2023-02-16	43,450	43,450	42,600	42,600	300	8,520
2023-02-15	41,050	43,450	41,050	43,450	1,700	8,690
2023-02-14	-	-	-	41,250	-	8,250
2023-02-13	41,300	41,300	41,250	41,250	200	8,250
2023-02-10	42,500	42,500	41,800	41,800	200	8,360
2023-02-09	-	-	-	41,500	-	8,300
2023-02-08	-	-	-	41,500	-	8,300
2023-02-07	41,150	41,500	41,150	41,500	200	8,300
2023-02-06	-	-	-	40,850	-	8,170
2023-02-03	40,850	40,850	40,850	40,850	100	8,170
2023-02-02	43,200	43,200	40,850	40,850	600	8,170
2023-02-01	43,250	43,250	41,550	41,850	500	8,370
2023-01-31	43,350	43,350	43,350	43,350	300	8,670
2023-01-30	-	-	-	41,500	-	8,300
2023-01-27	-	-	-	41,500	-	8,300
2023-01-26	-	-	-	40,950	-	8,190
2023-01-25	-	-	-	40,950	-	8,190
2023-01-24	-	-	-	40,950	-	8,190
2023-01-23	-	-	-	40,950	-	8,190
2023-01-20	40,950	40,950	40,950	40,950	100	8,190
2023-01-19	40,800	41,200	40,250	40,250	500	8,050
2023-01-18	41,800	41,800	41,800	41,800	100	8,360
2023-01-17	41,850	41,850	41,800	41,800	400	8,360
2023-01-16	-	-	-	41,800	-	8,360
2023-01-13	45,000	45,000	41,800	41,800	400	8,360
2023-01-12	40,350	42,500	40,350	42,500	400	8,500
2023-01-11	-	-	-	41,500	-	8,300
2023-01-10	41,500	41,500	41,500	41,500	100	8,300
2023-01-06	41,100	41,450	41,100	41,450	200	8,290
2023-01-05	42,500	42,500	42,500	42,500	100	8,500
2023-01-04	-	-	-	41,900	-	8,380

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