日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

エスケー化研(4628)の株価時系列情報

エスケー化研(4628)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1997/12/29 1,330 1,330 1,330 1,330 13,000
1997/12/26 1,330 1,330 1,330 1,330 3,000
1997/12/25 1,330 1,330 1,330 1,330 6,000
1997/12/24 1,330 1,330 1,330 1,330 10,000
1997/12/18 1,330 1,330 1,330 1,330 6,000
1997/12/15 1,500 1,500 1,500 1,500 1,000
1997/12/12 1,500 1,500 1,500 1,500 5,000
1997/12/11 1,500 1,500 1,500 1,500 6,000
1997/12/09 1,500 1,500 1,500 1,500 5,000
1997/12/05 1,500 1,500 1,500 1,500 6,000
1997/12/04 1,510 1,510 1,500 1,500 6,000
1997/12/03 1,510 1,510 1,510 1,510 2,000
1997/12/01 1,500 1,500 1,480 1,500 8,000
1997/11/27 1,550 1,550 1,500 1,500 15,000
1997/11/25 1,700 1,700 1,470 1,470 11,000
1997/11/21 1,770 1,770 1,770 1,770 2,000
1997/11/20 1,770 1,770 1,770 1,770 3,000
1997/11/19 1,770 1,770 1,770 1,770 2,000
1997/11/18 1,770 1,770 1,770 1,770 3,000
1997/11/17 1,750 1,770 1,750 1,770 2,000
1997/11/14 1,730 1,730 1,730 1,730 1,000
1997/11/13 1,710 1,710 1,710 1,710 1,000
1997/11/12 1,690 1,690 1,690 1,690 1,000
1997/11/11 1,670 1,670 1,670 1,670 1,000
1997/11/10 1,790 1,790 1,650 1,650 4,000
1997/11/07 1,960 1,960 1,800 1,800 5,000
1997/11/06 2,010 2,010 1,960 1,960 2,000
1997/11/05 1,980 1,980 1,980 1,980 2,000
1997/11/04 1,990 1,990 1,980 1,980 2,000
1997/10/31 2,000 2,000 2,000 2,000 1,000
1997/10/30 1,950 1,950 1,920 1,920 8,000
1997/10/27 2,010 2,080 2,000 2,080 10,000
1997/10/24 2,010 2,010 2,000 2,000 2,000
1997/10/23 2,010 2,010 2,010 2,010 1,000
1997/10/22 2,010 2,010 2,000 2,000 2,000
1997/10/21 2,010 2,010 1,980 1,980 6,000
1997/10/17 2,010 2,010 2,010 2,010 2,000
1997/10/16 2,000 2,000 2,000 2,000 1,000
1997/10/15 2,010 2,010 1,910 1,910 10,000
1997/10/14 2,070 2,100 2,000 2,000 3,000
1997/10/13 2,100 2,100 2,100 2,100 5,000
1997/10/09 2,100 2,100 2,070 2,090 10,000
1997/10/08 2,100 2,100 2,070 2,080 22,000
1997/10/06 2,110 2,110 2,090 2,100 15,000
1997/10/03 2,250 2,250 2,100 2,100 14,000
1997/09/30 2,200 2,200 2,100 2,100 9,000
1997/09/29 2,120 2,150 2,120 2,150 5,000
1997/09/26 2,100 2,100 2,100 2,100 5,000
1997/09/25 2,090 2,100 2,080 2,080 10,000
1997/09/24 2,070 2,120 2,070 2,090 62,000
1997/09/22 2,160 2,160 2,020 2,070 15,000
1997/09/19 2,230 2,230 2,160 2,160 6,000
1997/09/18 2,250 2,250 2,210 2,240 28,000
1997/09/17 2,250 2,250 2,250 2,250 7,000
1997/09/05 2,300 2,340 2,300 2,340 3,000
1997/09/04 2,340 2,340 2,300 2,300 2,000
1997/09/03 2,350 2,350 2,300 2,300 4,000
1997/09/02 2,350 2,350 2,350 2,350 1,000
1997/09/01 2,340 2,340 2,340 2,340 1,000
1997/08/29 2,330 2,330 2,250 2,290 5,000
1997/08/28 2,350 2,350 2,350 2,350 1,000
1997/08/27 2,400 2,400 2,350 2,360 9,000
1997/08/26 2,330 2,330 2,330 2,330 2,000
1997/08/25 2,390 2,390 2,330 2,330 5,000
1997/08/22 2,260 2,350 2,260 2,350 23,000
1997/08/21 2,260 2,260 2,250 2,250 7,000
1997/08/20 2,260 2,260 2,260 2,260 2,000
1997/08/19 2,330 2,330 2,260 2,260 16,000
1997/08/18 2,340 2,340 2,330 2,330 5,000
1997/08/15 2,350 2,350 2,350 2,350 2,000
1997/08/12 2,400 2,400 2,400 2,400 1,000
1997/08/11 2,400 2,400 2,400 2,400 2,000
1997/08/08 2,400 2,400 2,400 2,400 4,000
1997/08/04 2,400 2,400 2,390 2,400 9,000
1997/08/01 2,400 2,400 2,400 2,400 2,000
1997/07/31 2,400 2,550 2,400 2,550 6,000
1997/07/30 2,400 2,400 2,400 2,400 12,000
1997/07/29 2,410 2,410 2,400 2,400 4,000
1997/07/28 2,410 2,450 2,410 2,450 6,000
1997/07/25 2,400 2,400 2,400 2,400 2,000
1997/07/24 2,410 2,410 2,410 2,410 3,000
1997/07/23 2,430 2,430 2,400 2,400 3,000
1997/07/18 2,410 2,410 2,410 2,410 2,000
1997/07/17 2,410 2,410 2,400 2,400 3,000
1997/07/16 2,500 2,550 2,410 2,410 13,000
1997/07/14 2,420 2,420 2,400 2,400 9,000
1997/07/10 2,420 2,420 2,420 2,420 1,000
1997/07/09 2,420 2,420 2,420 2,420 3,000
1997/07/08 2,380 2,400 2,380 2,400 5,000
1997/07/03 2,460 2,460 2,450 2,450 11,000
1997/07/02 2,490 2,490 2,450 2,450 2,000
1997/07/01 2,500 2,500 2,490 2,490 2,000
1997/06/30 2,500 2,550 2,500 2,550 4,000
1997/06/27 2,540 2,550 2,540 2,550 6,000
1997/06/26 2,510 2,510 2,510 2,510 2,000
1997/06/25 2,510 2,560 2,510 2,550 15,000
1997/06/24 2,510 2,510 2,510 2,510 1,000
1997/06/23 2,500 2,500 2,500 2,500 1,000
1997/06/20 2,460 2,500 2,460 2,480 14,000
1997/06/19 2,450 2,450 2,420 2,450 8,000
1997/06/18 2,460 2,460 2,420 2,450 29,000
1997/06/17 2,500 2,500 2,450 2,450 12,000
1997/06/16 2,500 2,500 2,500 2,500 3,000
1997/06/13 2,480 2,520 2,480 2,520 12,000
1997/06/12 2,410 2,410 2,400 2,400 4,000
1997/06/11 2,400 2,500 2,400 2,480 15,000
1997/06/10 2,400 2,400 2,400 2,400 1,000
1997/06/09 2,320 2,320 2,320 2,320 1,000
1997/06/06 2,340 2,400 2,320 2,320 3,000
1997/06/05 2,360 2,360 2,350 2,350 4,000
1997/06/04 2,330 2,350 2,330 2,350 8,000
1997/06/03 2,280 2,300 2,280 2,280 24,000
1997/06/02 2,260 2,260 2,200 2,200 31,000
1997/05/30 2,100 2,100 2,100 2,100 4,000
1997/05/29 2,100 2,100 2,070 2,070 7,000
1997/05/28 2,080 2,080 2,080 2,080 1,000
1997/05/27 2,050 2,050 2,010 2,010 8,000
1997/05/23 2,060 2,060 2,050 2,050 2,000
1997/05/22 2,050 2,050 2,030 2,030 10,000
1997/05/21 2,030 2,030 2,030 2,030 1,000
1997/05/20 2,000 2,000 2,000 2,000 1,000
1997/05/19 1,990 1,990 1,970 1,980 26,000
1997/05/15 2,050 2,050 2,050 2,050 1,000
1997/05/14 2,050 2,050 2,050 2,050 3,000
1997/05/13 2,050 2,100 2,050 2,100 13,000
1997/05/09 2,070 2,070 2,040 2,040 2,000
1997/05/07 2,100 2,100 2,060 2,070 7,000
1997/05/06 2,060 2,060 2,060 2,060 15,000
1997/05/02 2,100 2,100 2,100 2,100 1,000
1997/05/01 2,100 2,100 2,100 2,100 1,000
1997/04/30 2,030 2,040 2,030 2,040 6,000
1997/04/28 2,000 2,000 2,000 2,000 4,000
1997/04/25 2,000 2,000 2,000 2,000 1,000
1997/04/23 2,040 2,040 2,040 2,040 1,000
1997/04/22 2,000 2,010 2,000 2,000 11,000
1997/04/21 1,960 2,000 1,920 1,980 9,000
1997/04/18 1,900 1,960 1,900 1,960 8,000
1997/04/17 1,900 1,900 1,900 1,900 1,000
1997/04/16 1,900 1,900 1,900 1,900 2,000
1997/04/15 1,900 1,900 1,900 1,900 2,000
1997/04/14 1,900 1,900 1,900 1,900 2,000
1997/04/07 1,900 1,900 1,900 1,900 1,000
1997/04/04 1,930 1,930 1,900 1,900 20,000
1997/04/02 1,900 1,900 1,900 1,900 4,000
1997/04/01 1,900 1,900 1,900 1,900 1,000
1997/03/25 2,040 2,040 2,040 2,040 4,000
1997/03/24 2,060 2,100 2,060 2,100 9,000
1997/03/21 2,040 2,040 2,040 2,040 1,000
1997/03/18 2,060 2,060 2,060 2,060 1,000
1997/03/13 2,050 2,050 2,050 2,050 4,000
1997/03/12 2,050 2,050 2,030 2,040 15,000
1997/03/11 2,040 2,040 2,040 2,040 3,000
1997/03/10 2,040 2,040 2,040 2,040 3,000
1997/03/05 2,080 2,080 2,040 2,040 4,000
1997/02/28 2,030 2,030 2,030 2,030 1,000
1997/02/27 2,000 2,100 2,000 2,100 8,000
1997/02/25 1,960 1,960 1,960 1,960 3,000
1997/02/24 1,960 1,960 1,950 1,950 6,000
1997/02/21 1,970 1,970 1,960 1,960 4,000
1997/02/20 1,970 1,970 1,970 1,970 1,000
1997/02/18 1,970 2,000 1,950 1,950 25,000
1997/02/17 1,950 2,000 1,950 1,970 10,000
1997/02/14 2,050 2,050 1,970 1,970 10,000
1997/02/13 2,100 2,100 2,060 2,060 10,000
1997/02/12 2,140 2,140 2,100 2,100 10,000
1997/02/10 2,150 2,150 2,150 2,150 13,000
1997/02/07 2,150 2,150 2,150 2,150 4,000
1997/02/06 2,190 2,190 2,180 2,180 25,000
1997/02/05 2,200 2,200 2,200 2,200 8,000
1997/02/04 2,200 2,200 2,200 2,200 5,000
1997/02/03 2,220 2,220 2,190 2,190 8,000
1997/01/31 2,260 2,260 2,240 2,240 7,000
1997/01/30 2,290 2,290 2,270 2,270 4,000
1997/01/29 2,290 2,290 2,270 2,270 5,000
1997/01/28 2,300 2,300 2,300 2,300 4,000
1997/01/27 2,330 2,330 2,300 2,300 6,000
1997/01/24 2,300 2,300 2,300 2,300 4,000
1997/01/23 2,300 2,300 2,300 2,300 9,000
1997/01/22 2,300 2,300 2,300 2,300 6,000
1997/01/21 2,300 2,300 2,300 2,300 6,000
1997/01/20 2,310 2,310 2,310 2,310 22,000
1997/01/17 2,300 2,310 2,300 2,310 6,000
1997/01/16 2,330 2,330 2,330 2,330 4,000
1997/01/14 2,330 2,330 2,330 2,330 4,000
1997/01/13 2,330 2,330 2,330 2,330 5,000
1997/01/10 2,310 2,320 2,300 2,300 5,000
1997/01/09 2,330 2,330 2,300 2,300 4,000
1997/01/08 2,330 2,330 2,330 2,330 1,000
1997/01/07 2,310 2,310 2,290 2,290 11,000

このページの先頭へ