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 |
---|---|---|---|---|---|
2008/12/29 | 2,100 | 2,100 | 2,000 | 2,000 | 7,000 |
2008/12/24 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
2008/12/17 | 2,140 | 2,140 | 2,140 | 2,140 | 3,000 |
2008/12/16 | 2,080 | 2,140 | 2,080 | 2,140 | 4,000 |
2008/12/11 | 2,060 | 2,060 | 2,060 | 2,060 | 2,000 |
2008/12/10 | 2,170 | 2,170 | 2,120 | 2,120 | 2,000 |
2008/12/08 | 2,165 | 2,165 | 2,165 | 2,165 | 2,000 |
2008/12/05 | 2,200 | 2,200 | 2,160 | 2,165 | 5,000 |
2008/12/04 | 2,205 | 2,205 | 2,200 | 2,200 | 7,000 |
2008/12/03 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
2008/11/28 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 |
2008/11/25 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 |
2008/11/18 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 |
2008/11/06 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 |
2008/11/05 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 |
2008/11/04 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
2008/10/31 | 2,080 | 2,080 | 2,070 | 2,070 | 2,000 |
2008/10/30 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
2008/10/29 | 1,901 | 1,901 | 1,901 | 1,901 | 2,000 |
2008/10/28 | 1,920 | 1,920 | 1,900 | 1,900 | 3,000 |
2008/10/27 | 1,950 | 1,950 | 1,950 | 1,950 | 7,000 |
2008/10/24 | 1,980 | 1,980 | 1,950 | 1,950 | 4,000 |
2008/10/23 | 2,010 | 2,010 | 1,980 | 1,980 | 4,000 |
2008/10/22 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 |
2008/10/21 | 2,050 | 2,050 | 2,030 | 2,030 | 3,000 |
2008/10/20 | 2,225 | 2,225 | 2,100 | 2,100 | 2,000 |
2008/10/16 | 2,250 | 2,250 | 2,065 | 2,065 | 3,000 |
2008/10/14 | 2,475 | 2,475 | 2,475 | 2,475 | 1,000 |
2008/09/29 | 2,500 | 2,500 | 2,480 | 2,480 | 7,000 |
2008/09/26 | 2,500 | 2,500 | 2,500 | 2,500 | 4,000 |
2008/09/25 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
2008/09/24 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
2008/09/22 | 2,510 | 2,510 | 2,480 | 2,480 | 9,000 |
2008/09/19 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
2008/09/12 | 2,730 | 2,730 | 2,730 | 2,730 | 1,000 |
2008/09/04 | 2,745 | 2,745 | 2,745 | 2,745 | 2,000 |
2008/09/02 | 2,645 | 2,645 | 2,645 | 2,645 | 1,000 |
2008/09/01 | 2,640 | 2,640 | 2,640 | 2,640 | 3,000 |
2008/08/29 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 |
2008/08/22 | 2,435 | 2,435 | 2,430 | 2,430 | 4,000 |
2008/08/21 | 2,510 | 2,510 | 2,430 | 2,430 | 2,000 |
2008/08/20 | 2,610 | 2,610 | 2,585 | 2,585 | 3,000 |
2008/08/19 | 2,885 | 2,885 | 2,885 | 2,885 | 1,000 |
2008/08/15 | 2,925 | 2,925 | 2,925 | 2,925 | 1,000 |
2008/08/13 | 2,950 | 2,950 | 2,925 | 2,925 | 2,000 |
2008/08/12 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 |
2008/08/08 | 3,050 | 3,050 | 2,950 | 2,950 | 2,000 |
2008/08/06 | 3,050 | 3,050 | 3,050 | 3,050 | 2,000 |
2008/08/05 | 3,250 | 3,250 | 3,250 | 3,250 | 10,000 |
2008/07/30 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
2008/07/28 | 2,755 | 2,755 | 2,750 | 2,750 | 5,000 |
2008/07/25 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 |
2008/07/24 | 2,750 | 2,750 | 2,750 | 2,750 | 5,000 |
2008/07/16 | 2,750 | 2,750 | 2,750 | 2,750 | 2,000 |
2008/07/15 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 |
2008/07/08 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 |
2008/07/07 | 2,800 | 2,800 | 2,800 | 2,800 | 5,000 |
2008/07/03 | 2,805 | 2,805 | 2,805 | 2,805 | 1,000 |
2008/07/02 | 2,805 | 2,805 | 2,805 | 2,805 | 3,000 |
2008/06/30 | 2,805 | 2,805 | 2,805 | 2,805 | 1,000 |
2008/06/27 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
2008/06/19 | 2,770 | 2,770 | 2,770 | 2,770 | 3,000 |
2008/06/18 | 2,755 | 2,770 | 2,730 | 2,770 | 7,000 |
2008/06/17 | 2,800 | 2,800 | 2,750 | 2,750 | 5,000 |
2008/06/16 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 |
2008/06/13 | 2,890 | 2,890 | 2,890 | 2,890 | 4,000 |
2008/06/12 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
2008/06/11 | 2,870 | 2,900 | 2,870 | 2,900 | 4,000 |
2008/06/06 | 2,875 | 2,875 | 2,875 | 2,875 | 5,000 |
2008/06/05 | 2,850 | 2,850 | 2,850 | 2,850 | 3,000 |
2008/06/04 | 2,835 | 2,850 | 2,835 | 2,850 | 3,000 |
2008/06/03 | 2,780 | 2,830 | 2,780 | 2,830 | 8,000 |
2008/06/02 | 2,770 | 2,770 | 2,770 | 2,770 | 1,000 |
2008/05/30 | 2,770 | 2,770 | 2,770 | 2,770 | 4,000 |
2008/05/29 | 2,770 | 2,770 | 2,770 | 2,770 | 1,000 |
2008/05/28 | 2,680 | 2,715 | 2,680 | 2,690 | 8,000 |
2008/05/27 | 2,680 | 2,680 | 2,680 | 2,680 | 2,000 |
2008/05/26 | 2,645 | 2,645 | 2,645 | 2,645 | 2,000 |
2008/05/22 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 |
2008/05/21 | 2,645 | 2,645 | 2,640 | 2,640 | 2,000 |
2008/05/20 | 2,645 | 2,645 | 2,645 | 2,645 | 1,000 |
2008/05/19 | 2,645 | 2,645 | 2,640 | 2,645 | 6,000 |
2008/05/16 | 2,580 | 2,645 | 2,580 | 2,645 | 2,000 |
2008/05/15 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
2008/05/14 | 2,685 | 2,685 | 2,685 | 2,685 | 2,000 |
2008/05/09 | 2,685 | 2,685 | 2,685 | 2,685 | 1,000 |
2008/04/30 | 2,685 | 2,685 | 2,685 | 2,685 | 1,000 |
2008/04/28 | 2,845 | 2,845 | 2,685 | 2,805 | 5,000 |
2008/04/16 | 2,850 | 2,850 | 2,850 | 2,850 | 7,000 |
2008/04/04 | 2,965 | 2,970 | 2,965 | 2,970 | 7,000 |
2008/03/31 | 2,970 | 2,970 | 2,970 | 2,970 | 6,000 |
2008/03/28 | 2,960 | 2,970 | 2,960 | 2,970 | 2,000 |
2008/03/27 | 2,840 | 2,840 | 2,840 | 2,840 | 1,000 |
2008/03/26 | 2,800 | 2,800 | 2,800 | 2,800 | 9,000 |
2008/03/25 | 2,790 | 2,800 | 2,790 | 2,800 | 3,000 |
2008/03/24 | 2,770 | 2,790 | 2,770 | 2,790 | 5,000 |
2008/03/21 | 2,730 | 2,770 | 2,730 | 2,770 | 3,000 |
2008/03/19 | 2,700 | 2,750 | 2,700 | 2,705 | 7,000 |
2008/03/18 | 2,715 | 2,715 | 2,700 | 2,700 | 3,000 |
2008/03/17 | 2,715 | 2,715 | 2,715 | 2,715 | 2,000 |
2008/03/14 | 2,595 | 2,595 | 2,595 | 2,595 | 1,000 |
2008/03/13 | 2,480 | 2,555 | 2,480 | 2,555 | 8,000 |
2008/03/12 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 |
2008/03/11 | 2,500 | 2,520 | 2,500 | 2,520 | 3,000 |
2008/03/10 | 2,525 | 2,560 | 2,525 | 2,560 | 7,000 |
2008/03/07 | 2,705 | 2,750 | 2,705 | 2,715 | 5,000 |
2008/03/06 | 2,820 | 2,840 | 2,820 | 2,825 | 4,000 |
2008/03/05 | 2,900 | 2,940 | 2,900 | 2,940 | 2,000 |
2008/03/04 | 2,830 | 2,890 | 2,830 | 2,880 | 8,000 |
2008/03/03 | 2,900 | 2,900 | 2,900 | 2,900 | 5,000 |
2008/02/29 | 2,860 | 2,990 | 2,860 | 2,990 | 10,000 |
2008/02/28 | 2,900 | 2,910 | 2,900 | 2,900 | 12,000 |
2008/02/27 | 2,900 | 2,930 | 2,900 | 2,900 | 19,000 |
2008/02/26 | 2,900 | 2,900 | 2,900 | 2,900 | 5,000 |
2008/02/25 | 2,915 | 2,915 | 2,915 | 2,915 | 1,000 |
2008/02/22 | 2,940 | 2,980 | 2,940 | 2,980 | 3,000 |
2008/02/21 | 2,900 | 2,940 | 2,900 | 2,940 | 3,000 |
2008/02/20 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 |
2008/02/19 | 2,900 | 2,900 | 2,900 | 2,900 | 5,000 |
2008/02/18 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
2008/02/15 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
2008/02/14 | 2,905 | 2,905 | 2,905 | 2,905 | 1,000 |
2008/02/13 | 2,905 | 2,905 | 2,905 | 2,905 | 2,000 |
2008/02/12 | 2,905 | 2,905 | 2,905 | 2,905 | 1,000 |
2008/02/08 | 2,905 | 2,905 | 2,905 | 2,905 | 1,000 |
2008/02/07 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 |
2008/02/06 | 2,900 | 2,900 | 2,900 | 2,900 | 4,000 |
2008/02/05 | 2,990 | 2,990 | 2,990 | 2,990 | 4,000 |
2008/02/04 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 |
2008/02/01 | 2,745 | 2,745 | 2,745 | 2,745 | 2,000 |
2008/01/31 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 |
2008/01/30 | 2,740 | 2,740 | 2,735 | 2,735 | 2,000 |
2008/01/29 | 2,735 | 2,735 | 2,735 | 2,735 | 1,000 |
2008/01/28 | 2,720 | 2,730 | 2,720 | 2,730 | 2,000 |
2008/01/25 | 2,680 | 2,715 | 2,680 | 2,715 | 9,000 |
2008/01/24 | 2,690 | 2,700 | 2,680 | 2,685 | 8,000 |
2008/01/23 | 2,695 | 2,695 | 2,695 | 2,695 | 1,000 |
2008/01/22 | 2,695 | 2,700 | 2,695 | 2,700 | 2,000 |
2008/01/21 | 2,755 | 2,800 | 2,705 | 2,705 | 17,000 |
2008/01/18 | 2,805 | 2,805 | 2,750 | 2,750 | 6,000 |
2008/01/17 | 2,805 | 2,805 | 2,805 | 2,805 | 3,000 |
2008/01/16 | 2,810 | 2,810 | 2,765 | 2,765 | 7,000 |
2008/01/15 | 2,800 | 2,800 | 2,750 | 2,800 | 4,000 |
2008/01/11 | 2,805 | 2,805 | 2,760 | 2,800 | 12,000 |
2008/01/10 | 2,805 | 2,805 | 2,800 | 2,805 | 4,000 |
2008/01/09 | 2,805 | 2,805 | 2,800 | 2,805 | 4,000 |
2008/01/08 | 2,815 | 2,815 | 2,815 | 2,815 | 3,000 |
2008/01/07 | 2,800 | 2,820 | 2,780 | 2,820 | 4,000 |