エスケイジャパン(7608)の株価時系列情報
エスケイジャパン(7608)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 |
---|---|---|---|---|---|
2003/12/30 | 701 | 701 | 697 | 697 | 2,300 |
2003/12/29 | 702 | 718 | 701 | 701 | 2,600 |
2003/12/26 | 700 | 700 | 700 | 700 | 2,400 |
2003/12/25 | 700 | 700 | 683 | 685 | 6,900 |
2003/12/24 | 693 | 700 | 686 | 686 | 2,600 |
2003/12/22 | 696 | 696 | 681 | 682 | 3,400 |
2003/12/19 | 695 | 695 | 695 | 695 | 500 |
2003/12/18 | 690 | 695 | 683 | 686 | 8,400 |
2003/12/17 | 695 | 700 | 695 | 695 | 3,400 |
2003/12/16 | 695 | 695 | 695 | 695 | 200 |
2003/12/15 | 680 | 680 | 680 | 680 | 600 |
2003/12/12 | 683 | 685 | 680 | 685 | 1,800 |
2003/12/11 | 685 | 685 | 682 | 682 | 1,900 |
2003/12/10 | 682 | 682 | 680 | 682 | 1,300 |
2003/12/09 | 681 | 688 | 681 | 682 | 1,100 |
2003/12/08 | 695 | 695 | 680 | 681 | 2,300 |
2003/12/05 | 700 | 705 | 691 | 705 | 6,500 |
2003/12/04 | 680 | 700 | 680 | 700 | 5,600 |
2003/12/03 | 679 | 685 | 675 | 675 | 4,400 |
2003/12/02 | 700 | 700 | 670 | 670 | 5,200 |
2003/12/01 | 697 | 697 | 687 | 697 | 1,000 |
2003/11/28 | 700 | 700 | 697 | 697 | 500 |
2003/11/27 | 696 | 700 | 696 | 697 | 1,600 |
2003/11/26 | 695 | 705 | 695 | 695 | 600 |
2003/11/25 | 700 | 705 | 699 | 699 | 2,500 |
2003/11/21 | 700 | 700 | 680 | 682 | 3,100 |
2003/11/20 | 688 | 714 | 688 | 700 | 3,300 |
2003/11/19 | 700 | 700 | 700 | 700 | 1,500 |
2003/11/18 | 700 | 700 | 690 | 690 | 400 |
2003/11/17 | 711 | 720 | 700 | 700 | 6,000 |
2003/11/14 | 710 | 710 | 700 | 700 | 1,100 |
2003/11/13 | 700 | 710 | 700 | 710 | 4,500 |
2003/11/12 | 700 | 700 | 688 | 688 | 400 |
2003/11/11 | 700 | 700 | 695 | 695 | 2,900 |
2003/11/10 | 685 | 701 | 685 | 700 | 7,600 |
2003/11/07 | 700 | 701 | 700 | 700 | 6,700 |
2003/11/06 | 710 | 710 | 700 | 700 | 900 |
2003/11/05 | 700 | 710 | 700 | 701 | 1,100 |
2003/11/04 | 725 | 725 | 710 | 710 | 1,600 |
2003/10/31 | 700 | 715 | 700 | 705 | 3,600 |
2003/10/30 | 680 | 681 | 680 | 680 | 2,900 |
2003/10/29 | 695 | 695 | 680 | 681 | 1,200 |
2003/10/28 | 680 | 685 | 680 | 680 | 1,700 |
2003/10/24 | 710 | 710 | 682 | 682 | 4,800 |
2003/10/23 | 700 | 700 | 686 | 690 | 3,400 |
2003/10/22 | 719 | 719 | 691 | 691 | 500 |
2003/10/21 | 695 | 729 | 687 | 725 | 2,900 |
2003/10/20 | 690 | 691 | 685 | 685 | 2,100 |
2003/10/17 | 707 | 717 | 686 | 686 | 2,900 |
2003/10/16 | 715 | 737 | 715 | 737 | 1,800 |
2003/10/15 | 685 | 729 | 685 | 715 | 1,800 |
2003/10/14 | 705 | 705 | 680 | 685 | 1,900 |
2003/10/10 | 720 | 730 | 705 | 720 | 5,300 |
2003/10/09 | 699 | 723 | 699 | 723 | 4,800 |
2003/10/08 | 685 | 686 | 678 | 685 | 2,500 |
2003/10/07 | 675 | 679 | 675 | 676 | 4,100 |
2003/10/06 | 670 | 681 | 670 | 681 | 7,300 |
2003/10/03 | 700 | 700 | 650 | 670 | 8,700 |
2003/10/02 | 730 | 730 | 705 | 705 | 2,600 |
2003/10/01 | 737 | 740 | 736 | 736 | 800 |
2003/09/30 | 739 | 770 | 739 | 770 | 2,500 |
2003/09/29 | 769 | 770 | 741 | 743 | 3,500 |
2003/09/26 | 769 | 777 | 769 | 770 | 1,300 |
2003/09/25 | 720 | 770 | 710 | 769 | 6,700 |
2003/09/25 | 1 -> 1.20 分割 | ||||
2003/09/24 | 878 | 884 | 830 | 858 | 16,100 |
2003/09/22 | 870 | 900 | 870 | 878 | 10,300 |
2003/09/19 | 850 | 860 | 840 | 840 | 7,500 |
2003/09/18 | 820 | 850 | 816 | 849 | 9,700 |
2003/09/17 | 862 | 862 | 780 | 820 | 26,400 |
2003/09/16 | 900 | 905 | 880 | 880 | 11,900 |
2003/09/12 | 900 | 900 | 895 | 895 | 2,900 |
2003/09/11 | 900 | 910 | 890 | 905 | 4,100 |
2003/09/10 | 891 | 900 | 890 | 900 | 5,900 |
2003/09/09 | 905 | 907 | 890 | 900 | 10,700 |
2003/09/08 | 930 | 930 | 905 | 905 | 9,900 |
2003/09/05 | 924 | 930 | 920 | 925 | 2,900 |
2003/09/04 | 924 | 926 | 900 | 925 | 9,900 |
2003/09/03 | 935 | 945 | 925 | 925 | 3,800 |
2003/09/02 | 931 | 950 | 931 | 947 | 4,300 |
2003/09/01 | 940 | 949 | 936 | 945 | 1,600 |
2003/08/29 | 948 | 950 | 931 | 931 | 3,900 |
2003/08/28 | 959 | 959 | 932 | 933 | 2,400 |
2003/08/27 | 943 | 960 | 939 | 939 | 4,000 |
2003/08/26 | 940 | 941 | 930 | 939 | 4,700 |
2003/08/25 | 942 | 942 | 940 | 940 | 1,800 |
2003/08/22 | 945 | 950 | 932 | 932 | 13,000 |
2003/08/21 | 922 | 951 | 911 | 949 | 6,700 |
2003/08/20 | 925 | 925 | 921 | 922 | 6,800 |
2003/08/19 | 945 | 945 | 931 | 941 | 7,100 |
2003/08/18 | 952 | 952 | 930 | 938 | 6,600 |
2003/08/15 | 945 | 955 | 910 | 950 | 12,800 |
2003/08/14 | 950 | 960 | 941 | 949 | 35,400 |
2003/08/13 | 910 | 920 | 890 | 910 | 35,500 |
2003/08/12 | 892 | 900 | 865 | 900 | 9,500 |
2003/08/11 | 930 | 940 | 870 | 872 | 18,900 |
2003/08/08 | 900 | 918 | 900 | 900 | 6,100 |
2003/08/07 | 910 | 940 | 890 | 890 | 13,600 |
2003/08/06 | 860 | 888 | 860 | 880 | 19,200 |
2003/08/05 | 855 | 860 | 855 | 860 | 2,600 |
2003/08/04 | 858 | 860 | 853 | 858 | 7,200 |
2003/08/01 | 850 | 860 | 850 | 858 | 2,900 |
2003/07/31 | 860 | 870 | 850 | 870 | 5,300 |
2003/07/30 | 860 | 865 | 858 | 860 | 4,400 |
2003/07/29 | 870 | 880 | 860 | 864 | 3,200 |
2003/07/28 | 895 | 895 | 860 | 860 | 1,900 |
2003/07/25 | 900 | 900 | 895 | 895 | 6,600 |
2003/07/24 | 900 | 900 | 860 | 890 | 2,600 |
2003/07/23 | 909 | 930 | 900 | 900 | 14,800 |
2003/07/22 | 830 | 890 | 830 | 890 | 2,700 |
2003/07/18 | 810 | 820 | 801 | 820 | 11,500 |
2003/07/17 | 860 | 880 | 810 | 810 | 9,700 |
2003/07/16 | 831 | 860 | 830 | 851 | 8,800 |
2003/07/15 | 845 | 865 | 821 | 831 | 11,400 |
2003/07/14 | 810 | 845 | 780 | 811 | 14,900 |
2003/07/11 | 945 | 945 | 845 | 845 | 14,800 |
2003/07/10 | 950 | 980 | 920 | 945 | 54,900 |
2003/07/09 | 848 | 900 | 848 | 900 | 41,200 |
2003/07/08 | 761 | 800 | 761 | 800 | 28,500 |
2003/07/07 | 720 | 721 | 720 | 721 | 3,600 |
2003/07/04 | 660 | 660 | 611 | 621 | 3,900 |
2003/07/03 | 720 | 720 | 660 | 660 | 3,000 |
2003/07/02 | 715 | 720 | 680 | 680 | 9,500 |
2003/07/01 | 703 | 710 | 703 | 710 | 5,000 |
2003/06/30 | 701 | 721 | 701 | 720 | 7,400 |
2003/06/27 | 700 | 700 | 685 | 685 | 3,300 |
2003/06/26 | 745 | 745 | 680 | 680 | 6,800 |
2003/06/25 | 720 | 760 | 720 | 745 | 22,300 |
2003/06/24 | 640 | 737 | 640 | 720 | 16,800 |
2003/06/23 | 626 | 640 | 625 | 640 | 3,600 |
2003/06/20 | 600 | 610 | 580 | 610 | 6,600 |
2003/06/19 | 590 | 590 | 577 | 577 | 6,500 |
2003/06/18 | 589 | 589 | 589 | 589 | 600 |
2003/06/17 | 571 | 575 | 571 | 575 | 7,100 |
2003/06/16 | 575 | 576 | 573 | 575 | 7,800 |
2003/06/13 | 579 | 579 | 570 | 575 | 4,700 |
2003/06/12 | 575 | 585 | 574 | 575 | 11,400 |
2003/06/11 | 577 | 577 | 571 | 575 | 6,900 |
2003/06/10 | 575 | 577 | 570 | 577 | 700 |
2003/06/09 | 570 | 577 | 570 | 575 | 1,400 |
2003/06/06 | 570 | 570 | 560 | 561 | 7,200 |
2003/06/05 | 570 | 572 | 570 | 570 | 6,500 |
2003/06/04 | 580 | 580 | 570 | 575 | 7,500 |
2003/06/03 | 595 | 595 | 590 | 590 | 800 |
2003/06/02 | 585 | 600 | 585 | 591 | 3,900 |
2003/05/30 | 581 | 585 | 580 | 585 | 1,600 |
2003/05/29 | 580 | 580 | 580 | 580 | 2,400 |
2003/05/28 | 570 | 570 | 570 | 570 | 800 |
2003/05/27 | 570 | 580 | 564 | 564 | 2,700 |
2003/05/26 | 550 | 565 | 550 | 565 | 7,000 |
2003/05/23 | 540 | 550 | 540 | 550 | 7,300 |
2003/05/22 | 536 | 540 | 535 | 535 | 800 |
2003/05/21 | 535 | 535 | 535 | 535 | 1,100 |
2003/05/20 | 519 | 535 | 519 | 535 | 8,200 |
2003/05/19 | 538 | 540 | 529 | 529 | 5,200 |
2003/05/16 | 535 | 535 | 518 | 518 | 2,700 |
2003/05/15 | 515 | 520 | 515 | 520 | 3,400 |
2003/05/14 | 515 | 515 | 510 | 515 | 2,700 |
2003/05/13 | 504 | 516 | 504 | 515 | 5,500 |
2003/05/12 | 481 | 500 | 481 | 500 | 12,200 |
2003/05/09 | 460 | 469 | 460 | 469 | 2,900 |
2003/05/08 | 450 | 450 | 450 | 450 | 2,500 |
2003/05/07 | 460 | 460 | 450 | 451 | 2,600 |
2003/05/06 | 445 | 460 | 445 | 460 | 500 |
2003/05/02 | 449 | 449 | 445 | 445 | 700 |
2003/04/30 | 459 | 459 | 459 | 459 | 300 |
2003/04/28 | 479 | 479 | 475 | 475 | 300 |
2003/04/25 | 465 | 475 | 465 | 475 | 1,300 |
2003/04/23 | 460 | 460 | 460 | 460 | 300 |
2003/04/22 | 463 | 463 | 460 | 460 | 400 |
2003/04/21 | 450 | 458 | 440 | 458 | 500 |
2003/04/18 | 430 | 430 | 430 | 430 | 400 |
2003/04/17 | 435 | 435 | 435 | 435 | 100 |
2003/04/16 | 421 | 430 | 421 | 430 | 1,200 |
2003/04/15 | 440 | 440 | 440 | 440 | 1,100 |
2003/04/14 | 440 | 440 | 440 | 440 | 100 |
2003/04/09 | 460 | 478 | 460 | 475 | 1,100 |
2003/04/07 | 479 | 479 | 479 | 479 | 200 |
2003/04/04 | 440 | 440 | 440 | 440 | 2,500 |
2003/04/01 | 445 | 450 | 440 | 450 | 1,400 |
2003/03/31 | 440 | 440 | 440 | 440 | 500 |
2003/03/28 | 450 | 450 | 440 | 450 | 800 |
2003/03/27 | 460 | 460 | 460 | 460 | 200 |
2003/03/25 | 490 | 490 | 490 | 490 | 200 |
2003/03/24 | 463 | 463 | 463 | 463 | 400 |
2003/03/19 | 450 | 450 | 450 | 450 | 2,000 |
2003/03/18 | 462 | 462 | 460 | 460 | 500 |
2003/03/17 | 465 | 465 | 461 | 461 | 1,200 |
2003/03/14 | 463 | 463 | 461 | 461 | 1,900 |
2003/03/13 | 470 | 470 | 461 | 461 | 2,900 |
2003/03/12 | 460 | 480 | 460 | 480 | 3,400 |
2003/03/11 | 475 | 475 | 462 | 462 | 600 |
2003/03/10 | 485 | 485 | 479 | 479 | 2,500 |
2003/03/07 | 480 | 495 | 480 | 485 | 6,100 |
2003/03/06 | 461 | 461 | 461 | 461 | 200 |