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 |
---|---|---|---|---|---|
2009/12/30 | 305 | 313 | 304 | 309 | 42,300 |
2009/12/29 | 307 | 312 | 301 | 301 | 33,600 |
2009/12/28 | 305 | 307 | 300 | 303 | 11,100 |
2009/12/25 | 299 | 306 | 298 | 304 | 20,900 |
2009/12/24 | 307 | 307 | 298 | 302 | 33,700 |
2009/12/22 | 309 | 311 | 296 | 305 | 37,200 |
2009/12/21 | 313 | 313 | 307 | 307 | 24,600 |
2009/12/18 | 307 | 310 | 305 | 308 | 13,300 |
2009/12/17 | 310 | 311 | 302 | 307 | 10,900 |
2009/12/16 | 310 | 310 | 308 | 308 | 5,800 |
2009/12/15 | 307 | 310 | 307 | 308 | 6,100 |
2009/12/14 | 312 | 314 | 303 | 307 | 26,000 |
2009/12/11 | 306 | 312 | 303 | 311 | 17,500 |
2009/12/10 | 308 | 310 | 304 | 306 | 12,300 |
2009/12/09 | 307 | 311 | 305 | 311 | 16,700 |
2009/12/08 | 309 | 314 | 294 | 307 | 26,700 |
2009/12/07 | 311 | 315 | 306 | 310 | 30,800 |
2009/12/04 | 301 | 314 | 301 | 306 | 22,500 |
2009/12/03 | 295 | 319 | 292 | 306 | 55,300 |
2009/12/02 | 274 | 295 | 274 | 295 | 29,000 |
2009/12/01 | 270 | 286 | 270 | 276 | 24,800 |
2009/11/30 | 275 | 275 | 261 | 275 | 22,900 |
2009/11/27 | 251 | 268 | 251 | 265 | 44,800 |
2009/11/26 | 261 | 264 | 252 | 256 | 22,100 |
2009/11/25 | 270 | 270 | 265 | 266 | 13,400 |
2009/11/24 | 282 | 282 | 273 | 273 | 6,300 |
2009/11/20 | 265 | 273 | 265 | 273 | 18,600 |
2009/11/19 | 274 | 274 | 267 | 268 | 18,700 |
2009/11/18 | 275 | 280 | 274 | 274 | 14,300 |
2009/11/17 | 295 | 295 | 279 | 283 | 18,400 |
2009/11/16 | 300 | 300 | 295 | 295 | 24,400 |
2009/11/13 | 303 | 305 | 301 | 302 | 10,900 |
2009/11/12 | 314 | 314 | 305 | 308 | 16,800 |
2009/11/11 | 313 | 319 | 312 | 312 | 8,500 |
2009/11/10 | 320 | 320 | 311 | 314 | 19,900 |
2009/11/09 | 322 | 325 | 318 | 318 | 14,100 |
2009/11/06 | 314 | 321 | 313 | 321 | 8,300 |
2009/11/05 | 319 | 319 | 311 | 316 | 9,700 |
2009/11/04 | 314 | 323 | 314 | 322 | 5,300 |
2009/11/02 | 323 | 323 | 315 | 319 | 8,300 |
2009/10/30 | 318 | 327 | 317 | 325 | 16,400 |
2009/10/29 | 320 | 325 | 320 | 323 | 16,900 |
2009/10/28 | 331 | 332 | 327 | 329 | 9,800 |
2009/10/27 | 328 | 335 | 328 | 332 | 16,400 |
2009/10/26 | 328 | 331 | 327 | 328 | 9,900 |
2009/10/23 | 338 | 338 | 329 | 331 | 34,300 |
2009/10/22 | 335 | 337 | 328 | 337 | 18,300 |
2009/10/21 | 341 | 346 | 336 | 336 | 36,000 |
2009/10/20 | 346 | 353 | 341 | 345 | 59,300 |
2009/10/19 | 353 | 360 | 350 | 351 | 25,600 |
2009/10/16 | 355 | 360 | 348 | 358 | 41,100 |
2009/10/15 | 359 | 364 | 350 | 359 | 51,900 |
2009/10/14 | 357 | 374 | 355 | 355 | 106,700 |
2009/10/13 | 393 | 393 | 361 | 367 | 336,700 |
2009/10/09 | 351 | 358 | 348 | 348 | 87,000 |
2009/10/08 | 355 | 360 | 347 | 356 | 74,700 |
2009/10/07 | 360 | 378 | 345 | 362 | 281,900 |
2009/10/06 | 390 | 434 | 354 | 365 | 1,780,600 |
2009/10/05 | 394 | 394 | 390 | 394 | 302,900 |
2009/10/02 | 314 | 315 | 303 | 314 | 40,400 |
2009/10/01 | 323 | 323 | 312 | 315 | 28,800 |
2009/09/30 | 326 | 331 | 322 | 326 | 44,900 |
2009/09/29 | 310 | 340 | 310 | 336 | 97,600 |
2009/09/28 | 313 | 323 | 310 | 320 | 44,300 |
2009/09/25 | 326 | 335 | 316 | 316 | 96,100 |
2009/09/24 | 326 | 329 | 315 | 316 | 98,300 |
2009/09/18 | 352 | 352 | 330 | 334 | 110,700 |
2009/09/17 | 359 | 360 | 334 | 337 | 174,900 |
2009/09/16 | 371 | 402 | 346 | 349 | 2,171,300 |
2009/09/15 | 365 | 366 | 350 | 351 | 220,600 |
2009/09/14 | 391 | 396 | 352 | 360 | 585,300 |
2009/09/11 | 392 | 450 | 380 | 386 | 2,211,100 |
2009/09/10 | 501 | 501 | 388 | 402 | 3,751,900 |
2009/09/09 | 461 | 461 | 451 | 461 | 669,700 |
2009/09/08 | 306 | 381 | 295 | 381 | 3,460,700 |
2009/09/07 | 221 | 301 | 221 | 301 | 400,300 |
2009/09/04 | 224 | 225 | 220 | 221 | 4,600 |
2009/09/03 | 223 | 227 | 220 | 223 | 3,800 |
2009/09/02 | 222 | 226 | 221 | 222 | 6,300 |
2009/09/01 | 226 | 230 | 226 | 226 | 5,200 |
2009/08/31 | 232 | 232 | 226 | 231 | 4,100 |
2009/08/28 | 232 | 232 | 228 | 231 | 2,300 |
2009/08/27 | 230 | 230 | 228 | 230 | 5,600 |
2009/08/26 | 234 | 235 | 225 | 230 | 7,100 |
2009/08/25 | 233 | 241 | 233 | 240 | 7,100 |
2009/08/24 | 243 | 243 | 238 | 242 | 5,600 |
2009/08/21 | 235 | 237 | 235 | 235 | 2,500 |
2009/08/20 | 237 | 238 | 235 | 238 | 5,400 |
2009/08/19 | 233 | 237 | 233 | 236 | 6,000 |
2009/08/18 | 230 | 240 | 229 | 234 | 11,700 |
2009/08/17 | 233 | 240 | 231 | 240 | 8,100 |
2009/08/14 | 229 | 237 | 228 | 237 | 9,700 |
2009/08/13 | 225 | 229 | 225 | 229 | 4,700 |
2009/08/12 | 224 | 229 | 220 | 227 | 7,900 |
2009/08/11 | 218 | 225 | 218 | 225 | 1,400 |
2009/08/10 | 223 | 225 | 218 | 222 | 7,500 |
2009/08/07 | 224 | 224 | 218 | 218 | 5,600 |
2009/08/06 | 219 | 220 | 219 | 220 | 3,800 |
2009/08/05 | 213 | 220 | 213 | 216 | 13,300 |
2009/08/04 | 212 | 213 | 212 | 213 | 5,500 |
2009/08/03 | 214 | 214 | 212 | 212 | 3,600 |
2009/07/31 | 215 | 215 | 209 | 209 | 11,900 |
2009/07/30 | 209 | 211 | 208 | 210 | 6,200 |
2009/07/29 | 213 | 214 | 210 | 211 | 4,200 |
2009/07/28 | 213 | 214 | 212 | 212 | 7,800 |
2009/07/27 | 212 | 213 | 212 | 213 | 4,100 |
2009/07/24 | 208 | 212 | 208 | 212 | 5,800 |
2009/07/23 | 204 | 213 | 204 | 212 | 10,600 |
2009/07/22 | 215 | 215 | 211 | 214 | 7,600 |
2009/07/21 | 217 | 217 | 205 | 213 | 19,600 |
2009/07/17 | 209 | 209 | 207 | 208 | 9,200 |
2009/07/16 | 206 | 208 | 202 | 207 | 22,600 |
2009/07/15 | 201 | 204 | 201 | 201 | 18,200 |
2009/07/14 | 207 | 207 | 200 | 204 | 49,300 |
2009/07/13 | 214 | 219 | 197 | 200 | 130,100 |
2009/07/10 | 188 | 191 | 186 | 189 | 5,800 |
2009/07/09 | 193 | 193 | 192 | 193 | 4,700 |
2009/07/08 | 192 | 192 | 188 | 188 | 5,800 |
2009/07/07 | 186 | 195 | 183 | 192 | 20,900 |
2009/07/06 | 187 | 193 | 186 | 186 | 6,400 |
2009/07/03 | 185 | 185 | 183 | 184 | 2,300 |
2009/07/02 | 188 | 188 | 185 | 185 | 3,100 |
2009/07/01 | 183 | 192 | 182 | 186 | 13,800 |
2009/06/30 | 189 | 194 | 188 | 193 | 11,700 |
2009/06/29 | 188 | 188 | 182 | 183 | 8,700 |
2009/06/26 | 185 | 186 | 185 | 185 | 3,100 |
2009/06/25 | 179 | 186 | 179 | 185 | 2,900 |
2009/06/24 | 178 | 181 | 178 | 178 | 2,100 |
2009/06/23 | 187 | 187 | 172 | 178 | 17,800 |
2009/06/22 | 183 | 188 | 183 | 188 | 5,500 |
2009/06/19 | 185 | 185 | 182 | 182 | 9,500 |
2009/06/18 | 182 | 186 | 182 | 184 | 2,600 |
2009/06/17 | 181 | 186 | 181 | 185 | 7,900 |
2009/06/16 | 186 | 186 | 181 | 182 | 5,900 |
2009/06/15 | 186 | 188 | 186 | 186 | 6,300 |
2009/06/12 | 190 | 190 | 183 | 185 | 11,400 |
2009/06/11 | 184 | 186 | 181 | 181 | 17,800 |
2009/06/10 | 181 | 182 | 180 | 182 | 5,800 |
2009/06/09 | 182 | 182 | 179 | 179 | 2,200 |
2009/06/08 | 182 | 182 | 170 | 177 | 13,300 |
2009/06/05 | 180 | 180 | 177 | 177 | 2,400 |
2009/06/04 | 180 | 180 | 178 | 178 | 3,400 |
2009/06/03 | 172 | 175 | 172 | 175 | 2,600 |
2009/06/02 | 178 | 178 | 175 | 175 | 1,900 |
2009/06/01 | 174 | 174 | 172 | 173 | 2,400 |
2009/05/29 | 175 | 175 | 168 | 170 | 8,000 |
2009/05/28 | 165 | 170 | 165 | 170 | 2,900 |
2009/05/27 | 168 | 171 | 167 | 168 | 6,200 |
2009/05/26 | 169 | 171 | 167 | 169 | 9,500 |
2009/05/25 | 163 | 167 | 163 | 167 | 3,100 |
2009/05/22 | 161 | 163 | 161 | 163 | 1,200 |
2009/05/21 | 163 | 163 | 160 | 160 | 1,700 |
2009/05/20 | 163 | 164 | 157 | 164 | 8,900 |
2009/05/19 | 168 | 168 | 159 | 162 | 17,100 |
2009/05/18 | 166 | 168 | 166 | 166 | 4,300 |
2009/05/15 | 171 | 171 | 170 | 170 | 1,300 |
2009/05/14 | 170 | 174 | 169 | 171 | 1,900 |
2009/05/13 | 171 | 172 | 170 | 170 | 2,100 |
2009/05/12 | 173 | 175 | 169 | 171 | 7,900 |
2009/05/11 | 173 | 174 | 171 | 173 | 7,700 |
2009/05/08 | 178 | 178 | 171 | 173 | 2,700 |
2009/05/07 | 170 | 173 | 170 | 173 | 7,700 |
2009/05/01 | 168 | 175 | 168 | 170 | 7,600 |
2009/04/30 | 176 | 176 | 168 | 173 | 13,200 |
2009/04/28 | 167 | 169 | 166 | 168 | 8,200 |
2009/04/27 | 164 | 167 | 164 | 167 | 1,300 |
2009/04/24 | 163 | 165 | 161 | 162 | 2,200 |
2009/04/23 | 161 | 168 | 157 | 163 | 3,700 |
2009/04/22 | 163 | 169 | 160 | 160 | 14,200 |
2009/04/21 | 163 | 165 | 163 | 164 | 1,400 |
2009/04/20 | 165 | 168 | 163 | 164 | 11,100 |
2009/04/17 | 176 | 176 | 164 | 164 | 17,000 |
2009/04/16 | 178 | 180 | 176 | 177 | 16,800 |
2009/04/15 | 180 | 181 | 175 | 175 | 8,900 |
2009/04/14 | 190 | 190 | 182 | 185 | 3,100 |
2009/04/13 | 188 | 188 | 187 | 188 | 1,800 |
2009/04/10 | 170 | 187 | 165 | 187 | 9,800 |
2009/04/09 | 179 | 185 | 179 | 185 | 2,100 |
2009/04/08 | 184 | 184 | 179 | 179 | 1,000 |
2009/04/07 | 182 | 184 | 178 | 184 | 4,000 |
2009/04/06 | 195 | 195 | 184 | 187 | 3,600 |
2009/04/03 | 193 | 195 | 180 | 189 | 13,100 |
2009/04/02 | 190 | 198 | 190 | 198 | 2,700 |
2009/04/01 | 188 | 194 | 188 | 192 | 3,700 |
2009/03/31 | 179 | 192 | 179 | 192 | 8,600 |
2009/03/30 | 196 | 196 | 193 | 194 | 8,400 |
2009/03/27 | 180 | 185 | 180 | 184 | 4,700 |
2009/03/26 | 175 | 180 | 175 | 180 | 3,800 |
2009/03/25 | 170 | 178 | 170 | 178 | 3,700 |
2009/03/24 | 165 | 175 | 165 | 175 | 10,800 |
2009/03/23 | 168 | 170 | 167 | 170 | 3,400 |
2009/03/19 | 167 | 167 | 163 | 166 | 2,600 |
2009/03/18 | 166 | 166 | 162 | 162 | 6,000 |
2009/03/17 | 166 | 166 | 164 | 166 | 3,100 |
2009/03/16 | 169 | 170 | 163 | 165 | 5,400 |
2009/03/13 | 176 | 176 | 162 | 168 | 26,500 |
2009/03/12 | 159 | 159 | 154 | 156 | 2,200 |
2009/03/11 | 154 | 154 | 151 | 154 | 1,700 |
2009/03/10 | 148 | 154 | 146 | 149 | 1,700 |
2009/03/09 | 154 | 154 | 151 | 153 | 1,500 |
2009/03/06 | 153 | 155 | 152 | 154 | 10,800 |
2009/03/05 | 155 | 155 | 154 | 155 | 4,300 |
2009/03/04 | 151 | 151 | 150 | 151 | 2,300 |
2009/03/03 | 149 | 151 | 149 | 151 | 4,000 |
2009/03/02 | 146 | 150 | 146 | 150 | 4,400 |
2009/02/27 | 153 | 154 | 146 | 147 | 9,200 |
2009/02/26 | 144 | 152 | 140 | 143 | 6,800 |
2009/02/25 | 149 | 155 | 146 | 151 | 7,000 |
2009/02/24 | 151 | 154 | 151 | 152 | 10,200 |
2009/02/23 | 156 | 162 | 156 | 162 | 5,300 |
2009/02/20 | 155 | 159 | 155 | 157 | 4,800 |
2009/02/19 | 160 | 160 | 155 | 156 | 3,400 |
2009/02/18 | 158 | 159 | 157 | 157 | 2,300 |
2009/02/17 | 157 | 158 | 157 | 158 | 1,900 |
2009/02/16 | 155 | 158 | 153 | 158 | 4,900 |
2009/02/13 | 154 | 154 | 150 | 153 | 3,500 |
2009/02/12 | 151 | 154 | 150 | 150 | 1,300 |
2009/02/10 | 158 | 159 | 154 | 154 | 1,200 |
2009/02/09 | 153 | 156 | 153 | 153 | 2,000 |
2009/02/06 | 157 | 157 | 153 | 155 | 2,600 |
2009/02/05 | 160 | 160 | 154 | 156 | 3,700 |
2009/02/04 | 154 | 160 | 153 | 155 | 2,100 |
2009/02/03 | 155 | 158 | 153 | 156 | 1,900 |
2009/02/02 | 155 | 161 | 155 | 155 | 1,500 |
2009/01/30 | 163 | 163 | 162 | 163 | 5,300 |
2009/01/29 | 160 | 160 | 158 | 160 | 2,800 |
2009/01/28 | 157 | 159 | 157 | 159 | 1,700 |
2009/01/27 | 162 | 162 | 156 | 158 | 6,100 |
2009/01/26 | 156 | 159 | 156 | 157 | 5,000 |
2009/01/23 | 156 | 158 | 156 | 158 | 2,000 |
2009/01/22 | 165 | 165 | 160 | 161 | 1,700 |
2009/01/21 | 155 | 163 | 155 | 161 | 2,400 |
2009/01/20 | 164 | 164 | 159 | 159 | 1,000 |
2009/01/19 | 165 | 169 | 158 | 164 | 3,100 |
2009/01/16 | 154 | 163 | 154 | 162 | 12,700 |
2009/01/15 | 153 | 158 | 153 | 154 | 1,700 |
2009/01/14 | 151 | 159 | 151 | 159 | 2,300 |
2009/01/13 | 158 | 158 | 150 | 152 | 9,600 |
2009/01/09 | 164 | 166 | 162 | 162 | 5,300 |
2009/01/08 | 173 | 173 | 168 | 168 | 2,000 |
2009/01/07 | 173 | 174 | 166 | 170 | 3,600 |
2009/01/06 | 173 | 173 | 163 | 170 | 2,000 |
2009/01/05 | 174 | 174 | 174 | 174 | 1,200 |