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 |
---|---|---|---|---|---|
2006/12/29 | 606 | 608 | 604 | 608 | 3,500 |
2006/12/28 | 612 | 614 | 608 | 614 | 2,100 |
2006/12/27 | 606 | 612 | 606 | 612 | 4,000 |
2006/12/26 | 610 | 610 | 605 | 610 | 2,100 |
2006/12/25 | 613 | 613 | 606 | 606 | 5,100 |
2006/12/22 | 610 | 612 | 608 | 609 | 9,200 |
2006/12/21 | 611 | 614 | 610 | 612 | 8,000 |
2006/12/20 | 616 | 617 | 610 | 611 | 6,000 |
2006/12/19 | 615 | 615 | 607 | 612 | 20,800 |
2006/12/18 | 615 | 618 | 614 | 617 | 1,800 |
2006/12/15 | 615 | 616 | 613 | 615 | 3,300 |
2006/12/14 | 617 | 617 | 614 | 615 | 1,600 |
2006/12/13 | 618 | 618 | 612 | 617 | 2,600 |
2006/12/12 | 612 | 617 | 611 | 617 | 2,600 |
2006/12/11 | 612 | 613 | 611 | 611 | 2,900 |
2006/12/08 | 614 | 618 | 612 | 612 | 13,600 |
2006/12/07 | 614 | 614 | 609 | 614 | 4,300 |
2006/12/06 | 612 | 615 | 610 | 613 | 3,200 |
2006/12/05 | 612 | 615 | 610 | 610 | 6,000 |
2006/12/04 | 613 | 617 | 610 | 612 | 4,600 |
2006/12/01 | 619 | 619 | 613 | 615 | 11,900 |
2006/11/30 | 611 | 618 | 611 | 616 | 1,500 |
2006/11/29 | 613 | 619 | 611 | 616 | 4,000 |
2006/11/28 | 610 | 613 | 610 | 611 | 3,000 |
2006/11/27 | 608 | 610 | 608 | 608 | 9,100 |
2006/11/24 | 615 | 615 | 608 | 609 | 3,900 |
2006/11/22 | 607 | 610 | 605 | 608 | 3,500 |
2006/11/21 | 608 | 608 | 605 | 608 | 2,900 |
2006/11/20 | 610 | 612 | 609 | 610 | 11,400 |
2006/11/17 | 610 | 612 | 610 | 611 | 3,100 |
2006/11/16 | 613 | 618 | 612 | 613 | 13,400 |
2006/11/15 | 619 | 620 | 613 | 613 | 13,900 |
2006/11/14 | 613 | 616 | 613 | 613 | 1,500 |
2006/11/13 | 616 | 616 | 611 | 615 | 15,400 |
2006/11/10 | 622 | 622 | 616 | 616 | 6,900 |
2006/11/09 | 618 | 622 | 616 | 617 | 16,400 |
2006/11/08 | 620 | 621 | 616 | 621 | 5,700 |
2006/11/07 | 618 | 619 | 617 | 618 | 1,600 |
2006/11/06 | 618 | 626 | 618 | 618 | 1,600 |
2006/11/02 | 618 | 622 | 618 | 622 | 18,300 |
2006/11/01 | 618 | 620 | 616 | 619 | 9,400 |
2006/10/31 | 618 | 623 | 614 | 617 | 10,000 |
2006/10/30 | 620 | 623 | 617 | 617 | 10,100 |
2006/10/27 | 629 | 630 | 622 | 622 | 6,000 |
2006/10/26 | 629 | 629 | 628 | 628 | 1,800 |
2006/10/25 | 629 | 629 | 623 | 623 | 4,500 |
2006/10/24 | 623 | 628 | 621 | 622 | 11,500 |
2006/10/23 | 623 | 623 | 621 | 622 | 9,300 |
2006/10/20 | 621 | 622 | 620 | 621 | 1,200 |
2006/10/19 | 622 | 627 | 620 | 621 | 6,500 |
2006/10/18 | 617 | 622 | 617 | 621 | 8,800 |
2006/10/17 | 621 | 621 | 620 | 620 | 16,500 |
2006/10/16 | 622 | 622 | 618 | 621 | 5,300 |
2006/10/13 | 623 | 625 | 620 | 623 | 9,000 |
2006/10/12 | 624 | 629 | 621 | 625 | 2,900 |
2006/10/11 | 621 | 633 | 612 | 622 | 6,500 |
2006/10/10 | 623 | 632 | 623 | 625 | 5,900 |
2006/10/06 | 630 | 633 | 624 | 624 | 17,600 |
2006/10/05 | 625 | 625 | 619 | 623 | 3,900 |
2006/10/04 | 620 | 624 | 619 | 619 | 3,200 |
2006/10/03 | 619 | 630 | 619 | 621 | 4,300 |
2006/10/02 | 623 | 625 | 619 | 621 | 2,800 |
2006/09/29 | 619 | 622 | 619 | 619 | 3,600 |
2006/09/28 | 623 | 624 | 621 | 621 | 4,000 |
2006/09/27 | 627 | 627 | 618 | 624 | 2,300 |
2006/09/26 | 618 | 623 | 618 | 621 | 2,500 |
2006/09/25 | 627 | 627 | 620 | 622 | 2,500 |
2006/09/22 | 617 | 625 | 617 | 617 | 2,500 |
2006/09/21 | 621 | 621 | 619 | 619 | 1,000 |
2006/09/20 | 620 | 622 | 619 | 619 | 2,100 |
2006/09/19 | 633 | 633 | 616 | 621 | 2,100 |
2006/09/15 | 628 | 628 | 626 | 626 | 1,500 |
2006/09/14 | 624 | 627 | 620 | 627 | 2,800 |
2006/09/13 | 617 | 621 | 617 | 621 | 4,100 |
2006/09/12 | 620 | 623 | 616 | 621 | 7,600 |
2006/09/11 | 627 | 627 | 621 | 624 | 800 |
2006/09/08 | 613 | 628 | 613 | 628 | 7,600 |
2006/09/07 | 626 | 630 | 620 | 620 | 11,300 |
2006/09/06 | 633 | 633 | 625 | 625 | 6,300 |
2006/09/05 | 634 | 634 | 633 | 633 | 1,200 |
2006/09/04 | 628 | 634 | 627 | 631 | 5,000 |
2006/09/01 | 628 | 629 | 623 | 624 | 5,700 |
2006/08/31 | 629 | 633 | 625 | 629 | 2,700 |
2006/08/30 | 631 | 633 | 625 | 626 | 4,800 |
2006/08/29 | 639 | 639 | 628 | 638 | 5,200 |
2006/08/28 | 640 | 643 | 631 | 631 | 4,600 |
2006/08/25 | 650 | 650 | 641 | 645 | 9,700 |
2006/08/24 | 650 | 650 | 643 | 643 | 3,400 |
2006/08/23 | 635 | 646 | 632 | 646 | 18,200 |
2006/08/22 | 634 | 635 | 631 | 635 | 4,100 |
2006/08/21 | 632 | 638 | 631 | 635 | 4,000 |
2006/08/18 | 637 | 640 | 631 | 637 | 3,700 |
2006/08/17 | 632 | 650 | 631 | 631 | 8,800 |
2006/08/16 | 634 | 640 | 631 | 632 | 4,800 |
2006/08/15 | 631 | 637 | 630 | 634 | 1,500 |
2006/08/14 | 632 | 636 | 632 | 634 | 1,300 |
2006/08/11 | 638 | 645 | 636 | 636 | 1,800 |
2006/08/10 | 636 | 649 | 636 | 642 | 2,200 |
2006/08/09 | 629 | 635 | 629 | 635 | 1,500 |
2006/08/08 | 632 | 633 | 628 | 633 | 9,300 |
2006/08/07 | 634 | 660 | 630 | 631 | 5,400 |
2006/08/04 | 629 | 635 | 629 | 635 | 2,100 |
2006/08/03 | 633 | 635 | 628 | 635 | 3,700 |
2006/08/02 | 625 | 630 | 625 | 629 | 3,300 |
2006/08/01 | 630 | 633 | 620 | 626 | 7,400 |
2006/07/31 | 618 | 626 | 606 | 620 | 4,800 |
2006/07/28 | 617 | 624 | 617 | 624 | 1,700 |
2006/07/27 | 615 | 626 | 615 | 626 | 2,200 |
2006/07/26 | 634 | 640 | 614 | 616 | 2,700 |
2006/07/25 | 626 | 635 | 626 | 634 | 2,200 |
2006/07/24 | 630 | 630 | 616 | 630 | 2,600 |
2006/07/21 | 630 | 640 | 630 | 631 | 1,600 |
2006/07/20 | 636 | 640 | 627 | 640 | 4,900 |
2006/07/19 | 620 | 630 | 610 | 630 | 4,500 |
2006/07/18 | 635 | 638 | 633 | 633 | 3,800 |
2006/07/14 | 654 | 667 | 654 | 656 | 7,200 |
2006/07/13 | 672 | 672 | 660 | 664 | 3,300 |
2006/07/12 | 676 | 676 | 666 | 675 | 1,200 |
2006/07/11 | 672 | 680 | 670 | 679 | 6,900 |
2006/07/10 | 689 | 689 | 675 | 680 | 10,800 |
2006/07/07 | 672 | 685 | 672 | 679 | 4,400 |
2006/07/06 | 685 | 685 | 676 | 679 | 2,800 |
2006/07/05 | 675 | 684 | 673 | 682 | 5,300 |
2006/07/04 | 670 | 675 | 670 | 673 | 3,100 |
2006/07/03 | 671 | 675 | 670 | 673 | 1,900 |
2006/06/30 | 675 | 683 | 671 | 673 | 6,100 |
2006/06/29 | 694 | 694 | 671 | 676 | 9,400 |
2006/06/28 | 684 | 696 | 684 | 689 | 3,600 |
2006/06/27 | 676 | 686 | 676 | 684 | 4,400 |
2006/06/26 | 674 | 678 | 674 | 675 | 2,100 |
2006/06/23 | 679 | 690 | 666 | 689 | 6,900 |
2006/06/22 | 677 | 677 | 665 | 674 | 2,600 |
2006/06/21 | 681 | 681 | 666 | 666 | 5,200 |
2006/06/20 | 659 | 664 | 659 | 661 | 4,300 |
2006/06/19 | 650 | 655 | 641 | 655 | 2,200 |
2006/06/16 | 641 | 650 | 640 | 648 | 3,700 |
2006/06/15 | 625 | 639 | 625 | 639 | 4,200 |
2006/06/14 | 621 | 625 | 612 | 615 | 6,300 |
2006/06/13 | 623 | 627 | 623 | 626 | 1,000 |
2006/06/12 | 621 | 632 | 620 | 632 | 6,100 |
2006/06/09 | 600 | 630 | 600 | 624 | 11,100 |
2006/06/08 | 640 | 640 | 606 | 606 | 17,200 |
2006/06/07 | 641 | 642 | 640 | 641 | 6,200 |
2006/06/06 | 642 | 642 | 640 | 641 | 7,200 |
2006/06/05 | 638 | 651 | 635 | 647 | 6,800 |
2006/06/02 | 662 | 662 | 620 | 640 | 17,900 |
2006/06/01 | 687 | 697 | 630 | 640 | 13,900 |
2006/05/31 | 691 | 694 | 686 | 686 | 8,600 |
2006/05/30 | 701 | 701 | 695 | 696 | 11,100 |
2006/05/29 | 700 | 707 | 700 | 701 | 12,200 |
2006/05/26 | 698 | 704 | 696 | 701 | 9,500 |
2006/05/25 | 700 | 700 | 693 | 693 | 9,100 |
2006/05/24 | 691 | 699 | 691 | 694 | 2,700 |
2006/05/23 | 700 | 700 | 693 | 694 | 7,500 |
2006/05/22 | 700 | 707 | 698 | 698 | 6,500 |
2006/05/19 | 691 | 700 | 691 | 700 | 4,000 |
2006/05/18 | 693 | 695 | 687 | 691 | 9,300 |
2006/05/17 | 693 | 697 | 690 | 693 | 12,100 |
2006/05/16 | 700 | 700 | 691 | 691 | 14,400 |
2006/05/15 | 698 | 700 | 696 | 697 | 10,300 |
2006/05/12 | 705 | 705 | 698 | 698 | 18,600 |
2006/05/11 | 720 | 725 | 715 | 715 | 14,300 |
2006/05/10 | 732 | 738 | 719 | 721 | 10,100 |
2006/05/09 | 748 | 748 | 731 | 736 | 4,200 |
2006/05/08 | 748 | 748 | 730 | 739 | 4,800 |
2006/05/02 | 734 | 737 | 730 | 734 | 4,300 |
2006/05/01 | 739 | 743 | 732 | 735 | 3,100 |
2006/04/28 | 735 | 740 | 731 | 739 | 5,500 |
2006/04/27 | 753 | 753 | 739 | 740 | 7,600 |
2006/04/26 | 740 | 753 | 725 | 750 | 8,900 |
2006/04/25 | 722 | 738 | 722 | 734 | 9,000 |
2006/04/24 | 734 | 743 | 715 | 722 | 21,500 |
2006/04/21 | 744 | 748 | 740 | 743 | 10,700 |
2006/04/20 | 750 | 751 | 745 | 747 | 6,100 |
2006/04/19 | 750 | 753 | 741 | 753 | 11,900 |
2006/04/18 | 750 | 750 | 747 | 749 | 6,700 |
2006/04/17 | 753 | 754 | 750 | 751 | 3,900 |
2006/04/14 | 757 | 757 | 750 | 750 | 4,200 |
2006/04/13 | 753 | 753 | 748 | 750 | 8,200 |
2006/04/12 | 753 | 758 | 752 | 752 | 3,500 |
2006/04/11 | 760 | 763 | 755 | 756 | 15,100 |
2006/04/10 | 754 | 760 | 754 | 756 | 4,800 |
2006/04/07 | 754 | 755 | 750 | 755 | 7,100 |
2006/04/06 | 747 | 755 | 746 | 752 | 7,400 |
2006/04/05 | 755 | 760 | 748 | 751 | 9,400 |
2006/04/04 | 758 | 760 | 753 | 754 | 9,800 |
2006/04/03 | 761 | 763 | 753 | 755 | 10,700 |
2006/03/31 | 768 | 770 | 760 | 760 | 13,300 |
2006/03/30 | 758 | 760 | 755 | 760 | 6,400 |
2006/03/29 | 741 | 750 | 741 | 748 | 8,400 |
2006/03/28 | 755 | 770 | 744 | 744 | 11,400 |
2006/03/27 | 745 | 755 | 745 | 754 | 6,300 |
2006/03/24 | 740 | 744 | 740 | 742 | 9,800 |
2006/03/23 | 745 | 745 | 740 | 740 | 7,600 |
2006/03/22 | 747 | 747 | 743 | 745 | 5,500 |
2006/03/20 | 740 | 748 | 740 | 747 | 9,300 |
2006/03/17 | 750 | 750 | 741 | 744 | 8,500 |
2006/03/16 | 749 | 749 | 745 | 745 | 2,100 |
2006/03/15 | 747 | 750 | 744 | 744 | 13,700 |
2006/03/14 | 749 | 751 | 742 | 744 | 4,800 |
2006/03/13 | 750 | 752 | 743 | 748 | 9,900 |
2006/03/10 | 745 | 750 | 740 | 748 | 11,300 |
2006/03/09 | 741 | 750 | 734 | 749 | 5,300 |
2006/03/08 | 743 | 743 | 737 | 737 | 9,500 |
2006/03/07 | 740 | 752 | 735 | 742 | 19,600 |
2006/03/06 | 745 | 745 | 733 | 737 | 7,000 |
2006/03/03 | 748 | 750 | 740 | 745 | 11,400 |
2006/03/02 | 746 | 767 | 746 | 748 | 6,200 |
2006/03/01 | 774 | 775 | 737 | 740 | 12,000 |
2006/02/28 | 783 | 788 | 769 | 770 | 21,600 |
2006/02/27 | 800 | 803 | 795 | 795 | 10,600 |
2006/02/24 | 803 | 808 | 796 | 796 | 15,900 |
2006/02/23 | 785 | 815 | 785 | 794 | 30,500 |
2006/02/22 | 790 | 795 | 780 | 781 | 12,900 |
2006/02/21 | 783 | 794 | 776 | 792 | 45,400 |
2006/02/20 | 775 | 794 | 760 | 787 | 30,800 |
2006/02/17 | 780 | 780 | 770 | 770 | 10,700 |
2006/02/16 | 772 | 787 | 772 | 772 | 5,500 |
2006/02/15 | 779 | 785 | 772 | 780 | 6,900 |
2006/02/14 | 766 | 776 | 765 | 772 | 32,000 |
2006/02/13 | 790 | 790 | 770 | 776 | 18,000 |
2006/02/10 | 810 | 812 | 805 | 807 | 4,300 |
2006/02/09 | 806 | 817 | 806 | 812 | 6,100 |
2006/02/08 | 814 | 815 | 807 | 807 | 9,500 |
2006/02/07 | 820 | 820 | 815 | 817 | 6,800 |
2006/02/06 | 818 | 820 | 810 | 816 | 10,800 |
2006/02/03 | 807 | 810 | 807 | 809 | 4,100 |
2006/02/02 | 815 | 815 | 803 | 807 | 6,100 |
2006/02/01 | 813 | 814 | 803 | 803 | 6,400 |
2006/01/31 | 820 | 820 | 809 | 813 | 10,500 |
2006/01/30 | 815 | 819 | 814 | 814 | 15,900 |
2006/01/27 | 796 | 815 | 795 | 814 | 10,800 |
2006/01/26 | 784 | 804 | 784 | 795 | 8,700 |
2006/01/25 | 799 | 799 | 793 | 794 | 6,800 |
2006/01/24 | 780 | 795 | 780 | 791 | 6,800 |
2006/01/23 | 780 | 798 | 776 | 776 | 9,800 |
2006/01/20 | 818 | 819 | 790 | 791 | 16,800 |
2006/01/19 | 771 | 818 | 771 | 800 | 30,700 |
2006/01/18 | 830 | 830 | 753 | 775 | 45,900 |
2006/01/17 | 821 | 848 | 818 | 820 | 65,900 |
2006/01/16 | 828 | 828 | 820 | 821 | 14,500 |
2006/01/13 | 818 | 830 | 814 | 824 | 36,000 |
2006/01/12 | 820 | 820 | 811 | 815 | 17,200 |
2006/01/11 | 830 | 838 | 804 | 820 | 27,100 |
2006/01/10 | 799 | 825 | 788 | 815 | 57,000 |
2006/01/06 | 790 | 800 | 785 | 785 | 35,000 |
2006/01/05 | 771 | 782 | 770 | 782 | 28,400 |
2006/01/04 | 770 | 776 | 768 | 769 | 6,300 |