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 |
|---|---|---|---|---|---|
| 2008/12/30 | 174 | 174 | 167 | 170 | 6,000 |
| 2008/12/29 | 159 | 168 | 159 | 164 | 4,900 |
| 2008/12/26 | 160 | 164 | 160 | 163 | 1,900 |
| 2008/12/25 | 157 | 167 | 157 | 158 | 14,100 |
| 2008/12/24 | 147 | 184 | 147 | 182 | 18,500 |
| 2008/12/22 | 170 | 170 | 158 | 160 | 9,200 |
| 2008/12/19 | 178 | 180 | 170 | 170 | 3,800 |
| 2008/12/18 | 172 | 190 | 172 | 180 | 4,700 |
| 2008/12/17 | 186 | 190 | 183 | 187 | 2,800 |
| 2008/12/16 | 186 | 186 | 180 | 183 | 5,200 |
| 2008/12/15 | 190 | 191 | 182 | 186 | 7,500 |
| 2008/12/12 | 184 | 195 | 182 | 183 | 16,100 |
| 2008/12/11 | 186 | 192 | 186 | 191 | 20,600 |
| 2008/12/10 | 209 | 220 | 197 | 211 | 18,100 |
| 2008/12/09 | 178 | 199 | 177 | 199 | 3,000 |
| 2008/12/08 | 177 | 177 | 176 | 176 | 2,100 |
| 2008/12/05 | 173 | 180 | 173 | 176 | 3,100 |
| 2008/12/04 | 176 | 176 | 175 | 176 | 1,500 |
| 2008/12/03 | 179 | 179 | 174 | 176 | 2,600 |
| 2008/12/02 | 174 | 174 | 172 | 174 | 1,700 |
| 2008/12/01 | 172 | 178 | 167 | 176 | 2,800 |
| 2008/11/28 | 179 | 179 | 163 | 172 | 9,200 |
| 2008/11/27 | 161 | 165 | 160 | 164 | 2,500 |
| 2008/11/26 | 168 | 168 | 163 | 167 | 2,300 |
| 2008/11/25 | 159 | 168 | 159 | 164 | 3,100 |
| 2008/11/21 | 166 | 169 | 163 | 169 | 5,400 |
| 2008/11/20 | 163 | 170 | 157 | 164 | 9,100 |
| 2008/11/19 | 153 | 158 | 153 | 158 | 5,500 |
| 2008/11/18 | 147 | 153 | 147 | 152 | 1,400 |
| 2008/11/17 | 150 | 155 | 150 | 152 | 1,700 |
| 2008/11/14 | 158 | 158 | 150 | 153 | 1,700 |
| 2008/11/13 | 152 | 156 | 150 | 152 | 3,000 |
| 2008/11/12 | 154 | 156 | 153 | 154 | 900 |
| 2008/11/11 | 163 | 163 | 153 | 154 | 2,200 |
| 2008/11/10 | 171 | 171 | 157 | 158 | 7,000 |
| 2008/11/07 | 155 | 156 | 150 | 155 | 7,200 |
| 2008/11/06 | 156 | 160 | 156 | 159 | 3,000 |
| 2008/11/05 | 168 | 169 | 159 | 163 | 12,400 |
| 2008/11/04 | 151 | 158 | 151 | 156 | 4,200 |
| 2008/10/31 | 153 | 153 | 140 | 150 | 12,000 |
| 2008/10/30 | 136 | 142 | 134 | 138 | 6,800 |
| 2008/10/29 | 143 | 143 | 135 | 135 | 3,600 |
| 2008/10/28 | 144 | 149 | 114 | 128 | 11,000 |
| 2008/10/27 | 124 | 134 | 121 | 134 | 20,800 |
| 2008/10/24 | 159 | 168 | 156 | 159 | 7,100 |
| 2008/10/23 | 159 | 160 | 157 | 159 | 3,500 |
| 2008/10/22 | 162 | 167 | 162 | 164 | 1,500 |
| 2008/10/21 | 166 | 166 | 160 | 162 | 6,800 |
| 2008/10/20 | 144 | 162 | 143 | 159 | 7,900 |
| 2008/10/17 | 138 | 145 | 138 | 143 | 2,100 |
| 2008/10/16 | 138 | 142 | 137 | 139 | 3,000 |
| 2008/10/15 | 143 | 157 | 143 | 156 | 7,000 |
| 2008/10/14 | 135 | 146 | 134 | 145 | 8,700 |
| 2008/10/10 | 141 | 141 | 133 | 135 | 7,000 |
| 2008/10/09 | 148 | 156 | 147 | 148 | 7,500 |
| 2008/10/08 | 149 | 149 | 146 | 148 | 10,100 |
| 2008/10/07 | 165 | 167 | 155 | 156 | 12,400 |
| 2008/10/06 | 185 | 185 | 168 | 170 | 6,700 |
| 2008/10/03 | 204 | 208 | 199 | 201 | 11,000 |
| 2008/10/02 | 213 | 222 | 213 | 214 | 6,500 |
| 2008/10/01 | 221 | 228 | 221 | 228 | 1,100 |
| 2008/09/30 | 229 | 233 | 224 | 228 | 4,000 |
| 2008/09/29 | 233 | 236 | 233 | 235 | 1,900 |
| 2008/09/26 | 233 | 235 | 226 | 231 | 6,700 |
| 2008/09/25 | 242 | 242 | 235 | 235 | 4,100 |
| 2008/09/24 | 228 | 237 | 226 | 237 | 2,100 |
| 2008/09/22 | 239 | 239 | 236 | 238 | 3,900 |
| 2008/09/19 | 230 | 239 | 224 | 239 | 5,400 |
| 2008/09/18 | 220 | 232 | 220 | 232 | 2,700 |
| 2008/09/17 | 230 | 230 | 224 | 225 | 1,800 |
| 2008/09/16 | 220 | 228 | 220 | 222 | 4,300 |
| 2008/09/12 | 235 | 235 | 232 | 235 | 5,100 |
| 2008/09/11 | 235 | 235 | 231 | 235 | 2,000 |
| 2008/09/10 | 221 | 234 | 221 | 234 | 3,900 |
| 2008/09/09 | 237 | 240 | 229 | 231 | 3,500 |
| 2008/09/08 | 228 | 240 | 228 | 237 | 5,200 |
| 2008/09/05 | 224 | 233 | 224 | 229 | 5,200 |
| 2008/09/04 | 250 | 257 | 242 | 242 | 12,600 |
| 2008/09/03 | 235 | 255 | 220 | 252 | 17,800 |
| 2008/09/02 | 226 | 231 | 226 | 227 | 5,000 |
| 2008/09/01 | 231 | 237 | 231 | 231 | 2,100 |
| 2008/08/29 | 230 | 243 | 229 | 240 | 7,900 |
| 2008/08/28 | 231 | 231 | 230 | 230 | 1,700 |
| 2008/08/27 | 228 | 235 | 228 | 234 | 6,400 |
| 2008/08/26 | 242 | 243 | 235 | 243 | 2,600 |
| 2008/08/25 | 245 | 250 | 245 | 248 | 4,800 |
| 2008/08/22 | 237 | 240 | 235 | 240 | 7,400 |
| 2008/08/21 | 232 | 238 | 232 | 238 | 1,800 |
| 2008/08/20 | 240 | 246 | 234 | 238 | 3,900 |
| 2008/08/19 | 243 | 243 | 230 | 240 | 5,400 |
| 2008/08/18 | 242 | 250 | 242 | 243 | 3,200 |
| 2008/08/15 | 245 | 245 | 242 | 242 | 1,600 |
| 2008/08/14 | 247 | 247 | 244 | 245 | 900 |
| 2008/08/13 | 250 | 250 | 245 | 245 | 4,500 |
| 2008/08/12 | 248 | 248 | 245 | 246 | 2,200 |
| 2008/08/11 | 251 | 251 | 246 | 249 | 3,800 |
| 2008/08/08 | 250 | 251 | 250 | 250 | 2,000 |
| 2008/08/07 | 254 | 254 | 250 | 250 | 2,600 |
| 2008/08/06 | 253 | 258 | 251 | 253 | 3,000 |
| 2008/08/05 | 260 | 260 | 252 | 253 | 3,300 |
| 2008/08/04 | 257 | 262 | 251 | 251 | 8,300 |
| 2008/08/01 | 250 | 260 | 248 | 254 | 13,200 |
| 2008/07/31 | 246 | 246 | 244 | 246 | 7,300 |
| 2008/07/30 | 245 | 246 | 241 | 246 | 7,200 |
| 2008/07/29 | 246 | 255 | 243 | 246 | 6,900 |
| 2008/07/28 | 254 | 254 | 248 | 250 | 7,000 |
| 2008/07/25 | 260 | 260 | 253 | 255 | 15,100 |
| 2008/07/24 | 269 | 269 | 258 | 260 | 9,400 |
| 2008/07/23 | 265 | 269 | 261 | 265 | 6,600 |
| 2008/07/22 | 271 | 271 | 262 | 269 | 7,000 |
| 2008/07/18 | 271 | 271 | 262 | 268 | 7,700 |
| 2008/07/17 | 274 | 275 | 272 | 273 | 2,600 |
| 2008/07/16 | 271 | 275 | 271 | 274 | 4,500 |
| 2008/07/15 | 278 | 279 | 276 | 276 | 1,700 |
| 2008/07/14 | 272 | 278 | 272 | 278 | 4,500 |
| 2008/07/11 | 275 | 277 | 275 | 277 | 1,500 |
| 2008/07/10 | 284 | 284 | 277 | 280 | 9,200 |
| 2008/07/09 | 278 | 278 | 274 | 274 | 1,500 |
| 2008/07/08 | 277 | 277 | 274 | 274 | 1,100 |
| 2008/07/07 | 274 | 278 | 274 | 278 | 600 |
| 2008/07/04 | 270 | 281 | 270 | 279 | 7,200 |
| 2008/07/03 | 273 | 273 | 266 | 270 | 6,400 |
| 2008/07/02 | 275 | 276 | 273 | 273 | 2,300 |
| 2008/07/01 | 276 | 277 | 276 | 277 | 3,100 |
| 2008/06/30 | 280 | 280 | 279 | 279 | 2,600 |
| 2008/06/27 | 282 | 282 | 279 | 280 | 1,400 |
| 2008/06/26 | 283 | 283 | 282 | 283 | 1,900 |
| 2008/06/25 | 280 | 281 | 275 | 278 | 10,000 |
| 2008/06/24 | 279 | 283 | 279 | 283 | 2,600 |
| 2008/06/23 | 280 | 280 | 278 | 278 | 3,000 |
| 2008/06/20 | 285 | 285 | 280 | 280 | 9,300 |
| 2008/06/19 | 284 | 285 | 281 | 282 | 1,800 |
| 2008/06/18 | 286 | 286 | 282 | 284 | 1,600 |
| 2008/06/17 | 281 | 286 | 281 | 285 | 2,100 |
| 2008/06/16 | 286 | 286 | 281 | 284 | 2,100 |
| 2008/06/13 | 283 | 287 | 280 | 285 | 6,800 |
| 2008/06/12 | 280 | 289 | 280 | 288 | 7,900 |
| 2008/06/11 | 283 | 284 | 280 | 283 | 3,800 |
| 2008/06/10 | 283 | 283 | 281 | 283 | 2,200 |
| 2008/06/09 | 283 | 283 | 281 | 282 | 3,700 |
| 2008/06/06 | 288 | 291 | 284 | 284 | 4,300 |
| 2008/06/05 | 282 | 284 | 282 | 284 | 200 |
| 2008/06/04 | 283 | 285 | 282 | 285 | 2,200 |
| 2008/06/03 | 281 | 284 | 281 | 283 | 4,500 |
| 2008/06/02 | 282 | 283 | 275 | 283 | 11,300 |
| 2008/05/30 | 280 | 282 | 279 | 279 | 4,300 |
| 2008/05/29 | 281 | 282 | 280 | 282 | 2,600 |
| 2008/05/28 | 290 | 290 | 280 | 281 | 2,400 |
| 2008/05/27 | 298 | 298 | 286 | 290 | 4,400 |
| 2008/05/26 | 292 | 296 | 290 | 293 | 3,200 |
| 2008/05/23 | 297 | 297 | 292 | 292 | 4,800 |
| 2008/05/22 | 288 | 291 | 288 | 290 | 2,100 |
| 2008/05/21 | 293 | 295 | 290 | 290 | 2,700 |
| 2008/05/20 | 299 | 299 | 294 | 294 | 4,500 |
| 2008/05/19 | 294 | 299 | 291 | 297 | 2,800 |
| 2008/05/16 | 293 | 296 | 290 | 290 | 4,300 |
| 2008/05/15 | 295 | 299 | 293 | 298 | 3,000 |
| 2008/05/14 | 297 | 300 | 293 | 293 | 3,800 |
| 2008/05/13 | 293 | 295 | 291 | 295 | 2,800 |
| 2008/05/12 | 297 | 299 | 291 | 296 | 2,200 |
| 2008/05/09 | 301 | 304 | 296 | 297 | 1,800 |
| 2008/05/08 | 295 | 301 | 295 | 299 | 2,300 |
| 2008/05/07 | 299 | 304 | 298 | 298 | 2,200 |
| 2008/05/02 | 302 | 305 | 294 | 295 | 3,200 |
| 2008/05/01 | 303 | 303 | 297 | 297 | 1,400 |
| 2008/04/30 | 291 | 304 | 291 | 302 | 2,100 |
| 2008/04/28 | 301 | 301 | 299 | 301 | 2,700 |
| 2008/04/25 | 298 | 298 | 292 | 298 | 4,600 |
| 2008/04/24 | 291 | 292 | 288 | 289 | 1,100 |
| 2008/04/23 | 289 | 292 | 289 | 291 | 7,000 |
| 2008/04/22 | 284 | 284 | 284 | 284 | 600 |
| 2008/04/21 | 290 | 293 | 286 | 288 | 1,900 |
| 2008/04/18 | 272 | 289 | 272 | 289 | 3,200 |
| 2008/04/17 | 283 | 284 | 268 | 276 | 12,900 |
| 2008/04/16 | 280 | 283 | 279 | 283 | 1,800 |
| 2008/04/15 | 274 | 283 | 274 | 283 | 3,700 |
| 2008/04/14 | 284 | 284 | 275 | 277 | 2,500 |
| 2008/04/11 | 273 | 281 | 272 | 281 | 1,600 |
| 2008/04/10 | 285 | 285 | 269 | 269 | 5,900 |
| 2008/04/09 | 286 | 286 | 284 | 285 | 1,300 |
| 2008/04/08 | 284 | 286 | 281 | 281 | 1,000 |
| 2008/04/07 | 285 | 285 | 281 | 283 | 900 |
| 2008/04/04 | 290 | 290 | 283 | 286 | 1,800 |
| 2008/04/03 | 290 | 290 | 287 | 290 | 3,500 |
| 2008/04/02 | 286 | 287 | 283 | 287 | 1,200 |
| 2008/04/01 | 285 | 286 | 281 | 284 | 5,000 |
| 2008/03/31 | 279 | 285 | 262 | 276 | 2,500 |
| 2008/03/28 | 285 | 288 | 281 | 286 | 1,600 |
| 2008/03/27 | 284 | 285 | 282 | 285 | 4,800 |
| 2008/03/26 | 282 | 289 | 282 | 287 | 3,000 |
| 2008/03/25 | 292 | 292 | 281 | 285 | 6,000 |
| 2008/03/24 | 284 | 284 | 277 | 277 | 1,100 |
| 2008/03/21 | 270 | 274 | 270 | 273 | 2,800 |
| 2008/03/19 | 273 | 276 | 273 | 275 | 2,100 |
| 2008/03/18 | 259 | 265 | 259 | 262 | 1,500 |
| 2008/03/17 | 248 | 260 | 248 | 260 | 3,600 |
| 2008/03/14 | 272 | 272 | 256 | 256 | 7,200 |
| 2008/03/13 | 277 | 277 | 269 | 269 | 2,900 |
| 2008/03/12 | 278 | 279 | 278 | 279 | 2,200 |
| 2008/03/11 | 276 | 279 | 270 | 278 | 2,000 |
| 2008/03/10 | 271 | 284 | 270 | 274 | 2,700 |
| 2008/03/07 | 265 | 272 | 265 | 270 | 1,600 |
| 2008/03/06 | 277 | 280 | 266 | 272 | 5,800 |
| 2008/03/05 | 281 | 283 | 279 | 281 | 3,400 |
| 2008/03/04 | 283 | 288 | 283 | 288 | 3,300 |
| 2008/03/03 | 292 | 292 | 284 | 287 | 6,400 |
| 2008/02/29 | 294 | 296 | 293 | 293 | 2,900 |
| 2008/02/28 | 289 | 300 | 288 | 299 | 11,800 |
| 2008/02/27 | 294 | 297 | 293 | 296 | 3,800 |
| 2008/02/26 | 298 | 299 | 290 | 290 | 9,900 |
| 2008/02/25 | 312 | 313 | 301 | 304 | 9,500 |
| 2008/02/22 | 291 | 297 | 291 | 295 | 11,000 |
| 2008/02/21 | 282 | 289 | 281 | 286 | 7,200 |
| 2008/02/20 | 288 | 288 | 282 | 284 | 8,900 |
| 2008/02/19 | 288 | 288 | 285 | 288 | 3,400 |
| 2008/02/18 | 289 | 290 | 285 | 289 | 8,500 |
| 2008/02/15 | 285 | 289 | 285 | 288 | 2,100 |
| 2008/02/14 | 289 | 291 | 286 | 288 | 4,300 |
| 2008/02/13 | 278 | 296 | 277 | 287 | 9,100 |
| 2008/02/12 | 279 | 284 | 279 | 284 | 4,900 |
| 2008/02/08 | 287 | 287 | 281 | 284 | 3,200 |
| 2008/02/07 | 283 | 284 | 280 | 284 | 3,000 |
| 2008/02/06 | 282 | 285 | 282 | 283 | 5,800 |
| 2008/02/05 | 292 | 295 | 292 | 294 | 3,800 |
| 2008/02/04 | 289 | 294 | 286 | 294 | 11,000 |
| 2008/02/01 | 287 | 289 | 286 | 288 | 3,300 |
| 2008/01/31 | 275 | 287 | 275 | 287 | 12,800 |
| 2008/01/30 | 281 | 281 | 276 | 277 | 11,500 |
| 2008/01/29 | 284 | 285 | 279 | 279 | 10,500 |
| 2008/01/28 | 265 | 283 | 265 | 283 | 17,400 |
| 2008/01/25 | 275 | 275 | 260 | 264 | 34,600 |
| 2008/01/24 | 273 | 290 | 246 | 265 | 53,600 |
| 2008/01/23 | 312 | 312 | 270 | 280 | 23,800 |
| 2008/01/22 | 259 | 297 | 259 | 282 | 102,900 |
| 2008/01/21 | 332 | 340 | 329 | 329 | 4,300 |
| 2008/01/18 | 323 | 336 | 321 | 336 | 5,600 |
| 2008/01/17 | 328 | 334 | 328 | 331 | 4,300 |
| 2008/01/16 | 324 | 328 | 321 | 323 | 5,700 |
| 2008/01/15 | 345 | 348 | 339 | 339 | 7,600 |
| 2008/01/11 | 356 | 360 | 353 | 355 | 7,900 |
| 2008/01/10 | 354 | 360 | 354 | 356 | 5,600 |
| 2008/01/09 | 365 | 365 | 358 | 361 | 8,300 |
| 2008/01/08 | 358 | 364 | 358 | 361 | 4,900 |
| 2008/01/07 | 356 | 365 | 356 | 363 | 4,400 |
| 2008/01/04 | 358 | 364 | 358 | 360 | 5,900 |