7608 (株)エスケイジャパンの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	701	701	697	697	2,300	487.41
2003-12-29	702	718	701	701	2,600	490.21
2003-12-26	700	700	700	700	2,400	489.51
2003-12-25	700	700	683	685	6,900	479.02
2003-12-24	693	700	686	686	2,600	479.72
2003-12-22	696	696	681	682	3,400	476.92
2003-12-19	695	695	695	695	500	486.01
2003-12-18	690	695	683	686	8,400	479.72
2003-12-17	695	700	695	695	3,400	486.01
2003-12-16	695	695	695	695	200	486.01
2003-12-15	680	680	680	680	600	475.52
2003-12-12	683	685	680	685	1,800	479.02
2003-12-11	685	685	682	682	1,900	476.92
2003-12-10	682	682	680	682	1,300	476.92
2003-12-09	681	688	681	682	1,100	476.92
2003-12-08	695	695	680	681	2,300	476.22
2003-12-05	700	705	691	705	6,500	493.01
2003-12-04	680	700	680	700	5,600	489.51
2003-12-03	679	685	675	675	4,400	472.03
2003-12-02	700	700	670	670	5,200	468.53
2003-12-01	697	697	687	697	1,000	487.41
2003-11-28	700	700	697	697	500	487.41
2003-11-27	696	700	696	697	1,600	487.41
2003-11-26	695	705	695	695	600	486.01
2003-11-25	700	705	699	699	2,500	488.81
2003-11-21	700	700	680	682	3,100	476.92
2003-11-20	688	714	688	700	3,300	489.51
2003-11-19	700	700	700	700	1,500	489.51
2003-11-18	700	700	690	690	400	482.52
2003-11-17	711	720	700	700	6,000	489.51
2003-11-14	710	710	700	700	1,100	489.51
2003-11-13	700	710	700	710	4,500	496.50
2003-11-12	700	700	688	688	400	481.12
2003-11-11	700	700	695	695	2,900	486.01
2003-11-10	685	701	685	700	7,600	489.51
2003-11-07	700	701	700	700	6,700	489.51
2003-11-06	710	710	700	700	900	489.51
2003-11-05	700	710	700	701	1,100	490.21
2003-11-04	725	725	710	710	1,600	496.50
2003-10-31	700	715	700	705	3,600	493.01
2003-10-30	680	681	680	680	2,900	475.52
2003-10-29	695	695	680	681	1,200	476.22
2003-10-28	680	685	680	680	1,700	475.52
2003-10-24	710	710	682	682	4,800	476.92
2003-10-23	700	700	686	690	3,400	482.52
2003-10-22	719	719	691	691	500	483.22
2003-10-21	695	729	687	725	2,900	506.99
2003-10-20	690	691	685	685	2,100	479.02
2003-10-17	707	717	686	686	2,900	479.72
2003-10-16	715	737	715	737	1,800	515.39
2003-10-15	685	729	685	715	1,800	500
2003-10-14	705	705	680	685	1,900	479.02
2003-10-10	720	730	705	720	5,300	503.50
2003-10-09	699	723	699	723	4,800	505.59
2003-10-08	685	686	678	685	2,500	479.02
2003-10-07	675	679	675	676	4,100	472.73
2003-10-06	670	681	670	681	7,300	476.22
2003-10-03	700	700	650	670	8,700	468.53
2003-10-02	730	730	705	705	2,600	493.01
2003-10-01	737	740	736	736	800	514.69
2003-09-30	739	770	739	770	2,500	538.46
2003-09-29	769	770	741	743	3,500	519.58
2003-09-26	769	777	769	770	1,300	538.46
2003-09-25	720	770	710	769	6,700	537.76
2003-09-24	878	884	830	858	16,100	500
2003-09-22	870	900	870	878	10,300	511.66
2003-09-19	850	860	840	840	7,500	489.51
2003-09-18	820	850	816	849	9,700	494.76
2003-09-17	862	862	780	820	26,400	477.86
2003-09-16	900	905	880	880	11,900	512.82
2003-09-12	900	900	895	895	2,900	521.56
2003-09-11	900	910	890	905	4,100	527.39
2003-09-10	891	900	890	900	5,900	524.48
2003-09-09	905	907	890	900	10,700	524.48
2003-09-08	930	930	905	905	9,900	527.39
2003-09-05	924	930	920	925	2,900	539.04
2003-09-04	924	926	900	925	9,900	539.04
2003-09-03	935	945	925	925	3,800	539.04
2003-09-02	931	950	931	947	4,300	551.87
2003-09-01	940	949	936	945	1,600	550.70
2003-08-29	948	950	931	931	3,900	542.54
2003-08-28	959	959	932	933	2,400	543.71
2003-08-27	943	960	939	939	4,000	547.20
2003-08-26	940	941	930	939	4,700	547.20
2003-08-25	942	942	940	940	1,800	547.79
2003-08-22	945	950	932	932	13,000	543.12
2003-08-21	922	951	911	949	6,700	553.03
2003-08-20	925	925	921	922	6,800	537.30
2003-08-19	945	945	931	941	7,100	548.37
2003-08-18	952	952	930	938	6,600	546.62
2003-08-15	945	955	910	950	12,800	553.61
2003-08-14	950	960	941	949	35,400	553.03
2003-08-13	910	920	890	910	35,500	530.30
2003-08-12	892	900	865	900	9,500	524.48
2003-08-11	930	940	870	872	18,900	508.16
2003-08-08	900	918	900	900	6,100	524.48
2003-08-07	910	940	890	890	13,600	518.65
2003-08-06	860	888	860	880	19,200	512.82
2003-08-05	855	860	855	860	2,600	501.17
2003-08-04	858	860	853	858	7,200	500
2003-08-01	850	860	850	858	2,900	500
2003-07-31	860	870	850	870	5,300	506.99
2003-07-30	860	865	858	860	4,400	501.17
2003-07-29	870	880	860	864	3,200	503.50
2003-07-28	895	895	860	860	1,900	501.17
2003-07-25	900	900	895	895	6,600	521.56
2003-07-24	900	900	860	890	2,600	518.65
2003-07-23	909	930	900	900	14,800	524.48
2003-07-22	830	890	830	890	2,700	518.65
2003-07-18	810	820	801	820	11,500	477.86
2003-07-17	860	880	810	810	9,700	472.03
2003-07-16	831	860	830	851	8,800	495.92
2003-07-15	845	865	821	831	11,400	484.27
2003-07-14	810	845	780	811	14,900	472.61
2003-07-11	945	945	845	845	14,800	492.42
2003-07-10	950	980	920	945	54,900	550.70
2003-07-09	848	900	848	900	41,200	524.48
2003-07-08	761	800	761	800	28,500	466.20
2003-07-07	720	721	720	721	3,600	420.16
2003-07-04	660	660	611	621	3,900	361.89
2003-07-03	720	720	660	660	3,000	384.62
2003-07-02	715	720	680	680	9,500	396.27
2003-07-01	703	710	703	710	5,000	413.75
2003-06-30	701	721	701	720	7,400	419.58
2003-06-27	700	700	685	685	3,300	399.18
2003-06-26	745	745	680	680	6,800	396.27
2003-06-25	720	760	720	745	22,300	434.15
2003-06-24	640	737	640	720	16,800	419.58
2003-06-23	626	640	625	640	3,600	372.96
2003-06-20	600	610	580	610	6,600	355.48
2003-06-19	590	590	577	577	6,500	336.25
2003-06-18	589	589	589	589	600	343.24
2003-06-17	571	575	571	575	7,100	335.08
2003-06-16	575	576	573	575	7,800	335.08
2003-06-13	579	579	570	575	4,700	335.08
2003-06-12	575	585	574	575	11,400	335.08
2003-06-11	577	577	571	575	6,900	335.08
2003-06-10	575	577	570	577	700	336.25
2003-06-09	570	577	570	575	1,400	335.08
2003-06-06	570	570	560	561	7,200	326.92
2003-06-05	570	572	570	570	6,500	332.17
2003-06-04	580	580	570	575	7,500	335.08
2003-06-03	595	595	590	590	800	343.82
2003-06-02	585	600	585	591	3,900	344.41
2003-05-30	581	585	580	585	1,600	340.91
2003-05-29	580	580	580	580	2,400	338
2003-05-28	570	570	570	570	800	332.17
2003-05-27	570	580	564	564	2,700	328.67
2003-05-26	550	565	550	565	7,000	329.25
2003-05-23	540	550	540	550	7,300	320.51
2003-05-22	536	540	535	535	800	311.77
2003-05-21	535	535	535	535	1,100	311.77
2003-05-20	519	535	519	535	8,200	311.77
2003-05-19	538	540	529	529	5,200	308.28
2003-05-16	535	535	518	518	2,700	301.87
2003-05-15	515	520	515	520	3,400	303.03
2003-05-14	515	515	510	515	2,700	300.12
2003-05-13	504	516	504	515	5,500	300.12
2003-05-12	481	500	481	500	12,200	291.38
2003-05-09	460	469	460	469	2,900	273.31
2003-05-08	450	450	450	450	2,500	262.24
2003-05-07	460	460	450	451	2,600	262.82
2003-05-06	445	460	445	460	500	268.07
2003-05-02	449	449	445	445	700	259.32
2003-04-30	459	459	459	459	300	267.48
2003-04-28	479	479	475	475	300	276.81
2003-04-25	465	475	465	475	1,300	276.81
2003-04-23	460	460	460	460	300	268.07
2003-04-22	463	463	460	460	400	268.07
2003-04-21	450	458	440	458	500	266.90
2003-04-18	430	430	430	430	400	250.58
2003-04-17	435	435	435	435	100	253.50
2003-04-16	421	430	421	430	1,200	250.58
2003-04-15	440	440	440	440	1,100	256.41
2003-04-14	440	440	440	440	100	256.41
2003-04-09	460	478	460	475	1,100	276.81
2003-04-07	479	479	479	479	200	279.14
2003-04-04	440	440	440	440	2,500	256.41
2003-04-01	445	450	440	450	1,400	262.24
2003-03-31	440	440	440	440	500	256.41
2003-03-28	450	450	440	450	800	262.24
2003-03-27	460	460	460	460	200	268.07
2003-03-25	490	490	490	490	200	285.55
2003-03-24	463	463	463	463	400	269.81
2003-03-19	450	450	450	450	2,000	262.24
2003-03-18	462	462	460	460	500	268.07
2003-03-17	465	465	461	461	1,200	268.65
2003-03-14	463	463	461	461	1,900	268.65
2003-03-13	470	470	461	461	2,900	268.65
2003-03-12	460	480	460	480	3,400	279.72
2003-03-11	475	475	462	462	600	269.23
2003-03-10	485	485	479	479	2,500	279.14
2003-03-07	480	495	480	485	6,100	282.63
2003-03-06	461	461	461	461	200	268.65

分割・併合履歴： [2004-09-27]1株→1.1株 [2004-03-26]1株→1.3株 [2003-09-25]1株→1.2株 [2002-03-26]1株→1.3株

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28

7608 (株)エスケイジャパン の時系列データ [2003年度]

7608 (株)エスケイジャパンの時系列データ [2003年度]