7608 (株)エスケイジャパンの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	865	885	865	875	28,400	875
2004-12-29	842	865	842	865	22,900	865
2004-12-28	830	841	828	840	47,100	840
2004-12-27	819	830	819	828	27,600	828
2004-12-24	809	810	805	809	37,600	809
2004-12-22	801	805	798	800	68,900	800
2004-12-21	800	808	797	800	29,500	800
2004-12-20	798	804	796	798	14,000	798
2004-12-17	800	805	796	798	24,300	798
2004-12-16	797	808	795	797	40,600	797
2004-12-15	811	825	780	797	24,500	797
2004-12-14	811	830	806	811	15,100	811
2004-12-13	840	840	812	819	15,600	819
2004-12-10	860	860	841	842	13,100	842
2004-12-09	862	872	855	860	11,700	860
2004-12-08	876	899	851	862	12,900	862
2004-12-07	886	888	875	878	8,300	878
2004-12-06	906	906	870	872	15,300	872
2004-12-03	870	885	870	885	8,900	885
2004-12-02	865	869	862	866	14,700	866
2004-12-01	843	850	842	843	14,100	843
2004-11-30	848	850	841	845	15,300	845
2004-11-29	852	870	852	860	14,800	860
2004-11-26	847	854	847	852	14,600	852
2004-11-25	861	875	848	853	21,800	853
2004-11-24	920	925	886	891	11,500	891
2004-11-22	947	947	915	925	6,700	925
2004-11-19	959	961	947	960	10,100	960
2004-11-18	968	968	961	961	4,200	961
2004-11-17	979	979	965	967	5,800	967
2004-11-16	981	981	975	979	5,500	979
2004-11-15	983	993	983	990	7,200	990
2004-11-12	975	998	975	998	1,500	998
2004-11-11	991	995	985	985	4,100	985
2004-11-10	984	999	978	997	5,900	997
2004-11-09	977	988	977	984	1,400	984
2004-11-08	981	981	975	975	2,000	975
2004-11-05	981	982	981	981	3,600	981
2004-11-04	999	999	970	995	4,900	995
2004-11-02	985	1,000	985	999	5,300	999
2004-11-01	995	995	970	974	2,100	974
2004-10-29	975	985	974	985	2,100	985
2004-10-28	962	979	962	975	1,900	975
2004-10-27	964	964	961	961	1,100	961
2004-10-26	970	970	960	960	700	960
2004-10-25	1,000	1,000	970	970	4,300	970
2004-10-22	966	994	965	994	7,200	994
2004-10-21	996	1,000	980	985	6,400	985
2004-10-20	998	998	966	966	8,000	966
2004-10-19	1,004	1,004	980	998	7,200	998
2004-10-18	1,031	1,031	1,005	1,005	4,400	1,005
2004-10-15	1,062	1,062	1,020	1,031	11,200	1,031
2004-10-14	1,079	1,079	1,061	1,062	4,000	1,062
2004-10-13	1,081	1,081	1,075	1,078	2,000	1,078
2004-10-12	1,100	1,100	1,082	1,083	3,800	1,083
2004-10-08	1,111	1,111	1,087	1,091	6,400	1,091
2004-10-07	1,125	1,139	1,101	1,111	10,300	1,111
2004-10-06	1,100	1,119	1,090	1,119	7,000	1,119
2004-10-05	1,081	1,089	1,081	1,089	4,400	1,089
2004-10-04	1,100	1,100	1,070	1,078	4,900	1,078
2004-10-01	1,087	1,100	1,070	1,073	10,600	1,073
2004-09-30	1,100	1,119	1,086	1,086	6,500	1,086
2004-09-29	1,090	1,090	1,060	1,080	5,900	1,080
2004-09-28	1,090	1,120	1,080	1,080	7,400	1,080
2004-09-27	1,180	1,190	1,050	1,070	9,900	1,070
2004-09-24	1,260	1,290	1,260	1,280	6,600	1,163.64
2004-09-22	1,280	1,280	1,228	1,260	9,400	1,145.45
2004-09-21	1,280	1,290	1,258	1,258	5,300	1,143.64
2004-09-17	1,291	1,297	1,278	1,289	8,400	1,171.82
2004-09-16	1,280	1,300	1,279	1,280	2,300	1,163.64
2004-09-15	1,301	1,307	1,289	1,303	5,600	1,184.55
2004-09-14	1,301	1,309	1,295	1,301	14,500	1,182.73
2004-09-13	1,305	1,328	1,305	1,320	8,200	1,200
2004-09-10	1,350	1,359	1,311	1,345	14,400	1,222.73
2004-09-09	1,320	1,350	1,320	1,335	13,700	1,213.64
2004-09-08	1,320	1,320	1,310	1,315	15,100	1,195.45
2004-09-07	1,320	1,340	1,313	1,325	11,700	1,204.55
2004-09-06	1,348	1,350	1,338	1,340	13,200	1,218.18
2004-09-03	1,370	1,375	1,335	1,355	20,000	1,231.82
2004-09-02	1,374	1,378	1,350	1,356	46,300	1,232.73
2004-09-01	1,340	1,370	1,340	1,344	71,700	1,221.82
2004-08-31	1,315	1,365	1,290	1,344	192,400	1,221.82
2004-08-30	1,285	1,395	1,284	1,395	106,200	1,268.18
2004-08-27	1,250	1,264	1,248	1,261	36,900	1,146.36
2004-08-26	1,245	1,250	1,230	1,248	35,100	1,134.55
2004-08-25	1,220	1,230	1,205	1,230	34,300	1,118.18
2004-08-24	1,225	1,225	1,203	1,220	20,700	1,109.09
2004-08-23	1,220	1,240	1,190	1,239	140,000	1,126.36
2004-08-20	1,100	1,170	1,100	1,155	52,900	1,050
2004-08-19	1,076	1,077	1,040	1,077	20,700	979.09
2004-08-18	1,075	1,080	1,047	1,075	14,600	977.27
2004-08-17	1,078	1,078	1,070	1,070	7,300	972.73
2004-08-16	1,093	1,093	1,070	1,072	7,800	974.55
2004-08-13	1,097	1,097	1,091	1,095	6,500	995.46
2004-08-12	1,130	1,130	1,091	1,108	12,000	1,007.27
2004-08-11	1,080	1,126	1,080	1,126	14,100	1,023.64
2004-08-10	1,097	1,097	1,071	1,073	6,700	975.46
2004-08-09	1,085	1,097	1,050	1,097	19,000	997.27
2004-08-06	1,136	1,136	1,120	1,125	4,800	1,022.73
2004-08-05	1,122	1,150	1,090	1,150	5,000	1,045.45
2004-08-04	1,110	1,120	1,082	1,120	7,400	1,018.18
2004-08-03	1,144	1,150	1,110	1,110	10,400	1,009.09
2004-08-02	1,150	1,160	1,144	1,144	4,400	1,040
2004-07-30	1,170	1,170	1,145	1,150	19,500	1,045.45
2004-07-29	1,180	1,181	1,130	1,145	20,700	1,040.91
2004-07-28	1,180	1,198	1,160	1,181	7,600	1,073.64
2004-07-27	1,190	1,190	1,142	1,150	10,700	1,045.45
2004-07-26	1,215	1,215	1,182	1,200	11,700	1,090.91
2004-07-23	1,218	1,218	1,180	1,185	12,500	1,077.27
2004-07-22	1,177	1,189	1,174	1,189	1,900	1,080.91
2004-07-21	1,190	1,190	1,178	1,185	4,000	1,077.27
2004-07-20	1,175	1,199	1,170	1,180	5,700	1,072.73
2004-07-16	1,152	1,180	1,152	1,165	7,300	1,059.09
2004-07-15	1,178	1,198	1,130	1,155	23,000	1,050
2004-07-14	1,222	1,235	1,200	1,218	11,100	1,107.27
2004-07-13	1,249	1,249	1,230	1,230	13,100	1,118.18
2004-07-12	1,248	1,270	1,222	1,255	14,300	1,140.91
2004-07-09	1,219	1,235	1,186	1,220	13,300	1,109.09
2004-07-08	1,180	1,205	1,180	1,199	6,400	1,090
2004-07-07	1,200	1,200	1,170	1,181	14,700	1,073.64
2004-07-06	1,211	1,227	1,210	1,210	16,100	1,100
2004-07-05	1,270	1,270	1,211	1,216	10,600	1,105.45
2004-07-02	1,270	1,275	1,245	1,275	20,700	1,159.09
2004-07-01	1,280	1,294	1,257	1,270	27,300	1,154.55
2004-06-30	1,275	1,320	1,251	1,275	57,600	1,159.09
2004-06-29	1,170	1,250	1,168	1,235	83,500	1,122.73
2004-06-28	1,175	1,175	1,160	1,164	11,700	1,058.18
2004-06-25	1,187	1,187	1,160	1,170	13,500	1,063.64
2004-06-24	1,190	1,190	1,174	1,180	14,400	1,072.73
2004-06-23	1,168	1,188	1,168	1,180	21,500	1,072.73
2004-06-22	1,140	1,166	1,140	1,150	22,000	1,045.45
2004-06-21	1,140	1,165	1,136	1,141	14,700	1,037.27
2004-06-18	1,140	1,140	1,108	1,116	16,600	1,014.55
2004-06-17	1,150	1,150	1,104	1,110	21,200	1,009.09
2004-06-16	1,100	1,145	1,090	1,144	39,800	1,040
2004-06-15	1,046	1,086	1,022	1,080	39,500	981.82
2004-06-14	990	990	980	986	3,600	896.36
2004-06-11	996	997	980	985	4,800	895.46
2004-06-10	972	998	960	991	2,900	900.91
2004-06-09	980	980	970	970	5,100	881.82
2004-06-08	980	1,000	970	990	1,400	900
2004-06-07	1,000	1,001	999	1,000	9,300	909.09
2004-06-04	1,020	1,028	1,002	1,005	3,500	913.64
2004-06-03	1,000	1,000	1,000	1,000	6,800	909.09
2004-06-02	991	1,000	991	998	5,200	907.27
2004-06-01	1,000	1,019	995	995	5,600	904.55
2004-05-31	999	999	990	990	1,900	900
2004-05-28	986	996	986	991	1,800	900.91
2004-05-27	986	1,000	986	1,000	2,800	909.09
2004-05-26	983	1,000	983	1,000	2,800	909.09
2004-05-25	1,020	1,050	1,000	1,000	9,600	909.09
2004-05-24	1,001	1,020	972	1,020	6,100	927.27
2004-05-21	1,000	1,010	980	1,010	3,700	918.18
2004-05-20	980	1,010	971	1,005	15,100	913.64
2004-05-19	1,000	1,040	985	995	1,800	904.55
2004-05-18	955	991	955	991	4,300	900.91
2004-05-17	980	1,040	950	960	8,600	872.73
2004-05-14	1,040	1,040	980	990	5,000	900
2004-05-13	1,051	1,100	1,020	1,020	6,800	927.27
2004-05-12	1,080	1,080	1,031	1,031	5,900	937.27
2004-05-11	933	1,044	923	980	26,200	890.91
2004-05-10	1,145	1,145	1,050	1,053	11,300	957.27
2004-05-07	1,070	1,150	1,050	1,145	19,900	1,040.91
2004-05-06	1,090	1,100	1,050	1,070	13,400	972.73
2004-04-30	1,061	1,100	1,030	1,080	7,800	981.82
2004-04-28	1,100	1,105	1,060	1,060	9,100	963.64
2004-04-27	1,148	1,148	1,105	1,130	6,400	1,027.27
2004-04-26	1,149	1,150	1,136	1,149	19,900	1,044.55
2004-04-23	1,130	1,130	1,070	1,130	34,500	1,027.27
2004-04-22	1,000	1,090	995	1,090	57,200	990.91
2004-04-21	1,019	1,019	990	990	5,900	900
2004-04-20	1,020	1,020	1,000	1,010	3,800	918.18
2004-04-19	1,040	1,040	1,000	1,005	10,600	913.64
2004-04-16	1,052	1,060	1,030	1,040	4,900	945.46
2004-04-15	1,100	1,100	1,050	1,051	7,700	955.46
2004-04-14	1,080	1,100	1,060	1,080	20,600	981.82
2004-04-13	1,102	1,120	1,080	1,080	9,200	981.82
2004-04-12	1,090	1,130	1,090	1,101	4,900	1,000.91
2004-04-09	1,130	1,130	1,080	1,090	10,400	990.91
2004-04-08	1,140	1,155	1,090	1,150	10,500	1,045.45
2004-04-07	1,151	1,165	1,100	1,140	9,400	1,036.36
2004-04-06	1,180	1,200	1,110	1,150	14,200	1,045.45
2004-04-05	1,060	1,200	1,060	1,180	22,700	1,072.73
2004-04-02	1,048	1,050	1,030	1,050	12,100	954.55
2004-04-01	992	1,000	985	998	5,000	907.27
2004-03-31	997	1,000	984	984	5,300	894.55
2004-03-30	1,010	1,011	995	996	13,100	905.46
2004-03-29	1,069	1,070	1,010	1,010	5,300	918.18
2004-03-26	1,071	1,071	1,032	1,069	9,600	971.82
2004-03-25	1,350	1,350	1,271	1,320	33,300	923.08
2004-03-24	1,389	1,389	1,340	1,370	13,800	958.04
2004-03-23	1,400	1,400	1,350	1,350	19,700	944.06
2004-03-22	1,420	1,420	1,377	1,400	11,900	979.02
2004-03-19	1,381	1,430	1,380	1,420	11,400	993.01
2004-03-18	1,380	1,400	1,375	1,380	13,300	965.04
2004-03-17	1,450	1,450	1,330	1,380	28,100	965.04
2004-03-16	1,320	1,390	1,320	1,380	43,800	965.04
2004-03-15	1,278	1,300	1,258	1,300	17,100	909.09
2004-03-12	1,210	1,210	1,180	1,198	14,000	837.76
2004-03-11	1,121	1,210	1,120	1,210	19,100	846.15
2004-03-10	1,100	1,129	1,100	1,100	7,400	769.23
2004-03-09	1,120	1,120	1,095	1,095	14,100	765.73
2004-03-08	1,119	1,119	1,113	1,115	8,200	779.72
2004-03-05	1,112	1,114	1,090	1,110	6,000	776.22
2004-03-04	1,119	1,119	1,080	1,117	10,800	781.12
2004-03-03	1,080	1,100	1,080	1,100	4,400	769.23
2004-03-02	1,119	1,119	1,080	1,080	18,300	755.25
2004-03-01	1,060	1,120	1,060	1,091	11,400	762.94
2004-02-27	1,056	1,080	1,041	1,060	18,100	741.26
2004-02-26	1,030	1,050	1,030	1,033	4,800	722.38
2004-02-25	1,052	1,060	1,020	1,020	24,500	713.29
2004-02-24	1,030	1,060	1,030	1,050	8,900	734.27
2004-02-23	980	1,026	975	1,026	8,100	717.48
2004-02-20	980	980	966	966	8,600	675.52
2004-02-19	970	970	964	970	9,500	678.32
2004-02-18	965	970	960	962	5,400	672.73
2004-02-17	980	988	966	967	16,600	676.22
2004-02-16	990	999	970	993	3,300	694.41
2004-02-13	970	980	962	970	8,500	678.32
2004-02-12	980	980	970	970	7,000	678.32
2004-02-10	971	1,000	970	990	5,500	692.31
2004-02-09	950	960	940	941	11,500	658.04
2004-02-06	929	969	929	935	5,800	653.85
2004-02-05	923	923	900	920	10,900	643.36
2004-02-04	940	940	921	930	5,200	650.35
2004-02-03	960	960	918	940	8,300	657.34
2004-02-02	1,000	1,000	960	975	17,300	681.82
2004-01-30	1,060	1,060	1,000	1,010	68,200	706.29
2004-01-29	960	960	960	960	5,800	671.33
2004-01-28	818	860	817	860	10,600	601.40
2004-01-27	816	820	816	816	1,500	570.63
2004-01-26	815	865	815	816	8,600	570.63
2004-01-23	815	815	805	805	2,000	562.94
2004-01-22	817	818	815	815	4,200	569.93
2004-01-21	810	818	800	800	3,300	559.44
2004-01-20	784	820	784	818	9,200	572.03
2004-01-19	800	804	790	804	11,900	562.24
2004-01-16	779	780	768	780	2,500	545.46
2004-01-15	750	798	750	768	2,200	537.06
2004-01-14	781	781	771	779	1,600	544.76
2004-01-13	795	800	771	771	17,100	539.16
2004-01-09	767	790	751	790	13,200	552.45
2004-01-08	745	750	740	750	12,100	524.48
2004-01-07	730	730	725	725	6,700	506.99
2004-01-06	725	725	722	725	5,600	506.99
2004-01-05	720	730	720	730	1,500	510.49

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 [2004年度]

7608 (株)エスケイジャパンの時系列データ [2004年度]