7608 (株)エスケイジャパンの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	779	779	770	770	13,200	770
2005-12-29	779	785	776	780	21,400	780
2005-12-28	775	777	770	776	8,800	776
2005-12-27	774	780	771	775	14,900	775
2005-12-26	769	780	769	774	24,500	774
2005-12-22	770	778	768	769	9,300	769
2005-12-21	770	780	768	780	26,900	780
2005-12-20	775	775	770	773	6,100	773
2005-12-19	776	776	764	775	14,300	775
2005-12-16	772	777	767	776	20,600	776
2005-12-15	770	776	770	774	26,100	774
2005-12-14	764	770	764	767	20,500	767
2005-12-13	765	766	762	764	16,400	764
2005-12-12	764	764	756	762	17,600	762
2005-12-09	758	759	752	755	29,600	755
2005-12-08	763	763	755	759	21,100	759
2005-12-07	755	766	747	766	47,300	766
2005-12-06	767	771	755	755	59,300	755
2005-12-05	786	788	750	777	73,600	777
2005-12-02	799	799	783	796	19,700	796
2005-12-01	790	799	782	799	5,600	799
2005-11-30	800	800	789	791	12,400	791
2005-11-29	784	800	780	799	22,600	799
2005-11-28	791	791	782	782	10,100	782
2005-11-25	797	798	781	781	25,700	781
2005-11-24	797	800	787	797	12,300	797
2005-11-22	800	802	792	798	11,400	798
2005-11-21	800	801	793	793	11,100	793
2005-11-18	793	800	791	796	19,000	796
2005-11-17	797	806	791	802	11,500	802
2005-11-16	806	809	791	799	18,900	799
2005-11-15	799	808	798	805	26,100	805
2005-11-14	796	800	792	799	14,800	799
2005-11-11	790	804	780	793	62,600	793
2005-11-10	835	835	827	835	17,900	835
2005-11-09	838	840	830	831	11,500	831
2005-11-08	817	839	816	830	25,900	830
2005-11-07	803	810	800	808	16,400	808
2005-11-04	811	811	798	802	25,400	802
2005-11-02	817	820	803	811	15,400	811
2005-11-01	820	820	815	819	6,100	819
2005-10-31	825	826	819	819	18,500	819
2005-10-28	820	824	820	820	11,600	820
2005-10-27	821	828	820	820	12,500	820
2005-10-26	825	830	820	824	12,400	824
2005-10-25	829	834	826	826	10,000	826
2005-10-24	822	829	820	820	13,100	820
2005-10-21	822	827	821	822	11,800	822
2005-10-20	825	835	823	827	9,700	827
2005-10-19	820	830	820	824	15,300	824
2005-10-18	832	840	821	821	13,700	821
2005-10-17	844	844	830	837	13,900	837
2005-10-14	843	843	825	839	17,900	839
2005-10-13	841	847	827	839	25,700	839
2005-10-12	846	849	837	843	21,800	843
2005-10-11	846	847	835	840	22,700	840
2005-10-07	817	848	810	826	18,300	826
2005-10-06	839	839	821	825	19,500	825
2005-10-05	863	863	840	847	30,000	847
2005-10-04	850	864	849	857	68,800	857
2005-10-03	850	856	845	850	64,300	850
2005-09-30	849	849	832	846	45,800	846
2005-09-29	846	849	822	840	39,700	840
2005-09-28	810	850	804	821	49,200	821
2005-09-27	850	850	798	820	100,100	820
2005-09-26	860	867	845	850	134,000	850
2005-09-22	789	818	785	817	64,600	817
2005-09-21	780	785	769	772	54,300	772
2005-09-20	770	776	765	772	59,100	772
2005-09-16	760	760	751	760	19,500	760
2005-09-15	751	760	750	750	23,100	750
2005-09-14	754	759	750	751	14,800	751
2005-09-13	759	759	750	752	24,700	752
2005-09-12	750	759	738	752	32,300	752
2005-09-09	735	739	733	736	19,500	736
2005-09-08	733	739	733	734	5,700	734
2005-09-07	747	749	730	733	33,900	733
2005-09-06	734	749	734	745	28,600	745
2005-09-05	732	732	723	730	12,200	730
2005-09-02	730	734	729	731	9,200	731
2005-09-01	725	730	725	729	11,100	729
2005-08-31	731	739	730	730	8,400	730
2005-08-30	740	740	721	729	11,000	729
2005-08-29	735	740	723	726	17,800	726
2005-08-26	733	737	733	735	11,300	735
2005-08-25	725	734	722	734	20,700	734
2005-08-24	720	725	720	724	6,800	724
2005-08-23	720	723	719	719	7,500	719
2005-08-22	715	721	715	720	11,000	720
2005-08-19	719	723	719	719	8,100	719
2005-08-18	720	720	713	719	9,500	719
2005-08-17	717	726	716	720	11,700	720
2005-08-16	720	721	709	720	11,500	720
2005-08-15	712	724	708	720	16,900	720
2005-08-12	728	728	708	709	11,200	709
2005-08-11	729	729	723	724	9,900	724
2005-08-10	725	735	725	732	6,500	732
2005-08-09	735	735	724	725	31,900	725
2005-08-08	690	710	690	710	11,300	710
2005-08-05	721	722	710	720	16,600	720
2005-08-04	727	728	719	720	5,400	720
2005-08-03	735	735	728	728	10,000	728
2005-08-02	742	742	735	735	17,000	735
2005-08-01	740	742	738	742	16,500	742
2005-07-29	743	745	740	740	26,300	740
2005-07-28	744	745	740	743	10,600	743
2005-07-27	740	742	740	740	27,000	740
2005-07-26	741	741	740	741	13,700	741
2005-07-25	750	750	740	744	13,700	744
2005-07-22	748	748	740	740	10,500	740
2005-07-21	750	750	743	747	8,100	747
2005-07-20	745	750	741	750	7,800	750
2005-07-19	740	760	740	745	35,700	745
2005-07-15	744	744	740	740	11,900	740
2005-07-14	746	749	743	743	14,600	743
2005-07-13	745	754	745	749	8,600	749
2005-07-12	755	755	745	747	9,900	747
2005-07-11	751	758	751	754	8,400	754
2005-07-08	758	760	751	755	49,100	755
2005-07-07	746	746	744	745	6,800	745
2005-07-06	749	749	745	748	6,200	748
2005-07-05	754	754	745	748	20,400	748
2005-07-04	745	747	743	747	13,600	747
2005-07-01	742	746	736	742	19,900	742
2005-06-30	732	742	732	742	19,400	742
2005-06-29	754	754	739	742	34,400	742
2005-06-28	752	755	737	745	23,500	745
2005-06-27	764	764	760	762	4,200	762
2005-06-24	775	775	760	765	9,300	765
2005-06-23	769	779	769	771	6,700	771
2005-06-22	770	776	770	776	5,900	776
2005-06-21	768	783	768	775	3,600	775
2005-06-20	770	780	768	770	14,200	770
2005-06-17	758	780	758	780	16,100	780
2005-06-16	778	780	775	778	3,300	778
2005-06-15	790	790	778	784	6,700	784
2005-06-14	793	793	781	781	3,400	781
2005-06-13	793	804	789	789	5,800	789
2005-06-10	780	785	775	785	9,200	785
2005-06-09	780	783	775	775	3,300	775
2005-06-08	767	775	767	774	5,100	774
2005-06-07	756	774	756	772	7,000	772
2005-06-06	765	768	756	761	5,400	761
2005-06-03	770	778	760	770	7,300	770
2005-06-02	772	784	772	778	8,300	778
2005-06-01	798	798	769	785	9,000	785
2005-05-31	800	803	792	798	9,000	798
2005-05-30	797	797	787	793	8,800	793
2005-05-27	789	789	775	777	3,300	777
2005-05-26	781	790	780	786	5,300	786
2005-05-25	775	787	770	781	14,500	781
2005-05-24	759	766	752	766	13,100	766
2005-05-23	750	758	745	755	9,200	755
2005-05-20	730	738	728	737	13,100	737
2005-05-19	704	729	704	728	18,200	728
2005-05-18	721	730	712	713	13,700	713
2005-05-17	766	770	721	730	43,900	730
2005-05-16	800	800	767	776	21,700	776
2005-05-13	788	798	760	798	56,600	798
2005-05-12	823	823	808	808	7,600	808
2005-05-11	830	830	820	823	6,200	823
2005-05-10	826	833	821	831	5,400	831
2005-05-09	840	840	816	836	18,900	836
2005-05-06	827	848	827	843	5,000	843
2005-05-02	825	840	825	837	4,400	837
2005-04-28	832	832	830	830	2,800	830
2005-04-27	844	844	826	839	3,600	839
2005-04-26	835	845	825	845	3,200	845
2005-04-25	845	850	820	843	7,700	843
2005-04-22	843	843	829	843	2,000	843
2005-04-21	820	830	815	823	8,400	823
2005-04-20	831	833	820	829	4,900	829
2005-04-19	820	835	810	830	5,600	830
2005-04-18	830	837	800	815	23,500	815
2005-04-15	851	851	835	835	5,400	835
2005-04-14	856	862	850	855	5,300	855
2005-04-13	863	875	862	865	4,500	865
2005-04-12	857	870	857	862	3,900	862
2005-04-11	872	872	853	857	4,900	857
2005-04-08	883	883	873	881	4,400	881
2005-04-07	867	883	867	883	7,900	883
2005-04-06	865	869	865	869	2,000	869
2005-04-05	860	865	860	865	4,100	865
2005-04-04	855	870	855	858	5,800	858
2005-04-01	840	864	840	863	8,300	863
2005-03-31	843	858	837	858	6,300	858
2005-03-30	848	870	845	853	11,700	853
2005-03-29	884	888	870	878	4,500	878
2005-03-28	895	895	875	884	12,400	884
2005-03-25	885	885	875	884	12,000	884
2005-03-24	866	875	865	865	7,800	865
2005-03-23	868	874	865	874	7,300	874
2005-03-22	882	882	878	878	9,500	878
2005-03-18	881	888	881	883	3,900	883
2005-03-17	890	895	872	882	19,500	882
2005-03-16	895	898	892	892	8,500	892
2005-03-15	891	899	891	895	8,500	895
2005-03-14	886	899	885	890	10,900	890
2005-03-11	878	890	877	886	18,700	886
2005-03-10	892	893	880	880	7,600	880
2005-03-09	870	898	866	883	8,800	883
2005-03-08	871	872	869	870	7,300	870
2005-03-07	879	880	870	874	10,100	874
2005-03-04	864	880	864	880	11,800	880
2005-03-03	882	891	872	874	18,500	874
2005-03-02	893	908	887	887	16,000	887
2005-03-01	891	893	887	893	8,700	893
2005-02-28	888	891	883	891	14,500	891
2005-02-25	875	883	875	881	13,900	881
2005-02-24	860	875	859	875	7,700	875
2005-02-23	847	856	843	854	10,200	854
2005-02-22	848	848	843	847	5,500	847
2005-02-21	834	850	834	841	15,000	841
2005-02-18	835	836	832	833	12,400	833
2005-02-17	835	839	831	834	8,900	834
2005-02-16	837	837	830	830	15,400	830
2005-02-15	835	837	825	837	38,400	837
2005-02-14	785	849	785	837	123,900	837
2005-02-10	889	889	876	885	9,000	885
2005-02-09	902	902	874	895	18,000	895
2005-02-08	908	909	901	902	20,000	902
2005-02-07	907	909	905	908	32,800	908
2005-02-04	905	908	904	907	25,500	907
2005-02-03	898	910	897	903	32,600	903
2005-02-02	899	899	895	897	10,300	897
2005-02-01	892	895	892	895	8,400	895
2005-01-31	895	896	888	890	16,300	890
2005-01-28	888	889	878	887	16,500	887
2005-01-27	889	890	880	883	8,500	883
2005-01-26	880	885	872	883	12,300	883
2005-01-25	890	890	871	875	15,500	875
2005-01-24	854	880	846	880	19,400	880
2005-01-21	861	868	853	858	12,300	858
2005-01-20	884	884	870	871	10,000	871
2005-01-19	880	887	880	886	8,000	886
2005-01-18	895	895	880	880	9,700	880
2005-01-17	896	896	885	893	7,000	893
2005-01-14	875	890	874	890	13,400	890
2005-01-13	896	896	882	883	17,300	883
2005-01-12	896	896	888	895	25,000	895
2005-01-11	896	901	895	896	17,000	896
2005-01-07	898	898	891	894	11,500	894
2005-01-06	890	898	889	890	20,000	890
2005-01-05	878	890	878	885	18,200	885
2005-01-04	879	888	874	878	15,100	878

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 [2005年度]

7608 (株)エスケイジャパンの時系列データ [2005年度]