7608 (株)エスケイジャパン の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 375 | 375 | 366 | 367 | 2,800 | 367 |
| 2007-12-27 | 370 | 373 | 367 | 373 | 2,700 | 373 |
| 2007-12-26 | 373 | 375 | 369 | 369 | 2,400 | 369 |
| 2007-12-25 | 374 | 374 | 369 | 373 | 6,400 | 373 |
| 2007-12-21 | 365 | 368 | 362 | 367 | 6,200 | 367 |
| 2007-12-20 | 371 | 373 | 365 | 366 | 5,000 | 366 |
| 2007-12-19 | 376 | 376 | 371 | 371 | 9,100 | 371 |
| 2007-12-18 | 376 | 379 | 376 | 378 | 3,800 | 378 |
| 2007-12-17 | 382 | 382 | 377 | 378 | 4,400 | 378 |
| 2007-12-14 | 372 | 379 | 372 | 377 | 9,000 | 377 |
| 2007-12-13 | 371 | 380 | 371 | 376 | 8,700 | 376 |
| 2007-12-12 | 376 | 377 | 373 | 376 | 4,600 | 376 |
| 2007-12-11 | 371 | 376 | 371 | 376 | 2,500 | 376 |
| 2007-12-10 | 389 | 389 | 370 | 375 | 15,900 | 375 |
| 2007-12-07 | 375 | 379 | 374 | 374 | 15,800 | 374 |
| 2007-12-06 | 375 | 379 | 371 | 378 | 4,900 | 378 |
| 2007-12-05 | 372 | 375 | 371 | 375 | 3,400 | 375 |
| 2007-12-04 | 372 | 377 | 372 | 372 | 2,300 | 372 |
| 2007-12-03 | 375 | 376 | 371 | 375 | 5,700 | 375 |
| 2007-11-30 | 371 | 375 | 370 | 375 | 12,400 | 375 |
| 2007-11-29 | 372 | 378 | 371 | 371 | 11,500 | 371 |
| 2007-11-28 | 371 | 375 | 371 | 373 | 8,800 | 373 |
| 2007-11-27 | 367 | 371 | 366 | 370 | 7,000 | 370 |
| 2007-11-26 | 372 | 376 | 369 | 370 | 8,700 | 370 |
| 2007-11-22 | 375 | 375 | 372 | 372 | 8,700 | 372 |
| 2007-11-21 | 364 | 374 | 364 | 367 | 8,500 | 367 |
| 2007-11-20 | 365 | 374 | 365 | 374 | 12,900 | 374 |
| 2007-11-19 | 374 | 377 | 370 | 373 | 11,400 | 373 |
| 2007-11-16 | 378 | 378 | 372 | 378 | 8,000 | 378 |
| 2007-11-15 | 375 | 387 | 375 | 378 | 17,200 | 378 |
| 2007-11-14 | 370 | 378 | 369 | 375 | 15,100 | 375 |
| 2007-11-13 | 364 | 370 | 364 | 370 | 6,300 | 370 |
| 2007-11-12 | 364 | 368 | 363 | 366 | 14,100 | 366 |
| 2007-11-09 | 372 | 372 | 363 | 369 | 9,400 | 369 |
| 2007-11-08 | 370 | 370 | 365 | 369 | 14,300 | 369 |
| 2007-11-07 | 378 | 378 | 372 | 373 | 8,000 | 373 |
| 2007-11-06 | 372 | 381 | 370 | 375 | 16,600 | 375 |
| 2007-11-05 | 387 | 387 | 375 | 375 | 16,700 | 375 |
| 2007-11-02 | 371 | 374 | 371 | 372 | 6,600 | 372 |
| 2007-11-01 | 371 | 375 | 370 | 374 | 10,000 | 374 |
| 2007-10-31 | 379 | 379 | 365 | 371 | 18,000 | 371 |
| 2007-10-30 | 370 | 370 | 352 | 364 | 16,700 | 364 |
| 2007-10-29 | 377 | 380 | 370 | 370 | 17,500 | 370 |
| 2007-10-26 | 366 | 367 | 364 | 367 | 15,700 | 367 |
| 2007-10-25 | 371 | 371 | 363 | 365 | 12,300 | 365 |
| 2007-10-24 | 370 | 373 | 363 | 366 | 29,700 | 366 |
| 2007-10-23 | 372 | 375 | 366 | 370 | 41,900 | 370 |
| 2007-10-22 | 360 | 386 | 352 | 375 | 145,400 | 375 |
| 2007-10-19 | 409 | 410 | 407 | 410 | 7,400 | 410 |
| 2007-10-18 | 412 | 413 | 407 | 411 | 5,000 | 411 |
| 2007-10-17 | 414 | 416 | 412 | 412 | 7,600 | 412 |
| 2007-10-16 | 419 | 420 | 412 | 412 | 13,100 | 412 |
| 2007-10-15 | 420 | 429 | 415 | 419 | 22,600 | 419 |
| 2007-10-12 | 440 | 441 | 414 | 414 | 32,800 | 414 |
| 2007-10-11 | 439 | 455 | 434 | 445 | 49,300 | 445 |
| 2007-10-10 | 479 | 485 | 477 | 479 | 1,300 | 479 |
| 2007-10-09 | 475 | 478 | 475 | 475 | 1,800 | 475 |
| 2007-10-05 | 473 | 478 | 473 | 473 | 2,300 | 473 |
| 2007-10-04 | 476 | 476 | 474 | 475 | 1,000 | 475 |
| 2007-10-03 | 472 | 477 | 470 | 476 | 4,800 | 476 |
| 2007-10-02 | 482 | 487 | 466 | 468 | 5,900 | 468 |
| 2007-10-01 | 466 | 470 | 465 | 465 | 2,400 | 465 |
| 2007-09-28 | 465 | 465 | 464 | 465 | 1,600 | 465 |
| 2007-09-27 | 462 | 464 | 460 | 464 | 3,200 | 464 |
| 2007-09-26 | 463 | 463 | 453 | 462 | 1,200 | 462 |
| 2007-09-25 | 468 | 468 | 456 | 459 | 4,000 | 459 |
| 2007-09-21 | 443 | 453 | 443 | 453 | 3,700 | 453 |
| 2007-09-20 | 455 | 455 | 450 | 453 | 2,000 | 453 |
| 2007-09-19 | 451 | 452 | 446 | 452 | 2,500 | 452 |
| 2007-09-18 | 458 | 468 | 438 | 448 | 8,600 | 448 |
| 2007-09-14 | 452 | 457 | 452 | 453 | 10,700 | 453 |
| 2007-09-13 | 484 | 484 | 461 | 461 | 6,700 | 461 |
| 2007-09-12 | 495 | 495 | 470 | 482 | 2,900 | 482 |
| 2007-09-11 | 482 | 486 | 481 | 485 | 2,800 | 485 |
| 2007-09-10 | 482 | 486 | 480 | 485 | 17,900 | 485 |
| 2007-09-07 | 490 | 495 | 487 | 487 | 700 | 487 |
| 2007-09-06 | 492 | 492 | 482 | 491 | 2,300 | 491 |
| 2007-09-05 | 490 | 502 | 480 | 502 | 12,900 | 502 |
| 2007-09-04 | 495 | 496 | 493 | 493 | 1,700 | 493 |
| 2007-09-03 | 499 | 500 | 497 | 498 | 2,000 | 498 |
| 2007-08-31 | 500 | 502 | 487 | 500 | 6,000 | 500 |
| 2007-08-30 | 520 | 520 | 501 | 506 | 6,700 | 506 |
| 2007-08-29 | 508 | 512 | 505 | 512 | 4,900 | 512 |
| 2007-08-28 | 520 | 523 | 518 | 518 | 3,000 | 518 |
| 2007-08-27 | 523 | 529 | 517 | 525 | 2,800 | 525 |
| 2007-08-24 | 534 | 534 | 523 | 523 | 2,600 | 523 |
| 2007-08-23 | 526 | 526 | 516 | 524 | 3,800 | 524 |
| 2007-08-22 | 523 | 523 | 518 | 521 | 2,400 | 521 |
| 2007-08-21 | 521 | 524 | 515 | 515 | 2,300 | 515 |
| 2007-08-20 | 543 | 543 | 520 | 520 | 6,800 | 520 |
| 2007-08-17 | 515 | 525 | 512 | 513 | 5,500 | 513 |
| 2007-08-16 | 527 | 532 | 515 | 515 | 4,700 | 515 |
| 2007-08-15 | 544 | 544 | 536 | 536 | 1,800 | 536 |
| 2007-08-14 | 536 | 541 | 536 | 541 | 1,000 | 541 |
| 2007-08-13 | 537 | 540 | 536 | 538 | 5,800 | 538 |
| 2007-08-10 | 540 | 543 | 535 | 538 | 3,500 | 538 |
| 2007-08-09 | 542 | 544 | 541 | 543 | 2,600 | 543 |
| 2007-08-08 | 542 | 544 | 541 | 542 | 5,800 | 542 |
| 2007-08-07 | 544 | 545 | 542 | 542 | 1,300 | 542 |
| 2007-08-06 | 543 | 543 | 541 | 542 | 2,100 | 542 |
| 2007-08-03 | 542 | 544 | 541 | 542 | 3,200 | 542 |
| 2007-08-02 | 540 | 546 | 540 | 542 | 4,400 | 542 |
| 2007-08-01 | 545 | 545 | 541 | 541 | 2,300 | 541 |
| 2007-07-31 | 544 | 545 | 542 | 545 | 1,300 | 545 |
| 2007-07-30 | 540 | 546 | 540 | 545 | 5,300 | 545 |
| 2007-07-27 | 541 | 546 | 541 | 545 | 8,400 | 545 |
| 2007-07-26 | 544 | 546 | 542 | 542 | 3,500 | 542 |
| 2007-07-25 | 553 | 553 | 545 | 545 | 5,400 | 545 |
| 2007-07-24 | 546 | 552 | 546 | 552 | 2,500 | 552 |
| 2007-07-23 | 553 | 553 | 544 | 546 | 8,100 | 546 |
| 2007-07-20 | 552 | 553 | 551 | 553 | 7,100 | 553 |
| 2007-07-19 | 563 | 569 | 555 | 556 | 6,600 | 556 |
| 2007-07-18 | 560 | 565 | 558 | 563 | 4,300 | 563 |
| 2007-07-17 | 567 | 568 | 562 | 565 | 4,300 | 565 |
| 2007-07-13 | 565 | 569 | 565 | 569 | 5,700 | 569 |
| 2007-07-12 | 566 | 568 | 566 | 566 | 10,100 | 566 |
| 2007-07-11 | 572 | 572 | 566 | 567 | 5,600 | 567 |
| 2007-07-10 | 573 | 573 | 567 | 571 | 6,900 | 571 |
| 2007-07-09 | 567 | 569 | 563 | 566 | 6,600 | 566 |
| 2007-07-06 | 569 | 570 | 566 | 568 | 6,700 | 568 |
| 2007-07-05 | 567 | 574 | 567 | 572 | 7,000 | 572 |
| 2007-07-04 | 572 | 574 | 566 | 568 | 12,000 | 568 |
| 2007-07-03 | 571 | 576 | 571 | 574 | 5,300 | 574 |
| 2007-07-02 | 577 | 577 | 571 | 573 | 56,900 | 573 |
| 2007-06-29 | 579 | 579 | 570 | 577 | 9,300 | 577 |
| 2007-06-28 | 578 | 578 | 570 | 576 | 5,000 | 576 |
| 2007-06-27 | 577 | 583 | 573 | 573 | 4,700 | 573 |
| 2007-06-26 | 576 | 579 | 572 | 577 | 1,900 | 577 |
| 2007-06-25 | 587 | 587 | 579 | 579 | 2,600 | 579 |
| 2007-06-22 | 581 | 581 | 576 | 577 | 4,300 | 577 |
| 2007-06-21 | 574 | 580 | 573 | 577 | 3,000 | 577 |
| 2007-06-20 | 574 | 576 | 574 | 576 | 600 | 576 |
| 2007-06-19 | 575 | 576 | 575 | 576 | 600 | 576 |
| 2007-06-18 | 582 | 586 | 575 | 575 | 8,600 | 575 |
| 2007-06-15 | 572 | 581 | 572 | 579 | 1,700 | 579 |
| 2007-06-14 | 570 | 580 | 570 | 575 | 4,600 | 575 |
| 2007-06-13 | 571 | 574 | 569 | 570 | 3,200 | 570 |
| 2007-06-12 | 576 | 576 | 575 | 575 | 3,200 | 575 |
| 2007-06-11 | 572 | 578 | 572 | 576 | 900 | 576 |
| 2007-06-08 | 577 | 579 | 576 | 578 | 7,200 | 578 |
| 2007-06-07 | 573 | 576 | 571 | 576 | 4,700 | 576 |
| 2007-06-06 | 572 | 580 | 572 | 572 | 2,800 | 572 |
| 2007-06-05 | 571 | 572 | 570 | 572 | 3,200 | 572 |
| 2007-06-04 | 572 | 573 | 569 | 570 | 7,200 | 570 |
| 2007-06-01 | 570 | 571 | 568 | 569 | 7,400 | 569 |
| 2007-05-31 | 568 | 572 | 568 | 569 | 6,700 | 569 |
| 2007-05-30 | 570 | 572 | 568 | 569 | 9,300 | 569 |
| 2007-05-29 | 569 | 573 | 569 | 573 | 5,400 | 573 |
| 2007-05-28 | 570 | 574 | 570 | 574 | 4,300 | 574 |
| 2007-05-25 | 576 | 577 | 573 | 576 | 12,900 | 576 |
| 2007-05-24 | 575 | 577 | 575 | 575 | 4,600 | 575 |
| 2007-05-23 | 580 | 580 | 575 | 575 | 8,400 | 575 |
| 2007-05-22 | 575 | 578 | 575 | 578 | 1,700 | 578 |
| 2007-05-21 | 575 | 577 | 575 | 576 | 2,600 | 576 |
| 2007-05-18 | 579 | 579 | 576 | 576 | 1,700 | 576 |
| 2007-05-17 | 578 | 579 | 576 | 576 | 3,500 | 576 |
| 2007-05-16 | 578 | 578 | 576 | 578 | 3,300 | 578 |
| 2007-05-15 | 577 | 580 | 577 | 577 | 3,300 | 577 |
| 2007-05-14 | 580 | 580 | 578 | 579 | 4,600 | 579 |
| 2007-05-11 | 576 | 580 | 576 | 578 | 5,100 | 578 |
| 2007-05-10 | 580 | 583 | 580 | 582 | 2,300 | 582 |
| 2007-05-09 | 582 | 583 | 581 | 581 | 12,700 | 581 |
| 2007-05-08 | 582 | 583 | 581 | 581 | 4,600 | 581 |
| 2007-05-07 | 587 | 587 | 582 | 582 | 3,500 | 582 |
| 2007-05-02 | 582 | 586 | 582 | 584 | 2,600 | 584 |
| 2007-05-01 | 584 | 585 | 582 | 582 | 3,400 | 582 |
| 2007-04-27 | 583 | 586 | 582 | 585 | 10,700 | 585 |
| 2007-04-26 | 582 | 585 | 582 | 582 | 6,700 | 582 |
| 2007-04-25 | 584 | 585 | 582 | 582 | 3,200 | 582 |
| 2007-04-24 | 581 | 585 | 581 | 582 | 9,700 | 582 |
| 2007-04-23 | 585 | 589 | 581 | 581 | 5,400 | 581 |
| 2007-04-20 | 587 | 587 | 582 | 583 | 1,100 | 583 |
| 2007-04-19 | 586 | 586 | 581 | 582 | 5,200 | 582 |
| 2007-04-18 | 586 | 586 | 582 | 585 | 7,300 | 585 |
| 2007-04-17 | 593 | 593 | 581 | 582 | 15,800 | 582 |
| 2007-04-16 | 588 | 590 | 580 | 584 | 9,500 | 584 |
| 2007-04-13 | 600 | 600 | 591 | 591 | 12,300 | 591 |
| 2007-04-12 | 596 | 598 | 590 | 595 | 13,100 | 595 |
| 2007-04-11 | 591 | 602 | 590 | 595 | 23,200 | 595 |
| 2007-04-10 | 593 | 598 | 589 | 589 | 17,800 | 589 |
| 2007-04-09 | 587 | 589 | 585 | 588 | 1,300 | 588 |
| 2007-04-06 | 582 | 586 | 582 | 584 | 1,500 | 584 |
| 2007-04-05 | 582 | 586 | 581 | 581 | 5,100 | 581 |
| 2007-04-04 | 581 | 586 | 581 | 583 | 13,900 | 583 |
| 2007-04-03 | 581 | 584 | 580 | 582 | 9,200 | 582 |
| 2007-04-02 | 581 | 585 | 581 | 581 | 8,600 | 581 |
| 2007-03-30 | 583 | 584 | 580 | 580 | 3,500 | 580 |
| 2007-03-29 | 581 | 587 | 580 | 580 | 1,700 | 580 |
| 2007-03-28 | 588 | 589 | 583 | 585 | 1,800 | 585 |
| 2007-03-27 | 592 | 592 | 587 | 587 | 3,200 | 587 |
| 2007-03-26 | 589 | 591 | 589 | 590 | 7,400 | 590 |
| 2007-03-23 | 592 | 592 | 588 | 590 | 9,900 | 590 |
| 2007-03-22 | 590 | 592 | 590 | 590 | 2,600 | 590 |
| 2007-03-20 | 588 | 592 | 587 | 588 | 12,100 | 588 |
| 2007-03-19 | 581 | 591 | 581 | 587 | 3,100 | 587 |
| 2007-03-16 | 593 | 593 | 590 | 590 | 10,700 | 590 |
| 2007-03-15 | 589 | 594 | 589 | 591 | 4,900 | 591 |
| 2007-03-14 | 593 | 594 | 585 | 591 | 8,000 | 591 |
| 2007-03-13 | 596 | 596 | 591 | 593 | 6,300 | 593 |
| 2007-03-12 | 593 | 600 | 593 | 595 | 2,100 | 595 |
| 2007-03-09 | 592 | 596 | 592 | 593 | 6,900 | 593 |
| 2007-03-08 | 596 | 597 | 590 | 597 | 9,900 | 597 |
| 2007-03-07 | 587 | 596 | 587 | 595 | 6,500 | 595 |
| 2007-03-06 | 577 | 597 | 577 | 596 | 5,000 | 596 |
| 2007-03-05 | 600 | 602 | 591 | 593 | 16,600 | 593 |
| 2007-03-02 | 601 | 604 | 600 | 600 | 5,400 | 600 |
| 2007-03-01 | 600 | 604 | 599 | 601 | 16,300 | 601 |
| 2007-02-28 | 601 | 601 | 582 | 599 | 20,400 | 599 |
| 2007-02-27 | 605 | 611 | 604 | 605 | 5,400 | 605 |
| 2007-02-26 | 606 | 608 | 604 | 607 | 11,200 | 607 |
| 2007-02-23 | 610 | 610 | 605 | 606 | 20,100 | 606 |
| 2007-02-22 | 613 | 613 | 610 | 612 | 6,700 | 612 |
| 2007-02-21 | 611 | 613 | 609 | 613 | 11,900 | 613 |
| 2007-02-20 | 614 | 614 | 610 | 610 | 4,100 | 610 |
| 2007-02-19 | 612 | 614 | 610 | 614 | 15,100 | 614 |
| 2007-02-16 | 612 | 614 | 609 | 612 | 16,600 | 612 |
| 2007-02-15 | 611 | 612 | 609 | 612 | 4,700 | 612 |
| 2007-02-14 | 614 | 614 | 609 | 609 | 8,400 | 609 |
| 2007-02-13 | 612 | 615 | 608 | 609 | 21,800 | 609 |
| 2007-02-09 | 610 | 612 | 609 | 609 | 8,000 | 609 |
| 2007-02-08 | 611 | 613 | 609 | 609 | 6,200 | 609 |
| 2007-02-07 | 613 | 614 | 609 | 609 | 14,000 | 609 |
| 2007-02-06 | 611 | 614 | 611 | 612 | 1,600 | 612 |
| 2007-02-05 | 610 | 613 | 609 | 610 | 8,500 | 610 |
| 2007-02-02 | 610 | 612 | 609 | 609 | 3,300 | 609 |
| 2007-02-01 | 610 | 612 | 609 | 611 | 7,800 | 611 |
| 2007-01-31 | 611 | 613 | 609 | 610 | 8,600 | 610 |
| 2007-01-30 | 611 | 614 | 610 | 611 | 5,900 | 611 |
| 2007-01-29 | 615 | 615 | 611 | 612 | 3,400 | 612 |
| 2007-01-26 | 620 | 620 | 610 | 611 | 9,700 | 611 |
| 2007-01-25 | 621 | 621 | 615 | 615 | 6,200 | 615 |
| 2007-01-24 | 619 | 619 | 614 | 617 | 5,700 | 617 |
| 2007-01-23 | 614 | 620 | 613 | 619 | 4,400 | 619 |
| 2007-01-22 | 612 | 616 | 610 | 614 | 10,100 | 614 |
| 2007-01-19 | 610 | 612 | 610 | 611 | 2,700 | 611 |
| 2007-01-18 | 611 | 613 | 609 | 611 | 5,200 | 611 |
| 2007-01-17 | 610 | 614 | 610 | 611 | 8,800 | 611 |
| 2007-01-16 | 611 | 612 | 610 | 610 | 6,800 | 610 |
| 2007-01-15 | 606 | 613 | 606 | 612 | 8,600 | 612 |
| 2007-01-12 | 607 | 613 | 607 | 611 | 1,200 | 611 |
| 2007-01-11 | 610 | 612 | 608 | 609 | 1,400 | 609 |
| 2007-01-10 | 614 | 614 | 607 | 607 | 5,600 | 607 |
| 2007-01-09 | 613 | 613 | 610 | 612 | 1,800 | 612 |
| 2007-01-05 | 613 | 613 | 608 | 611 | 4,100 | 611 |
| 2007-01-04 | 612 | 613 | 608 | 613 | 1,600 | 613 |
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