7608 (株)エスケイジャパン の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 174 | 174 | 167 | 170 | 6,000 | 170 |
| 2008-12-29 | 159 | 168 | 159 | 164 | 4,900 | 164 |
| 2008-12-26 | 160 | 164 | 160 | 163 | 1,900 | 163 |
| 2008-12-25 | 157 | 167 | 157 | 158 | 14,100 | 158 |
| 2008-12-24 | 147 | 184 | 147 | 182 | 18,500 | 182 |
| 2008-12-22 | 170 | 170 | 158 | 160 | 9,200 | 160 |
| 2008-12-19 | 178 | 180 | 170 | 170 | 3,800 | 170 |
| 2008-12-18 | 172 | 190 | 172 | 180 | 4,700 | 180 |
| 2008-12-17 | 186 | 190 | 183 | 187 | 2,800 | 187 |
| 2008-12-16 | 186 | 186 | 180 | 183 | 5,200 | 183 |
| 2008-12-15 | 190 | 191 | 182 | 186 | 7,500 | 186 |
| 2008-12-12 | 184 | 195 | 182 | 183 | 16,100 | 183 |
| 2008-12-11 | 186 | 192 | 186 | 191 | 20,600 | 191 |
| 2008-12-10 | 209 | 220 | 197 | 211 | 18,100 | 211 |
| 2008-12-09 | 178 | 199 | 177 | 199 | 3,000 | 199 |
| 2008-12-08 | 177 | 177 | 176 | 176 | 2,100 | 176 |
| 2008-12-05 | 173 | 180 | 173 | 176 | 3,100 | 176 |
| 2008-12-04 | 176 | 176 | 175 | 176 | 1,500 | 176 |
| 2008-12-03 | 179 | 179 | 174 | 176 | 2,600 | 176 |
| 2008-12-02 | 174 | 174 | 172 | 174 | 1,700 | 174 |
| 2008-12-01 | 172 | 178 | 167 | 176 | 2,800 | 176 |
| 2008-11-28 | 179 | 179 | 163 | 172 | 9,200 | 172 |
| 2008-11-27 | 161 | 165 | 160 | 164 | 2,500 | 164 |
| 2008-11-26 | 168 | 168 | 163 | 167 | 2,300 | 167 |
| 2008-11-25 | 159 | 168 | 159 | 164 | 3,100 | 164 |
| 2008-11-21 | 166 | 169 | 163 | 169 | 5,400 | 169 |
| 2008-11-20 | 163 | 170 | 157 | 164 | 9,100 | 164 |
| 2008-11-19 | 153 | 158 | 153 | 158 | 5,500 | 158 |
| 2008-11-18 | 147 | 153 | 147 | 152 | 1,400 | 152 |
| 2008-11-17 | 150 | 155 | 150 | 152 | 1,700 | 152 |
| 2008-11-14 | 158 | 158 | 150 | 153 | 1,700 | 153 |
| 2008-11-13 | 152 | 156 | 150 | 152 | 3,000 | 152 |
| 2008-11-12 | 154 | 156 | 153 | 154 | 900 | 154 |
| 2008-11-11 | 163 | 163 | 153 | 154 | 2,200 | 154 |
| 2008-11-10 | 171 | 171 | 157 | 158 | 7,000 | 158 |
| 2008-11-07 | 155 | 156 | 150 | 155 | 7,200 | 155 |
| 2008-11-06 | 156 | 160 | 156 | 159 | 3,000 | 159 |
| 2008-11-05 | 168 | 169 | 159 | 163 | 12,400 | 163 |
| 2008-11-04 | 151 | 158 | 151 | 156 | 4,200 | 156 |
| 2008-10-31 | 153 | 153 | 140 | 150 | 12,000 | 150 |
| 2008-10-30 | 136 | 142 | 134 | 138 | 6,800 | 138 |
| 2008-10-29 | 143 | 143 | 135 | 135 | 3,600 | 135 |
| 2008-10-28 | 144 | 149 | 114 | 128 | 11,000 | 128 |
| 2008-10-27 | 124 | 134 | 121 | 134 | 20,800 | 134 |
| 2008-10-24 | 159 | 168 | 156 | 159 | 7,100 | 159 |
| 2008-10-23 | 159 | 160 | 157 | 159 | 3,500 | 159 |
| 2008-10-22 | 162 | 167 | 162 | 164 | 1,500 | 164 |
| 2008-10-21 | 166 | 166 | 160 | 162 | 6,800 | 162 |
| 2008-10-20 | 144 | 162 | 143 | 159 | 7,900 | 159 |
| 2008-10-17 | 138 | 145 | 138 | 143 | 2,100 | 143 |
| 2008-10-16 | 138 | 142 | 137 | 139 | 3,000 | 139 |
| 2008-10-15 | 143 | 157 | 143 | 156 | 7,000 | 156 |
| 2008-10-14 | 135 | 146 | 134 | 145 | 8,700 | 145 |
| 2008-10-10 | 141 | 141 | 133 | 135 | 7,000 | 135 |
| 2008-10-09 | 148 | 156 | 147 | 148 | 7,500 | 148 |
| 2008-10-08 | 149 | 149 | 146 | 148 | 10,100 | 148 |
| 2008-10-07 | 165 | 167 | 155 | 156 | 12,400 | 156 |
| 2008-10-06 | 185 | 185 | 168 | 170 | 6,700 | 170 |
| 2008-10-03 | 204 | 208 | 199 | 201 | 11,000 | 201 |
| 2008-10-02 | 213 | 222 | 213 | 214 | 6,500 | 214 |
| 2008-10-01 | 221 | 228 | 221 | 228 | 1,100 | 228 |
| 2008-09-30 | 229 | 233 | 224 | 228 | 4,000 | 228 |
| 2008-09-29 | 233 | 236 | 233 | 235 | 1,900 | 235 |
| 2008-09-26 | 233 | 235 | 226 | 231 | 6,700 | 231 |
| 2008-09-25 | 242 | 242 | 235 | 235 | 4,100 | 235 |
| 2008-09-24 | 228 | 237 | 226 | 237 | 2,100 | 237 |
| 2008-09-22 | 239 | 239 | 236 | 238 | 3,900 | 238 |
| 2008-09-19 | 230 | 239 | 224 | 239 | 5,400 | 239 |
| 2008-09-18 | 220 | 232 | 220 | 232 | 2,700 | 232 |
| 2008-09-17 | 230 | 230 | 224 | 225 | 1,800 | 225 |
| 2008-09-16 | 220 | 228 | 220 | 222 | 4,300 | 222 |
| 2008-09-12 | 235 | 235 | 232 | 235 | 5,100 | 235 |
| 2008-09-11 | 235 | 235 | 231 | 235 | 2,000 | 235 |
| 2008-09-10 | 221 | 234 | 221 | 234 | 3,900 | 234 |
| 2008-09-09 | 237 | 240 | 229 | 231 | 3,500 | 231 |
| 2008-09-08 | 228 | 240 | 228 | 237 | 5,200 | 237 |
| 2008-09-05 | 224 | 233 | 224 | 229 | 5,200 | 229 |
| 2008-09-04 | 250 | 257 | 242 | 242 | 12,600 | 242 |
| 2008-09-03 | 235 | 255 | 220 | 252 | 17,800 | 252 |
| 2008-09-02 | 226 | 231 | 226 | 227 | 5,000 | 227 |
| 2008-09-01 | 231 | 237 | 231 | 231 | 2,100 | 231 |
| 2008-08-29 | 230 | 243 | 229 | 240 | 7,900 | 240 |
| 2008-08-28 | 231 | 231 | 230 | 230 | 1,700 | 230 |
| 2008-08-27 | 228 | 235 | 228 | 234 | 6,400 | 234 |
| 2008-08-26 | 242 | 243 | 235 | 243 | 2,600 | 243 |
| 2008-08-25 | 245 | 250 | 245 | 248 | 4,800 | 248 |
| 2008-08-22 | 237 | 240 | 235 | 240 | 7,400 | 240 |
| 2008-08-21 | 232 | 238 | 232 | 238 | 1,800 | 238 |
| 2008-08-20 | 240 | 246 | 234 | 238 | 3,900 | 238 |
| 2008-08-19 | 243 | 243 | 230 | 240 | 5,400 | 240 |
| 2008-08-18 | 242 | 250 | 242 | 243 | 3,200 | 243 |
| 2008-08-15 | 245 | 245 | 242 | 242 | 1,600 | 242 |
| 2008-08-14 | 247 | 247 | 244 | 245 | 900 | 245 |
| 2008-08-13 | 250 | 250 | 245 | 245 | 4,500 | 245 |
| 2008-08-12 | 248 | 248 | 245 | 246 | 2,200 | 246 |
| 2008-08-11 | 251 | 251 | 246 | 249 | 3,800 | 249 |
| 2008-08-08 | 250 | 251 | 250 | 250 | 2,000 | 250 |
| 2008-08-07 | 254 | 254 | 250 | 250 | 2,600 | 250 |
| 2008-08-06 | 253 | 258 | 251 | 253 | 3,000 | 253 |
| 2008-08-05 | 260 | 260 | 252 | 253 | 3,300 | 253 |
| 2008-08-04 | 257 | 262 | 251 | 251 | 8,300 | 251 |
| 2008-08-01 | 250 | 260 | 248 | 254 | 13,200 | 254 |
| 2008-07-31 | 246 | 246 | 244 | 246 | 7,300 | 246 |
| 2008-07-30 | 245 | 246 | 241 | 246 | 7,200 | 246 |
| 2008-07-29 | 246 | 255 | 243 | 246 | 6,900 | 246 |
| 2008-07-28 | 254 | 254 | 248 | 250 | 7,000 | 250 |
| 2008-07-25 | 260 | 260 | 253 | 255 | 15,100 | 255 |
| 2008-07-24 | 269 | 269 | 258 | 260 | 9,400 | 260 |
| 2008-07-23 | 265 | 269 | 261 | 265 | 6,600 | 265 |
| 2008-07-22 | 271 | 271 | 262 | 269 | 7,000 | 269 |
| 2008-07-18 | 271 | 271 | 262 | 268 | 7,700 | 268 |
| 2008-07-17 | 274 | 275 | 272 | 273 | 2,600 | 273 |
| 2008-07-16 | 271 | 275 | 271 | 274 | 4,500 | 274 |
| 2008-07-15 | 278 | 279 | 276 | 276 | 1,700 | 276 |
| 2008-07-14 | 272 | 278 | 272 | 278 | 4,500 | 278 |
| 2008-07-11 | 275 | 277 | 275 | 277 | 1,500 | 277 |
| 2008-07-10 | 284 | 284 | 277 | 280 | 9,200 | 280 |
| 2008-07-09 | 278 | 278 | 274 | 274 | 1,500 | 274 |
| 2008-07-08 | 277 | 277 | 274 | 274 | 1,100 | 274 |
| 2008-07-07 | 274 | 278 | 274 | 278 | 600 | 278 |
| 2008-07-04 | 270 | 281 | 270 | 279 | 7,200 | 279 |
| 2008-07-03 | 273 | 273 | 266 | 270 | 6,400 | 270 |
| 2008-07-02 | 275 | 276 | 273 | 273 | 2,300 | 273 |
| 2008-07-01 | 276 | 277 | 276 | 277 | 3,100 | 277 |
| 2008-06-30 | 280 | 280 | 279 | 279 | 2,600 | 279 |
| 2008-06-27 | 282 | 282 | 279 | 280 | 1,400 | 280 |
| 2008-06-26 | 283 | 283 | 282 | 283 | 1,900 | 283 |
| 2008-06-25 | 280 | 281 | 275 | 278 | 10,000 | 278 |
| 2008-06-24 | 279 | 283 | 279 | 283 | 2,600 | 283 |
| 2008-06-23 | 280 | 280 | 278 | 278 | 3,000 | 278 |
| 2008-06-20 | 285 | 285 | 280 | 280 | 9,300 | 280 |
| 2008-06-19 | 284 | 285 | 281 | 282 | 1,800 | 282 |
| 2008-06-18 | 286 | 286 | 282 | 284 | 1,600 | 284 |
| 2008-06-17 | 281 | 286 | 281 | 285 | 2,100 | 285 |
| 2008-06-16 | 286 | 286 | 281 | 284 | 2,100 | 284 |
| 2008-06-13 | 283 | 287 | 280 | 285 | 6,800 | 285 |
| 2008-06-12 | 280 | 289 | 280 | 288 | 7,900 | 288 |
| 2008-06-11 | 283 | 284 | 280 | 283 | 3,800 | 283 |
| 2008-06-10 | 283 | 283 | 281 | 283 | 2,200 | 283 |
| 2008-06-09 | 283 | 283 | 281 | 282 | 3,700 | 282 |
| 2008-06-06 | 288 | 291 | 284 | 284 | 4,300 | 284 |
| 2008-06-05 | 282 | 284 | 282 | 284 | 200 | 284 |
| 2008-06-04 | 283 | 285 | 282 | 285 | 2,200 | 285 |
| 2008-06-03 | 281 | 284 | 281 | 283 | 4,500 | 283 |
| 2008-06-02 | 282 | 283 | 275 | 283 | 11,300 | 283 |
| 2008-05-30 | 280 | 282 | 279 | 279 | 4,300 | 279 |
| 2008-05-29 | 281 | 282 | 280 | 282 | 2,600 | 282 |
| 2008-05-28 | 290 | 290 | 280 | 281 | 2,400 | 281 |
| 2008-05-27 | 298 | 298 | 286 | 290 | 4,400 | 290 |
| 2008-05-26 | 292 | 296 | 290 | 293 | 3,200 | 293 |
| 2008-05-23 | 297 | 297 | 292 | 292 | 4,800 | 292 |
| 2008-05-22 | 288 | 291 | 288 | 290 | 2,100 | 290 |
| 2008-05-21 | 293 | 295 | 290 | 290 | 2,700 | 290 |
| 2008-05-20 | 299 | 299 | 294 | 294 | 4,500 | 294 |
| 2008-05-19 | 294 | 299 | 291 | 297 | 2,800 | 297 |
| 2008-05-16 | 293 | 296 | 290 | 290 | 4,300 | 290 |
| 2008-05-15 | 295 | 299 | 293 | 298 | 3,000 | 298 |
| 2008-05-14 | 297 | 300 | 293 | 293 | 3,800 | 293 |
| 2008-05-13 | 293 | 295 | 291 | 295 | 2,800 | 295 |
| 2008-05-12 | 297 | 299 | 291 | 296 | 2,200 | 296 |
| 2008-05-09 | 301 | 304 | 296 | 297 | 1,800 | 297 |
| 2008-05-08 | 295 | 301 | 295 | 299 | 2,300 | 299 |
| 2008-05-07 | 299 | 304 | 298 | 298 | 2,200 | 298 |
| 2008-05-02 | 302 | 305 | 294 | 295 | 3,200 | 295 |
| 2008-05-01 | 303 | 303 | 297 | 297 | 1,400 | 297 |
| 2008-04-30 | 291 | 304 | 291 | 302 | 2,100 | 302 |
| 2008-04-28 | 301 | 301 | 299 | 301 | 2,700 | 301 |
| 2008-04-25 | 298 | 298 | 292 | 298 | 4,600 | 298 |
| 2008-04-24 | 291 | 292 | 288 | 289 | 1,100 | 289 |
| 2008-04-23 | 289 | 292 | 289 | 291 | 7,000 | 291 |
| 2008-04-22 | 284 | 284 | 284 | 284 | 600 | 284 |
| 2008-04-21 | 290 | 293 | 286 | 288 | 1,900 | 288 |
| 2008-04-18 | 272 | 289 | 272 | 289 | 3,200 | 289 |
| 2008-04-17 | 283 | 284 | 268 | 276 | 12,900 | 276 |
| 2008-04-16 | 280 | 283 | 279 | 283 | 1,800 | 283 |
| 2008-04-15 | 274 | 283 | 274 | 283 | 3,700 | 283 |
| 2008-04-14 | 284 | 284 | 275 | 277 | 2,500 | 277 |
| 2008-04-11 | 273 | 281 | 272 | 281 | 1,600 | 281 |
| 2008-04-10 | 285 | 285 | 269 | 269 | 5,900 | 269 |
| 2008-04-09 | 286 | 286 | 284 | 285 | 1,300 | 285 |
| 2008-04-08 | 284 | 286 | 281 | 281 | 1,000 | 281 |
| 2008-04-07 | 285 | 285 | 281 | 283 | 900 | 283 |
| 2008-04-04 | 290 | 290 | 283 | 286 | 1,800 | 286 |
| 2008-04-03 | 290 | 290 | 287 | 290 | 3,500 | 290 |
| 2008-04-02 | 286 | 287 | 283 | 287 | 1,200 | 287 |
| 2008-04-01 | 285 | 286 | 281 | 284 | 5,000 | 284 |
| 2008-03-31 | 279 | 285 | 262 | 276 | 2,500 | 276 |
| 2008-03-28 | 285 | 288 | 281 | 286 | 1,600 | 286 |
| 2008-03-27 | 284 | 285 | 282 | 285 | 4,800 | 285 |
| 2008-03-26 | 282 | 289 | 282 | 287 | 3,000 | 287 |
| 2008-03-25 | 292 | 292 | 281 | 285 | 6,000 | 285 |
| 2008-03-24 | 284 | 284 | 277 | 277 | 1,100 | 277 |
| 2008-03-21 | 270 | 274 | 270 | 273 | 2,800 | 273 |
| 2008-03-19 | 273 | 276 | 273 | 275 | 2,100 | 275 |
| 2008-03-18 | 259 | 265 | 259 | 262 | 1,500 | 262 |
| 2008-03-17 | 248 | 260 | 248 | 260 | 3,600 | 260 |
| 2008-03-14 | 272 | 272 | 256 | 256 | 7,200 | 256 |
| 2008-03-13 | 277 | 277 | 269 | 269 | 2,900 | 269 |
| 2008-03-12 | 278 | 279 | 278 | 279 | 2,200 | 279 |
| 2008-03-11 | 276 | 279 | 270 | 278 | 2,000 | 278 |
| 2008-03-10 | 271 | 284 | 270 | 274 | 2,700 | 274 |
| 2008-03-07 | 265 | 272 | 265 | 270 | 1,600 | 270 |
| 2008-03-06 | 277 | 280 | 266 | 272 | 5,800 | 272 |
| 2008-03-05 | 281 | 283 | 279 | 281 | 3,400 | 281 |
| 2008-03-04 | 283 | 288 | 283 | 288 | 3,300 | 288 |
| 2008-03-03 | 292 | 292 | 284 | 287 | 6,400 | 287 |
| 2008-02-29 | 294 | 296 | 293 | 293 | 2,900 | 293 |
| 2008-02-28 | 289 | 300 | 288 | 299 | 11,800 | 299 |
| 2008-02-27 | 294 | 297 | 293 | 296 | 3,800 | 296 |
| 2008-02-26 | 298 | 299 | 290 | 290 | 9,900 | 290 |
| 2008-02-25 | 312 | 313 | 301 | 304 | 9,500 | 304 |
| 2008-02-22 | 291 | 297 | 291 | 295 | 11,000 | 295 |
| 2008-02-21 | 282 | 289 | 281 | 286 | 7,200 | 286 |
| 2008-02-20 | 288 | 288 | 282 | 284 | 8,900 | 284 |
| 2008-02-19 | 288 | 288 | 285 | 288 | 3,400 | 288 |
| 2008-02-18 | 289 | 290 | 285 | 289 | 8,500 | 289 |
| 2008-02-15 | 285 | 289 | 285 | 288 | 2,100 | 288 |
| 2008-02-14 | 289 | 291 | 286 | 288 | 4,300 | 288 |
| 2008-02-13 | 278 | 296 | 277 | 287 | 9,100 | 287 |
| 2008-02-12 | 279 | 284 | 279 | 284 | 4,900 | 284 |
| 2008-02-08 | 287 | 287 | 281 | 284 | 3,200 | 284 |
| 2008-02-07 | 283 | 284 | 280 | 284 | 3,000 | 284 |
| 2008-02-06 | 282 | 285 | 282 | 283 | 5,800 | 283 |
| 2008-02-05 | 292 | 295 | 292 | 294 | 3,800 | 294 |
| 2008-02-04 | 289 | 294 | 286 | 294 | 11,000 | 294 |
| 2008-02-01 | 287 | 289 | 286 | 288 | 3,300 | 288 |
| 2008-01-31 | 275 | 287 | 275 | 287 | 12,800 | 287 |
| 2008-01-30 | 281 | 281 | 276 | 277 | 11,500 | 277 |
| 2008-01-29 | 284 | 285 | 279 | 279 | 10,500 | 279 |
| 2008-01-28 | 265 | 283 | 265 | 283 | 17,400 | 283 |
| 2008-01-25 | 275 | 275 | 260 | 264 | 34,600 | 264 |
| 2008-01-24 | 273 | 290 | 246 | 265 | 53,600 | 265 |
| 2008-01-23 | 312 | 312 | 270 | 280 | 23,800 | 280 |
| 2008-01-22 | 259 | 297 | 259 | 282 | 102,900 | 282 |
| 2008-01-21 | 332 | 340 | 329 | 329 | 4,300 | 329 |
| 2008-01-18 | 323 | 336 | 321 | 336 | 5,600 | 336 |
| 2008-01-17 | 328 | 334 | 328 | 331 | 4,300 | 331 |
| 2008-01-16 | 324 | 328 | 321 | 323 | 5,700 | 323 |
| 2008-01-15 | 345 | 348 | 339 | 339 | 7,600 | 339 |
| 2008-01-11 | 356 | 360 | 353 | 355 | 7,900 | 355 |
| 2008-01-10 | 354 | 360 | 354 | 356 | 5,600 | 356 |
| 2008-01-09 | 365 | 365 | 358 | 361 | 8,300 | 361 |
| 2008-01-08 | 358 | 364 | 358 | 361 | 4,900 | 361 |
| 2008-01-07 | 356 | 365 | 356 | 363 | 4,400 | 363 |
| 2008-01-04 | 358 | 364 | 358 | 360 | 5,900 | 360 |
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