7608 (株)エスケイジャパン の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 305 | 313 | 304 | 309 | 42,300 | 309 |
| 2009-12-29 | 307 | 312 | 301 | 301 | 33,600 | 301 |
| 2009-12-28 | 305 | 307 | 300 | 303 | 11,100 | 303 |
| 2009-12-25 | 299 | 306 | 298 | 304 | 20,900 | 304 |
| 2009-12-24 | 307 | 307 | 298 | 302 | 33,700 | 302 |
| 2009-12-22 | 309 | 311 | 296 | 305 | 37,200 | 305 |
| 2009-12-21 | 313 | 313 | 307 | 307 | 24,600 | 307 |
| 2009-12-18 | 307 | 310 | 305 | 308 | 13,300 | 308 |
| 2009-12-17 | 310 | 311 | 302 | 307 | 10,900 | 307 |
| 2009-12-16 | 310 | 310 | 308 | 308 | 5,800 | 308 |
| 2009-12-15 | 307 | 310 | 307 | 308 | 6,100 | 308 |
| 2009-12-14 | 312 | 314 | 303 | 307 | 26,000 | 307 |
| 2009-12-11 | 306 | 312 | 303 | 311 | 17,500 | 311 |
| 2009-12-10 | 308 | 310 | 304 | 306 | 12,300 | 306 |
| 2009-12-09 | 307 | 311 | 305 | 311 | 16,700 | 311 |
| 2009-12-08 | 309 | 314 | 294 | 307 | 26,700 | 307 |
| 2009-12-07 | 311 | 315 | 306 | 310 | 30,800 | 310 |
| 2009-12-04 | 301 | 314 | 301 | 306 | 22,500 | 306 |
| 2009-12-03 | 295 | 319 | 292 | 306 | 55,300 | 306 |
| 2009-12-02 | 274 | 295 | 274 | 295 | 29,000 | 295 |
| 2009-12-01 | 270 | 286 | 270 | 276 | 24,800 | 276 |
| 2009-11-30 | 275 | 275 | 261 | 275 | 22,900 | 275 |
| 2009-11-27 | 251 | 268 | 251 | 265 | 44,800 | 265 |
| 2009-11-26 | 261 | 264 | 252 | 256 | 22,100 | 256 |
| 2009-11-25 | 270 | 270 | 265 | 266 | 13,400 | 266 |
| 2009-11-24 | 282 | 282 | 273 | 273 | 6,300 | 273 |
| 2009-11-20 | 265 | 273 | 265 | 273 | 18,600 | 273 |
| 2009-11-19 | 274 | 274 | 267 | 268 | 18,700 | 268 |
| 2009-11-18 | 275 | 280 | 274 | 274 | 14,300 | 274 |
| 2009-11-17 | 295 | 295 | 279 | 283 | 18,400 | 283 |
| 2009-11-16 | 300 | 300 | 295 | 295 | 24,400 | 295 |
| 2009-11-13 | 303 | 305 | 301 | 302 | 10,900 | 302 |
| 2009-11-12 | 314 | 314 | 305 | 308 | 16,800 | 308 |
| 2009-11-11 | 313 | 319 | 312 | 312 | 8,500 | 312 |
| 2009-11-10 | 320 | 320 | 311 | 314 | 19,900 | 314 |
| 2009-11-09 | 322 | 325 | 318 | 318 | 14,100 | 318 |
| 2009-11-06 | 314 | 321 | 313 | 321 | 8,300 | 321 |
| 2009-11-05 | 319 | 319 | 311 | 316 | 9,700 | 316 |
| 2009-11-04 | 314 | 323 | 314 | 322 | 5,300 | 322 |
| 2009-11-02 | 323 | 323 | 315 | 319 | 8,300 | 319 |
| 2009-10-30 | 318 | 327 | 317 | 325 | 16,400 | 325 |
| 2009-10-29 | 320 | 325 | 320 | 323 | 16,900 | 323 |
| 2009-10-28 | 331 | 332 | 327 | 329 | 9,800 | 329 |
| 2009-10-27 | 328 | 335 | 328 | 332 | 16,400 | 332 |
| 2009-10-26 | 328 | 331 | 327 | 328 | 9,900 | 328 |
| 2009-10-23 | 338 | 338 | 329 | 331 | 34,300 | 331 |
| 2009-10-22 | 335 | 337 | 328 | 337 | 18,300 | 337 |
| 2009-10-21 | 341 | 346 | 336 | 336 | 36,000 | 336 |
| 2009-10-20 | 346 | 353 | 341 | 345 | 59,300 | 345 |
| 2009-10-19 | 353 | 360 | 350 | 351 | 25,600 | 351 |
| 2009-10-16 | 355 | 360 | 348 | 358 | 41,100 | 358 |
| 2009-10-15 | 359 | 364 | 350 | 359 | 51,900 | 359 |
| 2009-10-14 | 357 | 374 | 355 | 355 | 106,700 | 355 |
| 2009-10-13 | 393 | 393 | 361 | 367 | 336,700 | 367 |
| 2009-10-09 | 351 | 358 | 348 | 348 | 87,000 | 348 |
| 2009-10-08 | 355 | 360 | 347 | 356 | 74,700 | 356 |
| 2009-10-07 | 360 | 378 | 345 | 362 | 281,900 | 362 |
| 2009-10-06 | 390 | 434 | 354 | 365 | 1,780,600 | 365 |
| 2009-10-05 | 394 | 394 | 390 | 394 | 302,900 | 394 |
| 2009-10-02 | 314 | 315 | 303 | 314 | 40,400 | 314 |
| 2009-10-01 | 323 | 323 | 312 | 315 | 28,800 | 315 |
| 2009-09-30 | 326 | 331 | 322 | 326 | 44,900 | 326 |
| 2009-09-29 | 310 | 340 | 310 | 336 | 97,600 | 336 |
| 2009-09-28 | 313 | 323 | 310 | 320 | 44,300 | 320 |
| 2009-09-25 | 326 | 335 | 316 | 316 | 96,100 | 316 |
| 2009-09-24 | 326 | 329 | 315 | 316 | 98,300 | 316 |
| 2009-09-18 | 352 | 352 | 330 | 334 | 110,700 | 334 |
| 2009-09-17 | 359 | 360 | 334 | 337 | 174,900 | 337 |
| 2009-09-16 | 371 | 402 | 346 | 349 | 2,171,300 | 349 |
| 2009-09-15 | 365 | 366 | 350 | 351 | 220,600 | 351 |
| 2009-09-14 | 391 | 396 | 352 | 360 | 585,300 | 360 |
| 2009-09-11 | 392 | 450 | 380 | 386 | 2,211,100 | 386 |
| 2009-09-10 | 501 | 501 | 388 | 402 | 3,751,900 | 402 |
| 2009-09-09 | 461 | 461 | 451 | 461 | 669,700 | 461 |
| 2009-09-08 | 306 | 381 | 295 | 381 | 3,460,700 | 381 |
| 2009-09-07 | 221 | 301 | 221 | 301 | 400,300 | 301 |
| 2009-09-04 | 224 | 225 | 220 | 221 | 4,600 | 221 |
| 2009-09-03 | 223 | 227 | 220 | 223 | 3,800 | 223 |
| 2009-09-02 | 222 | 226 | 221 | 222 | 6,300 | 222 |
| 2009-09-01 | 226 | 230 | 226 | 226 | 5,200 | 226 |
| 2009-08-31 | 232 | 232 | 226 | 231 | 4,100 | 231 |
| 2009-08-28 | 232 | 232 | 228 | 231 | 2,300 | 231 |
| 2009-08-27 | 230 | 230 | 228 | 230 | 5,600 | 230 |
| 2009-08-26 | 234 | 235 | 225 | 230 | 7,100 | 230 |
| 2009-08-25 | 233 | 241 | 233 | 240 | 7,100 | 240 |
| 2009-08-24 | 243 | 243 | 238 | 242 | 5,600 | 242 |
| 2009-08-21 | 235 | 237 | 235 | 235 | 2,500 | 235 |
| 2009-08-20 | 237 | 238 | 235 | 238 | 5,400 | 238 |
| 2009-08-19 | 233 | 237 | 233 | 236 | 6,000 | 236 |
| 2009-08-18 | 230 | 240 | 229 | 234 | 11,700 | 234 |
| 2009-08-17 | 233 | 240 | 231 | 240 | 8,100 | 240 |
| 2009-08-14 | 229 | 237 | 228 | 237 | 9,700 | 237 |
| 2009-08-13 | 225 | 229 | 225 | 229 | 4,700 | 229 |
| 2009-08-12 | 224 | 229 | 220 | 227 | 7,900 | 227 |
| 2009-08-11 | 218 | 225 | 218 | 225 | 1,400 | 225 |
| 2009-08-10 | 223 | 225 | 218 | 222 | 7,500 | 222 |
| 2009-08-07 | 224 | 224 | 218 | 218 | 5,600 | 218 |
| 2009-08-06 | 219 | 220 | 219 | 220 | 3,800 | 220 |
| 2009-08-05 | 213 | 220 | 213 | 216 | 13,300 | 216 |
| 2009-08-04 | 212 | 213 | 212 | 213 | 5,500 | 213 |
| 2009-08-03 | 214 | 214 | 212 | 212 | 3,600 | 212 |
| 2009-07-31 | 215 | 215 | 209 | 209 | 11,900 | 209 |
| 2009-07-30 | 209 | 211 | 208 | 210 | 6,200 | 210 |
| 2009-07-29 | 213 | 214 | 210 | 211 | 4,200 | 211 |
| 2009-07-28 | 213 | 214 | 212 | 212 | 7,800 | 212 |
| 2009-07-27 | 212 | 213 | 212 | 213 | 4,100 | 213 |
| 2009-07-24 | 208 | 212 | 208 | 212 | 5,800 | 212 |
| 2009-07-23 | 204 | 213 | 204 | 212 | 10,600 | 212 |
| 2009-07-22 | 215 | 215 | 211 | 214 | 7,600 | 214 |
| 2009-07-21 | 217 | 217 | 205 | 213 | 19,600 | 213 |
| 2009-07-17 | 209 | 209 | 207 | 208 | 9,200 | 208 |
| 2009-07-16 | 206 | 208 | 202 | 207 | 22,600 | 207 |
| 2009-07-15 | 201 | 204 | 201 | 201 | 18,200 | 201 |
| 2009-07-14 | 207 | 207 | 200 | 204 | 49,300 | 204 |
| 2009-07-13 | 214 | 219 | 197 | 200 | 130,100 | 200 |
| 2009-07-10 | 188 | 191 | 186 | 189 | 5,800 | 189 |
| 2009-07-09 | 193 | 193 | 192 | 193 | 4,700 | 193 |
| 2009-07-08 | 192 | 192 | 188 | 188 | 5,800 | 188 |
| 2009-07-07 | 186 | 195 | 183 | 192 | 20,900 | 192 |
| 2009-07-06 | 187 | 193 | 186 | 186 | 6,400 | 186 |
| 2009-07-03 | 185 | 185 | 183 | 184 | 2,300 | 184 |
| 2009-07-02 | 188 | 188 | 185 | 185 | 3,100 | 185 |
| 2009-07-01 | 183 | 192 | 182 | 186 | 13,800 | 186 |
| 2009-06-30 | 189 | 194 | 188 | 193 | 11,700 | 193 |
| 2009-06-29 | 188 | 188 | 182 | 183 | 8,700 | 183 |
| 2009-06-26 | 185 | 186 | 185 | 185 | 3,100 | 185 |
| 2009-06-25 | 179 | 186 | 179 | 185 | 2,900 | 185 |
| 2009-06-24 | 178 | 181 | 178 | 178 | 2,100 | 178 |
| 2009-06-23 | 187 | 187 | 172 | 178 | 17,800 | 178 |
| 2009-06-22 | 183 | 188 | 183 | 188 | 5,500 | 188 |
| 2009-06-19 | 185 | 185 | 182 | 182 | 9,500 | 182 |
| 2009-06-18 | 182 | 186 | 182 | 184 | 2,600 | 184 |
| 2009-06-17 | 181 | 186 | 181 | 185 | 7,900 | 185 |
| 2009-06-16 | 186 | 186 | 181 | 182 | 5,900 | 182 |
| 2009-06-15 | 186 | 188 | 186 | 186 | 6,300 | 186 |
| 2009-06-12 | 190 | 190 | 183 | 185 | 11,400 | 185 |
| 2009-06-11 | 184 | 186 | 181 | 181 | 17,800 | 181 |
| 2009-06-10 | 181 | 182 | 180 | 182 | 5,800 | 182 |
| 2009-06-09 | 182 | 182 | 179 | 179 | 2,200 | 179 |
| 2009-06-08 | 182 | 182 | 170 | 177 | 13,300 | 177 |
| 2009-06-05 | 180 | 180 | 177 | 177 | 2,400 | 177 |
| 2009-06-04 | 180 | 180 | 178 | 178 | 3,400 | 178 |
| 2009-06-03 | 172 | 175 | 172 | 175 | 2,600 | 175 |
| 2009-06-02 | 178 | 178 | 175 | 175 | 1,900 | 175 |
| 2009-06-01 | 174 | 174 | 172 | 173 | 2,400 | 173 |
| 2009-05-29 | 175 | 175 | 168 | 170 | 8,000 | 170 |
| 2009-05-28 | 165 | 170 | 165 | 170 | 2,900 | 170 |
| 2009-05-27 | 168 | 171 | 167 | 168 | 6,200 | 168 |
| 2009-05-26 | 169 | 171 | 167 | 169 | 9,500 | 169 |
| 2009-05-25 | 163 | 167 | 163 | 167 | 3,100 | 167 |
| 2009-05-22 | 161 | 163 | 161 | 163 | 1,200 | 163 |
| 2009-05-21 | 163 | 163 | 160 | 160 | 1,700 | 160 |
| 2009-05-20 | 163 | 164 | 157 | 164 | 8,900 | 164 |
| 2009-05-19 | 168 | 168 | 159 | 162 | 17,100 | 162 |
| 2009-05-18 | 166 | 168 | 166 | 166 | 4,300 | 166 |
| 2009-05-15 | 171 | 171 | 170 | 170 | 1,300 | 170 |
| 2009-05-14 | 170 | 174 | 169 | 171 | 1,900 | 171 |
| 2009-05-13 | 171 | 172 | 170 | 170 | 2,100 | 170 |
| 2009-05-12 | 173 | 175 | 169 | 171 | 7,900 | 171 |
| 2009-05-11 | 173 | 174 | 171 | 173 | 7,700 | 173 |
| 2009-05-08 | 178 | 178 | 171 | 173 | 2,700 | 173 |
| 2009-05-07 | 170 | 173 | 170 | 173 | 7,700 | 173 |
| 2009-05-01 | 168 | 175 | 168 | 170 | 7,600 | 170 |
| 2009-04-30 | 176 | 176 | 168 | 173 | 13,200 | 173 |
| 2009-04-28 | 167 | 169 | 166 | 168 | 8,200 | 168 |
| 2009-04-27 | 164 | 167 | 164 | 167 | 1,300 | 167 |
| 2009-04-24 | 163 | 165 | 161 | 162 | 2,200 | 162 |
| 2009-04-23 | 161 | 168 | 157 | 163 | 3,700 | 163 |
| 2009-04-22 | 163 | 169 | 160 | 160 | 14,200 | 160 |
| 2009-04-21 | 163 | 165 | 163 | 164 | 1,400 | 164 |
| 2009-04-20 | 165 | 168 | 163 | 164 | 11,100 | 164 |
| 2009-04-17 | 176 | 176 | 164 | 164 | 17,000 | 164 |
| 2009-04-16 | 178 | 180 | 176 | 177 | 16,800 | 177 |
| 2009-04-15 | 180 | 181 | 175 | 175 | 8,900 | 175 |
| 2009-04-14 | 190 | 190 | 182 | 185 | 3,100 | 185 |
| 2009-04-13 | 188 | 188 | 187 | 188 | 1,800 | 188 |
| 2009-04-10 | 170 | 187 | 165 | 187 | 9,800 | 187 |
| 2009-04-09 | 179 | 185 | 179 | 185 | 2,100 | 185 |
| 2009-04-08 | 184 | 184 | 179 | 179 | 1,000 | 179 |
| 2009-04-07 | 182 | 184 | 178 | 184 | 4,000 | 184 |
| 2009-04-06 | 195 | 195 | 184 | 187 | 3,600 | 187 |
| 2009-04-03 | 193 | 195 | 180 | 189 | 13,100 | 189 |
| 2009-04-02 | 190 | 198 | 190 | 198 | 2,700 | 198 |
| 2009-04-01 | 188 | 194 | 188 | 192 | 3,700 | 192 |
| 2009-03-31 | 179 | 192 | 179 | 192 | 8,600 | 192 |
| 2009-03-30 | 196 | 196 | 193 | 194 | 8,400 | 194 |
| 2009-03-27 | 180 | 185 | 180 | 184 | 4,700 | 184 |
| 2009-03-26 | 175 | 180 | 175 | 180 | 3,800 | 180 |
| 2009-03-25 | 170 | 178 | 170 | 178 | 3,700 | 178 |
| 2009-03-24 | 165 | 175 | 165 | 175 | 10,800 | 175 |
| 2009-03-23 | 168 | 170 | 167 | 170 | 3,400 | 170 |
| 2009-03-19 | 167 | 167 | 163 | 166 | 2,600 | 166 |
| 2009-03-18 | 166 | 166 | 162 | 162 | 6,000 | 162 |
| 2009-03-17 | 166 | 166 | 164 | 166 | 3,100 | 166 |
| 2009-03-16 | 169 | 170 | 163 | 165 | 5,400 | 165 |
| 2009-03-13 | 176 | 176 | 162 | 168 | 26,500 | 168 |
| 2009-03-12 | 159 | 159 | 154 | 156 | 2,200 | 156 |
| 2009-03-11 | 154 | 154 | 151 | 154 | 1,700 | 154 |
| 2009-03-10 | 148 | 154 | 146 | 149 | 1,700 | 149 |
| 2009-03-09 | 154 | 154 | 151 | 153 | 1,500 | 153 |
| 2009-03-06 | 153 | 155 | 152 | 154 | 10,800 | 154 |
| 2009-03-05 | 155 | 155 | 154 | 155 | 4,300 | 155 |
| 2009-03-04 | 151 | 151 | 150 | 151 | 2,300 | 151 |
| 2009-03-03 | 149 | 151 | 149 | 151 | 4,000 | 151 |
| 2009-03-02 | 146 | 150 | 146 | 150 | 4,400 | 150 |
| 2009-02-27 | 153 | 154 | 146 | 147 | 9,200 | 147 |
| 2009-02-26 | 144 | 152 | 140 | 143 | 6,800 | 143 |
| 2009-02-25 | 149 | 155 | 146 | 151 | 7,000 | 151 |
| 2009-02-24 | 151 | 154 | 151 | 152 | 10,200 | 152 |
| 2009-02-23 | 156 | 162 | 156 | 162 | 5,300 | 162 |
| 2009-02-20 | 155 | 159 | 155 | 157 | 4,800 | 157 |
| 2009-02-19 | 160 | 160 | 155 | 156 | 3,400 | 156 |
| 2009-02-18 | 158 | 159 | 157 | 157 | 2,300 | 157 |
| 2009-02-17 | 157 | 158 | 157 | 158 | 1,900 | 158 |
| 2009-02-16 | 155 | 158 | 153 | 158 | 4,900 | 158 |
| 2009-02-13 | 154 | 154 | 150 | 153 | 3,500 | 153 |
| 2009-02-12 | 151 | 154 | 150 | 150 | 1,300 | 150 |
| 2009-02-10 | 158 | 159 | 154 | 154 | 1,200 | 154 |
| 2009-02-09 | 153 | 156 | 153 | 153 | 2,000 | 153 |
| 2009-02-06 | 157 | 157 | 153 | 155 | 2,600 | 155 |
| 2009-02-05 | 160 | 160 | 154 | 156 | 3,700 | 156 |
| 2009-02-04 | 154 | 160 | 153 | 155 | 2,100 | 155 |
| 2009-02-03 | 155 | 158 | 153 | 156 | 1,900 | 156 |
| 2009-02-02 | 155 | 161 | 155 | 155 | 1,500 | 155 |
| 2009-01-30 | 163 | 163 | 162 | 163 | 5,300 | 163 |
| 2009-01-29 | 160 | 160 | 158 | 160 | 2,800 | 160 |
| 2009-01-28 | 157 | 159 | 157 | 159 | 1,700 | 159 |
| 2009-01-27 | 162 | 162 | 156 | 158 | 6,100 | 158 |
| 2009-01-26 | 156 | 159 | 156 | 157 | 5,000 | 157 |
| 2009-01-23 | 156 | 158 | 156 | 158 | 2,000 | 158 |
| 2009-01-22 | 165 | 165 | 160 | 161 | 1,700 | 161 |
| 2009-01-21 | 155 | 163 | 155 | 161 | 2,400 | 161 |
| 2009-01-20 | 164 | 164 | 159 | 159 | 1,000 | 159 |
| 2009-01-19 | 165 | 169 | 158 | 164 | 3,100 | 164 |
| 2009-01-16 | 154 | 163 | 154 | 162 | 12,700 | 162 |
| 2009-01-15 | 153 | 158 | 153 | 154 | 1,700 | 154 |
| 2009-01-14 | 151 | 159 | 151 | 159 | 2,300 | 159 |
| 2009-01-13 | 158 | 158 | 150 | 152 | 9,600 | 152 |
| 2009-01-09 | 164 | 166 | 162 | 162 | 5,300 | 162 |
| 2009-01-08 | 173 | 173 | 168 | 168 | 2,000 | 168 |
| 2009-01-07 | 173 | 174 | 166 | 170 | 3,600 | 170 |
| 2009-01-06 | 173 | 173 | 163 | 170 | 2,000 | 170 |
| 2009-01-05 | 174 | 174 | 174 | 174 | 1,200 | 174 |
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