1. HOME >
  2. 株価時系列 >
  3. 7608 >
  4. 2011年

7608 (株)エスケイジャパン の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302412422412423,700242
2011-12-292402402382391,000239
2011-12-282402412312407,800240
2011-12-272392412392412,500241
2011-12-262362422362402,900240
2011-12-222382402382381,400238
2011-12-212402412372381,100238
2011-12-20240240237240900240
2011-12-192372402372401,400240
2011-12-162412412362361,500236
2011-12-152362372362373,200237
2011-12-142402452402441,200244
2011-12-132452472442471,000247
2011-12-122452462452451,700245
2011-12-0925125124324513,700245
2011-12-082412432402431,300243
2011-12-072372432372432,700243
2011-12-06240240238238600238
2011-12-05241242241242600242
2011-12-02244244243243400243
2011-12-012432442422442,800244
2011-11-302402402392407,500240
2011-11-292302382302383,200238
2011-11-28227228227228800228
2011-11-252292302272271,200227
2011-11-242332342302301,900230
2011-11-222302322302321,100232
2011-11-212262352242302,400230
2011-11-182252302252262,600226
2011-11-172282342282301,500230
2011-11-162302322302311,900231
2011-11-15230231230231800231
2011-11-14232232232232100232
2011-11-112292302262302,700230
2011-11-1023523522422620,000226
2011-11-092342362342351,500235
2011-11-082362382342342,300234
2011-11-072372392362392,200239
2011-11-042352402352405,500240
2011-11-022402402382401,600240
2011-11-012402402382381,900238
2011-10-312392422392405,100240
2011-10-282412412372397,900239
2011-10-272422422402421,400242
2011-10-262412422402421,100242
2011-10-252402432392421,400242
2011-10-242382432382432,300243
2011-10-212382392382391,100239
2011-10-202422422372411,600241
2011-10-192442442382413,300241
2011-10-18240241240240800240
2011-10-172392412392402,700240
2011-10-14240243239243800243
2011-10-132362432362433,700243
2011-10-122352412352413,000241
2011-10-112372432342434,500243
2011-10-072432432362393,000239
2011-10-062452452392391,700239
2011-10-052402402372402,900240
2011-10-04241241240240400240
2011-10-032392472392414,800241
2011-09-302482482452464,500246
2011-09-292482482422443,500244
2011-09-282402472372474,500247
2011-09-272412412312396,800239
2011-09-262452462432436,400243
2011-09-222442472442475,200247
2011-09-212472472452455,500245
2011-09-202472472452451,400245
2011-09-162452472442472,600247
2011-09-152442452432442,400244
2011-09-142432452432435,000243
2011-09-132442452432443,000244
2011-09-122422442422442,300244
2011-09-0924824824224410,200244
2011-09-082422432412435,200243
2011-09-072412422412426,500242
2011-09-062452452432436,900243
2011-09-052452452432441,300244
2011-09-022452462432454,600245
2011-09-012492492442454,400245
2011-08-312472472432475,400247
2011-08-3024224424124410,300244
2011-08-292422482422458,700245
2011-08-2625025024524524,700245
2011-08-2525025024824811,800248
2011-08-242522522502503,900250
2011-08-232512512502502,700250
2011-08-222502502472493,400249
2011-08-192462542462492,800249
2011-08-182562562512513,300251
2011-08-172482532482534,400253
2011-08-1625425524725011,200250
2011-08-152562562532542,000254
2011-08-122592592392485,400248
2011-08-112482552482554,000255
2011-08-102572572472526,200252
2011-08-0923724523524411,200244
2011-08-082572572512539,200253
2011-08-052512572512575,500257
2011-08-042582612562615,000261
2011-08-032602612592617,400261
2011-08-022632642622642,900264
2011-08-012582632582631,800263
2011-07-292592612592607,700260
2011-07-2826026325926210,600262
2011-07-272652652602605,000260
2011-07-262612662612635,000263
2011-07-252602652602649,200264
2011-07-222602652592624,200262
2011-07-212642642582593,800259
2011-07-202582652582632,900263
2011-07-192572592532585,700258
2011-07-152532582532558,100255
2011-07-142662662602601,800260
2011-07-132622632572635,800263
2011-07-1225826425726210,200262
2011-07-112602652602635,300263
2011-07-0826626626126411,900264
2011-07-072602602562569,900256
2011-07-062532592532593,000259
2011-07-052502542482524,500252
2011-07-042482502452503,200250
2011-07-012452482432485,800248
2011-06-3024024424024411,400244
2011-06-292412442412436,900243
2011-06-282442442382423,600242
2011-06-272402402332372,700237
2011-06-242402402392401,600240
2011-06-232382402362401,100240
2011-06-222392392302344,500234
2011-06-21235235231234500234
2011-06-202352352252349,100234
2011-06-172352432352384,100238
2011-06-162362372352351,600235
2011-06-152352372352352,700235
2011-06-14233235233235600235
2011-06-132352412192316,700231
2011-06-102402412382386,400238
2011-06-092402402332362,700236
2011-06-082362472352383,000238
2011-06-072402402352351,300235
2011-06-062402402402406,600240
2011-06-032432432402404,700240
2011-06-022432432412413,600241
2011-06-012432432422432,500243
2011-05-312422432392437,500243
2011-05-302332392332382,800238
2011-05-272382382322321,600232
2011-05-262342342312331,100233
2011-05-252302312302311,600231
2011-05-242292322292323,200232
2011-05-232332332292313,200231
2011-05-202312412312332,000233
2011-05-19234237234236800236
2011-05-1822923922923810,500238
2011-05-172332402332377,600237
2011-05-162362372362364,000236
2011-05-132372372352352,800235
2011-05-1223824123223714,400237
2011-05-112362382362371,200237
2011-05-102372402362383,200238
2011-05-09239240237237500237
2011-05-062372392372393,200239
2011-05-022362392342371,400237
2011-04-282362362302325,300232
2011-04-272382382322343,800234
2011-04-262352362332341,300234
2011-04-252342382342352,200235
2011-04-222392392342382,500238
2011-04-212382392352354,000235
2011-04-202382422382381,600238
2011-04-192352392352356,300235
2011-04-182422432422432,200243
2011-04-152412452412426,500242
2011-04-1424024222623917,400239
2011-04-132402442402426,700242
2011-04-122432452392437,300243
2011-04-112302422302417,400241
2011-04-082252332252323,200232
2011-04-072212302212256,000225
2011-04-062302302252285,500228
2011-04-052352352302303,500230
2011-04-04238238235235700235
2011-04-012302352302352,500235
2011-03-312392392342376,400237
2011-03-302392392352366,400236
2011-03-292392392252398,200239
2011-03-282362392352399,900239
2011-03-252412442352358,500235
2011-03-242372442372396,600239
2011-03-232382462372458,200245
2011-03-2222424522323821,500238
2011-03-1821022121022111,200221
2011-03-171912051902048,700204
2011-03-1619119117218922,100189
2011-03-1518818815118137,800181
2011-03-1419523019021616,400216
2011-03-1127127226426715,400267
2011-03-102752762712715,100271
2011-03-092792792752752,600275
2011-03-082752762752752,600275
2011-03-072792792752758,600275
2011-03-042852852792833,600283
2011-03-032822822772827,500282
2011-03-022862862792799,600279
2011-03-012892902882886,800288
2011-02-282852892802887,300288
2011-02-2527828327728311,600283
2011-02-2428328928128120,400281
2011-02-2329529829529619,100296
2011-02-2229529929529816,500298
2011-02-212962992952979,900297
2011-02-1829730129429426,300294
2011-02-173013012962977,800297
2011-02-162992992972976,900297
2011-02-1530030229830011,600300
2011-02-142993012993009,100300
2011-02-102972982922987,900298
2011-02-0929229829229615,200296
2011-02-0829029629029318,100293
2011-02-072862892862899,200289
2011-02-042902902862865,700286
2011-02-032862902852896,200289
2011-02-022822902822847,900284
2011-02-012832872812829,700282
2011-01-312852872842876,800287
2011-01-282872912872879,600287
2011-01-272862872852874,300287
2011-01-262812872812863,500286
2011-01-2527828627628110,700281
2011-01-2428228227527915,400279
2011-01-2129329727828127,000281
2011-01-2030030029229314,900293
2011-01-1929930029730011,600300
2011-01-183013012952976,000297
2011-01-1730030329529514,500295
2011-01-14305305292300103,500300
2011-01-1329631729631761,100317
2011-01-1229929929129616,200296
2011-01-1129529829129515,500295
2011-01-072902942882944,200294
2011-01-062972972892935,800293
2011-01-0529029828229722,300297
2011-01-0429629628628911,900289

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