7608 (株)エスケイジャパン の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 438 | 451 | 435 | 447 | 48,400 | 447 |
| 2015-12-29 | 425 | 451 | 422 | 445 | 87,400 | 445 |
| 2015-12-28 | 404 | 440 | 404 | 431 | 135,500 | 431 |
| 2015-12-25 | 404 | 435 | 396 | 426 | 243,700 | 426 |
| 2015-12-24 | 404 | 405 | 395 | 396 | 107,400 | 396 |
| 2015-12-22 | 401 | 414 | 395 | 398 | 474,000 | 398 |
| 2015-12-21 | 420 | 420 | 396 | 403 | 65,100 | 403 |
| 2015-12-18 | 420 | 426 | 410 | 413 | 93,500 | 413 |
| 2015-12-17 | 431 | 439 | 425 | 431 | 76,400 | 431 |
| 2015-12-16 | 440 | 449 | 424 | 430 | 124,900 | 430 |
| 2015-12-15 | 445 | 450 | 422 | 424 | 140,700 | 424 |
| 2015-12-14 | 443 | 443 | 428 | 433 | 124,000 | 433 |
| 2015-12-11 | 457 | 464 | 433 | 437 | 295,600 | 437 |
| 2015-12-10 | 462 | 479 | 456 | 461 | 330,500 | 461 |
| 2015-12-09 | 506 | 509 | 463 | 466 | 782,300 | 466 |
| 2015-12-08 | 516 | 541 | 511 | 536 | 376,400 | 536 |
| 2015-12-07 | 510 | 535 | 482 | 519 | 404,400 | 519 |
| 2015-12-04 | 530 | 544 | 506 | 506 | 383,000 | 506 |
| 2015-12-03 | 545 | 546 | 523 | 525 | 326,300 | 525 |
| 2015-12-02 | 574 | 579 | 543 | 545 | 225,500 | 545 |
| 2015-12-01 | 593 | 602 | 573 | 580 | 226,400 | 580 |
| 2015-11-30 | 628 | 645 | 593 | 599 | 396,800 | 599 |
| 2015-11-27 | 631 | 641 | 615 | 621 | 293,900 | 621 |
| 2015-11-26 | 635 | 647 | 601 | 641 | 477,000 | 641 |
| 2015-11-25 | 581 | 632 | 578 | 627 | 815,400 | 627 |
| 2015-11-24 | 612 | 650 | 585 | 596 | 789,400 | 596 |
| 2015-11-20 | 605 | 649 | 577 | 632 | 1,054,400 | 632 |
| 2015-11-19 | 531 | 626 | 530 | 625 | 2,177,900 | 625 |
| 2015-11-18 | 524 | 560 | 500 | 541 | 1,351,700 | 541 |
| 2015-11-17 | 600 | 613 | 535 | 551 | 2,364,700 | 551 |
| 2015-11-16 | 563 | 563 | 563 | 563 | 413,200 | 563 |
| 2015-11-13 | 510 | 524 | 457 | 483 | 2,695,200 | 483 |
| 2015-11-12 | 372 | 446 | 366 | 446 | 1,277,400 | 446 |
| 2015-11-11 | 357 | 373 | 353 | 366 | 46,400 | 366 |
| 2015-11-10 | 354 | 368 | 350 | 365 | 88,500 | 365 |
| 2015-11-09 | 357 | 362 | 347 | 353 | 90,200 | 353 |
| 2015-11-06 | 354 | 363 | 350 | 357 | 85,600 | 357 |
| 2015-11-05 | 370 | 370 | 354 | 354 | 159,600 | 354 |
| 2015-11-04 | 380 | 381 | 371 | 371 | 55,200 | 371 |
| 2015-11-02 | 382 | 389 | 372 | 379 | 58,500 | 379 |
| 2015-10-30 | 387 | 394 | 377 | 390 | 67,300 | 390 |
| 2015-10-29 | 400 | 415 | 380 | 395 | 230,100 | 395 |
| 2015-10-28 | 389 | 389 | 363 | 382 | 94,400 | 382 |
| 2015-10-27 | 388 | 390 | 376 | 387 | 83,100 | 387 |
| 2015-10-26 | 395 | 395 | 386 | 388 | 47,700 | 388 |
| 2015-10-23 | 390 | 391 | 386 | 388 | 78,800 | 388 |
| 2015-10-22 | 408 | 408 | 391 | 392 | 62,100 | 392 |
| 2015-10-21 | 412 | 414 | 390 | 401 | 149,700 | 401 |
| 2015-10-20 | 407 | 430 | 403 | 404 | 488,500 | 404 |
| 2015-10-19 | 393 | 393 | 377 | 388 | 84,200 | 388 |
| 2015-10-16 | 402 | 405 | 381 | 393 | 197,700 | 393 |
| 2015-10-15 | 406 | 410 | 392 | 398 | 206,500 | 398 |
| 2015-10-14 | 414 | 440 | 414 | 430 | 139,900 | 430 |
| 2015-10-13 | 450 | 455 | 425 | 429 | 186,800 | 429 |
| 2015-10-09 | 425 | 449 | 424 | 445 | 235,900 | 445 |
| 2015-10-08 | 456 | 456 | 400 | 424 | 287,900 | 424 |
| 2015-10-07 | 455 | 455 | 441 | 448 | 156,600 | 448 |
| 2015-10-06 | 443 | 460 | 430 | 439 | 310,900 | 439 |
| 2015-10-05 | 457 | 491 | 447 | 459 | 925,000 | 459 |
| 2015-10-02 | 441 | 456 | 432 | 433 | 256,400 | 433 |
| 2015-10-01 | 436 | 450 | 425 | 433 | 176,200 | 433 |
| 2015-09-30 | 434 | 447 | 434 | 434 | 202,700 | 434 |
| 2015-09-29 | 464 | 464 | 434 | 434 | 291,700 | 434 |
| 2015-09-28 | 493 | 496 | 463 | 469 | 238,200 | 469 |
| 2015-09-25 | 505 | 514 | 485 | 494 | 426,100 | 494 |
| 2015-09-24 | 494 | 532 | 483 | 490 | 586,200 | 490 |
| 2015-09-18 | 499 | 515 | 458 | 500 | 830,700 | 500 |
| 2015-09-17 | 490 | 519 | 473 | 496 | 1,260,000 | 496 |
| 2015-09-16 | 525 | 545 | 460 | 483 | 2,854,400 | 483 |
| 2015-09-15 | 628 | 710 | 519 | 534 | 7,018,900 | 534 |
| 2015-09-14 | 548 | 618 | 522 | 618 | 7,292,100 | 618 |
| 2015-09-11 | 518 | 518 | 518 | 518 | 279,100 | 518 |
| 2015-09-10 | 472 | 472 | 420 | 438 | 7,152,900 | 438 |
| 2015-09-09 | 344 | 392 | 340 | 392 | 4,782,900 | 392 |
| 2015-09-08 | 366 | 405 | 307 | 312 | 12,213,900 | 312 |
| 2015-09-07 | 312 | 336 | 298 | 326 | 23,254,900 | 326 |
| 2015-09-04 | 272 | 315 | 266 | 288 | 6,894,200 | 288 |
| 2015-09-03 | 266 | 280 | 262 | 276 | 2,697,600 | 276 |
| 2015-09-02 | 211 | 298 | 210 | 269 | 6,258,200 | 269 |
| 2015-09-01 | 219 | 219 | 217 | 218 | 2,500 | 218 |
| 2015-08-31 | 218 | 222 | 218 | 222 | 3,300 | 222 |
| 2015-08-28 | 220 | 223 | 220 | 223 | 3,600 | 223 |
| 2015-08-27 | 215 | 219 | 213 | 214 | 7,100 | 214 |
| 2015-08-26 | 212 | 223 | 212 | 216 | 6,400 | 216 |
| 2015-08-25 | 209 | 218 | 207 | 212 | 7,500 | 212 |
| 2015-08-24 | 222 | 224 | 219 | 219 | 11,800 | 219 |
| 2015-08-21 | 228 | 233 | 224 | 229 | 23,000 | 229 |
| 2015-08-20 | 230 | 230 | 229 | 230 | 7,300 | 230 |
| 2015-08-19 | 228 | 240 | 228 | 232 | 26,200 | 232 |
| 2015-08-18 | 230 | 230 | 229 | 229 | 2,300 | 229 |
| 2015-08-17 | 229 | 231 | 229 | 231 | 4,900 | 231 |
| 2015-08-14 | 230 | 231 | 229 | 231 | 2,200 | 231 |
| 2015-08-13 | 228 | 232 | 228 | 231 | 3,200 | 231 |
| 2015-08-12 | 232 | 234 | 227 | 228 | 16,900 | 228 |
| 2015-08-11 | 233 | 233 | 233 | 233 | 1,900 | 233 |
| 2015-08-10 | 235 | 240 | 233 | 235 | 9,100 | 235 |
| 2015-08-07 | 235 | 235 | 233 | 233 | 4,400 | 233 |
| 2015-08-06 | 236 | 236 | 231 | 234 | 5,700 | 234 |
| 2015-08-05 | 234 | 236 | 234 | 234 | 1,800 | 234 |
| 2015-08-04 | 235 | 236 | 232 | 235 | 4,900 | 235 |
| 2015-08-03 | 235 | 235 | 234 | 235 | 900 | 235 |
| 2015-07-31 | 237 | 237 | 231 | 235 | 10,800 | 235 |
| 2015-07-30 | 231 | 233 | 231 | 233 | 3,000 | 233 |
| 2015-07-29 | 232 | 232 | 230 | 231 | 1,500 | 231 |
| 2015-07-28 | 230 | 231 | 225 | 230 | 17,200 | 230 |
| 2015-07-27 | 233 | 233 | 230 | 232 | 6,700 | 232 |
| 2015-07-24 | 234 | 234 | 233 | 233 | 6,800 | 233 |
| 2015-07-23 | 232 | 235 | 232 | 234 | 5,200 | 234 |
| 2015-07-22 | 235 | 235 | 232 | 232 | 8,900 | 232 |
| 2015-07-21 | 232 | 236 | 232 | 233 | 5,000 | 233 |
| 2015-07-17 | 232 | 234 | 231 | 233 | 6,700 | 233 |
| 2015-07-16 | 234 | 234 | 231 | 232 | 3,100 | 232 |
| 2015-07-15 | 227 | 232 | 227 | 232 | 17,500 | 232 |
| 2015-07-14 | 229 | 237 | 229 | 235 | 12,800 | 235 |
| 2015-07-13 | 228 | 229 | 228 | 229 | 2,000 | 229 |
| 2015-07-10 | 225 | 230 | 225 | 229 | 6,000 | 229 |
| 2015-07-09 | 233 | 233 | 219 | 225 | 39,200 | 225 |
| 2015-07-08 | 233 | 234 | 233 | 233 | 16,100 | 233 |
| 2015-07-07 | 232 | 234 | 232 | 233 | 2,000 | 233 |
| 2015-07-06 | 234 | 234 | 232 | 232 | 6,300 | 232 |
| 2015-07-03 | 235 | 235 | 235 | 235 | 1,200 | 235 |
| 2015-07-02 | 237 | 239 | 235 | 237 | 4,800 | 237 |
| 2015-07-01 | 235 | 237 | 235 | 236 | 3,500 | 236 |
| 2015-06-30 | 236 | 237 | 231 | 234 | 25,300 | 234 |
| 2015-06-29 | 232 | 234 | 232 | 233 | 7,700 | 233 |
| 2015-06-26 | 237 | 237 | 232 | 232 | 14,000 | 232 |
| 2015-06-25 | 237 | 237 | 235 | 235 | 3,600 | 235 |
| 2015-06-24 | 235 | 237 | 234 | 237 | 31,900 | 237 |
| 2015-06-23 | 235 | 235 | 234 | 235 | 3,000 | 235 |
| 2015-06-22 | 233 | 235 | 233 | 233 | 12,000 | 233 |
| 2015-06-19 | 233 | 236 | 233 | 234 | 5,400 | 234 |
| 2015-06-18 | 234 | 236 | 234 | 234 | 6,600 | 234 |
| 2015-06-17 | 235 | 236 | 234 | 234 | 6,100 | 234 |
| 2015-06-16 | 233 | 235 | 233 | 234 | 3,500 | 234 |
| 2015-06-15 | 233 | 235 | 233 | 234 | 7,200 | 234 |
| 2015-06-12 | 235 | 235 | 234 | 234 | 10,100 | 234 |
| 2015-06-11 | 234 | 235 | 234 | 234 | 5,900 | 234 |
| 2015-06-10 | 236 | 237 | 232 | 233 | 15,000 | 233 |
| 2015-06-09 | 235 | 236 | 234 | 234 | 14,800 | 234 |
| 2015-06-08 | 235 | 236 | 235 | 236 | 2,900 | 236 |
| 2015-06-05 | 234 | 237 | 234 | 235 | 3,700 | 235 |
| 2015-06-04 | 236 | 238 | 235 | 235 | 3,500 | 235 |
| 2015-06-03 | 236 | 236 | 234 | 236 | 1,300 | 236 |
| 2015-06-02 | 234 | 235 | 233 | 235 | 2,200 | 235 |
| 2015-06-01 | 238 | 238 | 233 | 234 | 18,100 | 234 |
| 2015-05-29 | 237 | 238 | 237 | 237 | 7,400 | 237 |
| 2015-05-28 | 234 | 237 | 233 | 237 | 10,200 | 237 |
| 2015-05-27 | 233 | 235 | 233 | 233 | 4,000 | 233 |
| 2015-05-26 | 232 | 234 | 232 | 233 | 2,500 | 233 |
| 2015-05-25 | 232 | 234 | 232 | 232 | 9,900 | 232 |
| 2015-05-22 | 233 | 233 | 232 | 233 | 600 | 233 |
| 2015-05-21 | 233 | 233 | 232 | 232 | 3,200 | 232 |
| 2015-05-20 | 232 | 233 | 232 | 233 | 5,700 | 233 |
| 2015-05-19 | 233 | 233 | 229 | 231 | 15,200 | 231 |
| 2015-05-18 | 234 | 234 | 232 | 233 | 2,800 | 233 |
| 2015-05-15 | 233 | 235 | 230 | 231 | 12,500 | 231 |
| 2015-05-14 | 233 | 233 | 232 | 232 | 1,700 | 232 |
| 2015-05-13 | 233 | 233 | 232 | 233 | 2,500 | 233 |
| 2015-05-12 | 233 | 235 | 232 | 232 | 4,000 | 232 |
| 2015-05-11 | 236 | 238 | 230 | 231 | 56,000 | 231 |
| 2015-05-08 | 236 | 238 | 236 | 236 | 4,700 | 236 |
| 2015-05-07 | 237 | 239 | 236 | 237 | 5,100 | 237 |
| 2015-05-01 | 237 | 238 | 237 | 238 | 7,400 | 238 |
| 2015-04-30 | 237 | 241 | 237 | 238 | 8,400 | 238 |
| 2015-04-28 | 240 | 242 | 238 | 241 | 48,800 | 241 |
| 2015-04-27 | 242 | 242 | 239 | 239 | 3,200 | 239 |
| 2015-04-24 | 240 | 241 | 239 | 240 | 7,200 | 240 |
| 2015-04-23 | 241 | 243 | 240 | 241 | 11,500 | 241 |
| 2015-04-22 | 244 | 244 | 241 | 241 | 23,700 | 241 |
| 2015-04-21 | 239 | 241 | 239 | 241 | 8,500 | 241 |
| 2015-04-20 | 240 | 241 | 240 | 241 | 14,300 | 241 |
| 2015-04-17 | 240 | 242 | 240 | 241 | 6,500 | 241 |
| 2015-04-16 | 238 | 242 | 238 | 238 | 14,800 | 238 |
| 2015-04-15 | 245 | 248 | 238 | 238 | 50,200 | 238 |
| 2015-04-14 | 240 | 242 | 237 | 242 | 12,700 | 242 |
| 2015-04-13 | 239 | 242 | 239 | 240 | 7,900 | 240 |
| 2015-04-10 | 240 | 246 | 237 | 238 | 17,400 | 238 |
| 2015-04-09 | 237 | 240 | 237 | 240 | 17,100 | 240 |
| 2015-04-08 | 230 | 240 | 230 | 238 | 19,200 | 238 |
| 2015-04-07 | 231 | 231 | 229 | 229 | 12,100 | 229 |
| 2015-04-06 | 230 | 232 | 230 | 231 | 4,200 | 231 |
| 2015-04-03 | 231 | 231 | 229 | 230 | 5,700 | 230 |
| 2015-04-02 | 230 | 231 | 229 | 229 | 7,900 | 229 |
| 2015-04-01 | 230 | 231 | 229 | 229 | 8,600 | 229 |
| 2015-03-31 | 231 | 233 | 230 | 230 | 20,100 | 230 |
| 2015-03-30 | 232 | 233 | 231 | 233 | 13,800 | 233 |
| 2015-03-27 | 234 | 234 | 232 | 232 | 14,700 | 232 |
| 2015-03-26 | 233 | 234 | 233 | 234 | 4,700 | 234 |
| 2015-03-25 | 234 | 235 | 233 | 233 | 3,900 | 233 |
| 2015-03-24 | 233 | 236 | 232 | 235 | 15,700 | 235 |
| 2015-03-23 | 234 | 235 | 233 | 234 | 10,300 | 234 |
| 2015-03-20 | 234 | 235 | 233 | 234 | 5,100 | 234 |
| 2015-03-19 | 233 | 234 | 233 | 233 | 5,500 | 233 |
| 2015-03-18 | 234 | 237 | 231 | 233 | 20,200 | 233 |
| 2015-03-17 | 234 | 234 | 232 | 233 | 12,000 | 233 |
| 2015-03-16 | 235 | 235 | 233 | 235 | 4,400 | 235 |
| 2015-03-13 | 235 | 235 | 233 | 234 | 14,500 | 234 |
| 2015-03-12 | 233 | 235 | 233 | 235 | 11,000 | 235 |
| 2015-03-11 | 233 | 233 | 232 | 233 | 2,000 | 233 |
| 2015-03-10 | 233 | 234 | 231 | 234 | 8,200 | 234 |
| 2015-03-09 | 231 | 233 | 231 | 233 | 4,500 | 233 |
| 2015-03-06 | 232 | 234 | 232 | 232 | 4,800 | 232 |
| 2015-03-05 | 232 | 233 | 232 | 233 | 6,300 | 233 |
| 2015-03-04 | 232 | 233 | 232 | 232 | 4,800 | 232 |
| 2015-03-03 | 232 | 234 | 232 | 234 | 12,700 | 234 |
| 2015-03-02 | 232 | 234 | 232 | 233 | 16,200 | 233 |
| 2015-02-27 | 231 | 232 | 231 | 232 | 8,200 | 232 |
| 2015-02-26 | 230 | 232 | 229 | 230 | 15,400 | 230 |
| 2015-02-25 | 230 | 231 | 229 | 230 | 32,900 | 230 |
| 2015-02-24 | 230 | 234 | 230 | 233 | 36,200 | 233 |
| 2015-02-23 | 234 | 238 | 229 | 235 | 47,800 | 235 |
| 2015-02-20 | 236 | 238 | 236 | 237 | 16,200 | 237 |
| 2015-02-19 | 234 | 237 | 234 | 236 | 16,500 | 236 |
| 2015-02-18 | 230 | 237 | 228 | 237 | 34,100 | 237 |
| 2015-02-17 | 229 | 231 | 228 | 229 | 25,100 | 229 |
| 2015-02-16 | 230 | 230 | 229 | 229 | 11,700 | 229 |
| 2015-02-13 | 230 | 231 | 229 | 230 | 15,200 | 230 |
| 2015-02-12 | 230 | 231 | 230 | 230 | 17,100 | 230 |
| 2015-02-10 | 231 | 235 | 231 | 232 | 18,000 | 232 |
| 2015-02-09 | 231 | 238 | 230 | 236 | 22,000 | 236 |
| 2015-02-06 | 238 | 239 | 236 | 239 | 14,400 | 239 |
| 2015-02-05 | 238 | 238 | 233 | 238 | 4,300 | 238 |
| 2015-02-04 | 231 | 237 | 231 | 237 | 20,000 | 237 |
| 2015-02-03 | 231 | 231 | 230 | 230 | 11,900 | 230 |
| 2015-02-02 | 230 | 233 | 230 | 231 | 8,500 | 231 |
| 2015-01-30 | 231 | 232 | 230 | 230 | 14,500 | 230 |
| 2015-01-29 | 231 | 233 | 231 | 231 | 6,700 | 231 |
| 2015-01-28 | 228 | 233 | 228 | 233 | 11,100 | 233 |
| 2015-01-27 | 232 | 232 | 229 | 230 | 2,400 | 230 |
| 2015-01-26 | 231 | 231 | 228 | 231 | 3,300 | 231 |
| 2015-01-23 | 230 | 232 | 230 | 232 | 2,500 | 232 |
| 2015-01-22 | 228 | 230 | 226 | 230 | 6,800 | 230 |
| 2015-01-21 | 232 | 232 | 228 | 228 | 2,300 | 228 |
| 2015-01-20 | 226 | 232 | 226 | 231 | 5,800 | 231 |
| 2015-01-19 | 230 | 231 | 228 | 228 | 8,400 | 228 |
| 2015-01-16 | 231 | 231 | 225 | 228 | 11,700 | 228 |
| 2015-01-15 | 228 | 236 | 228 | 236 | 12,500 | 236 |
| 2015-01-14 | 235 | 235 | 225 | 230 | 34,900 | 230 |
| 2015-01-13 | 240 | 240 | 236 | 236 | 10,300 | 236 |
| 2015-01-09 | 237 | 240 | 237 | 240 | 4,100 | 240 |
| 2015-01-08 | 239 | 242 | 236 | 236 | 10,600 | 236 |
| 2015-01-07 | 238 | 239 | 238 | 239 | 4,300 | 239 |
| 2015-01-06 | 240 | 240 | 237 | 238 | 7,000 | 238 |
| 2015-01-05 | 240 | 241 | 239 | 240 | 1,800 | 240 |
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