エスイー(3423)の株価時系列情報
エスイー(3423)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1999/12/30 | 760 | 791 | 760 | 791 | 3,997 |
| 1999/12/29 | 776 | 777 | 776 | 777 | 2,998 |
| 1999/12/28 | 781 | 781 | 781 | 781 | 2,998 |
| 1999/12/27 | 781 | 801 | 781 | 801 | 1,999 |
| 1999/12/24 | 784 | 791 | 770 | 791 | 8,994 |
| 1999/12/22 | 801 | 801 | 770 | 791 | 10,993 |
| 1999/12/21 | 801 | 801 | 770 | 801 | 33,978 |
| 1999/12/20 | 851 | 851 | 821 | 831 | 12,992 |
| 1999/12/17 | 941 | 941 | 861 | 871 | 20,986 |
| 1999/12/16 | 921 | 941 | 921 | 941 | 12,992 |
| 1999/12/15 | 1,021 | 1,021 | 821 | 941 | 82,946 |
| 1999/12/14 | 1,111 | 1,111 | 1,001 | 1,021 | 23,984 |
| 1999/12/13 | 1,131 | 1,131 | 1,111 | 1,121 | 15,990 |
| 1999/12/10 | 1,231 | 1,231 | 1,171 | 1,181 | 23,984 |
| 1999/12/09 | 1,201 | 1,261 | 1,201 | 1,261 | 21,986 |
| 1999/12/08 | 1,181 | 1,231 | 1,181 | 1,231 | 130,915 |
| 1999/12/07 | 1,181 | 1,191 | 1,181 | 1,181 | 25,983 |
| 1999/12/06 | 1,181 | 1,201 | 1,181 | 1,181 | 18,988 |
| 1999/12/03 | 1,161 | 1,201 | 1,131 | 1,181 | 27,982 |
| 1999/12/02 | 1,071 | 1,151 | 1,071 | 1,141 | 31,979 |
| 1999/12/01 | 1,061 | 1,071 | 1,051 | 1,051 | 20,986 |
| 1999/11/30 | 1,031 | 1,051 | 1,031 | 1,041 | 16,989 |
| 1999/11/29 | 1,031 | 1,041 | 1,031 | 1,041 | 22,985 |
| 1999/11/26 | 1,041 | 1,051 | 1,031 | 1,031 | 7,995 |
| 1999/11/25 | 1,051 | 1,061 | 1,051 | 1,051 | 9,993 |
| 1999/11/24 | 1,081 | 1,091 | 1,061 | 1,061 | 16,989 |
| 1999/11/22 | 1,101 | 1,101 | 1,071 | 1,091 | 8,994 |
| 1999/11/19 | 1,071 | 1,091 | 1,071 | 1,091 | 6,995 |
| 1999/11/18 | 1,061 | 1,071 | 1,061 | 1,071 | 12,992 |
| 1999/11/17 | 1,051 | 1,061 | 1,031 | 1,041 | 9,993 |
| 1999/11/16 | 1,031 | 1,051 | 1,001 | 1,021 | 35,977 |
| 1999/11/15 | 1,021 | 1,051 | 1,011 | 1,011 | 26,982 |
| 1999/11/12 | 1,031 | 1,091 | 1,031 | 1,051 | 36,976 |
| 1999/11/11 | 1,131 | 1,131 | 1,041 | 1,041 | 60,960 |
| 1999/11/10 | 1,111 | 1,141 | 1,111 | 1,111 | 13,991 |
| 1999/11/09 | 1,121 | 1,131 | 1,101 | 1,111 | 24,984 |
| 1999/11/08 | 1,121 | 1,121 | 1,121 | 1,121 | 5,996 |
| 1999/11/05 | 1,121 | 1,141 | 1,121 | 1,121 | 18,988 |
| 1999/11/04 | 1,171 | 1,171 | 1,121 | 1,121 | 3,997 |
| 1999/11/02 | 1,171 | 1,181 | 1,151 | 1,151 | 30,980 |
| 1999/11/01 | 1,201 | 1,201 | 1,181 | 1,181 | 4,997 |
| 1999/10/29 | 1,181 | 1,191 | 1,181 | 1,191 | 5,996 |
| 1999/10/28 | 1,201 | 1,201 | 1,191 | 1,191 | 10,993 |
| 1999/10/27 | 1,181 | 1,201 | 1,181 | 1,181 | 6,995 |
| 1999/10/26 | 1,221 | 1,221 | 1,191 | 1,201 | 10,993 |
| 1999/10/25 | 1,181 | 1,191 | 1,181 | 1,191 | 1,999 |
| 1999/10/22 | 1,181 | 1,201 | 1,181 | 1,201 | 24,984 |
| 1999/10/21 | 1,181 | 1,211 | 1,181 | 1,191 | 4,997 |
| 1999/10/20 | 1,201 | 1,201 | 1,201 | 1,201 | 6,995 |
| 1999/10/19 | 1,201 | 1,201 | 1,181 | 1,191 | 11,992 |
| 1999/10/18 | 1,231 | 1,261 | 1,191 | 1,211 | 23,984 |
| 1999/10/15 | 1,271 | 1,281 | 1,271 | 1,271 | 11,992 |
| 1999/10/14 | 1,271 | 1,291 | 1,251 | 1,271 | 43,971 |
| 1999/10/13 | 1,271 | 1,291 | 1,271 | 1,271 | 10,993 |
| 1999/10/12 | 1,261 | 1,281 | 1,261 | 1,271 | 15,990 |
| 1999/10/08 | 1,321 | 1,321 | 1,271 | 1,271 | 30,980 |
| 1999/10/07 | 1,351 | 1,361 | 1,321 | 1,341 | 58,962 |
| 1999/10/06 | 1,351 | 1,381 | 1,331 | 1,351 | 50,967 |
| 1999/10/05 | 1,211 | 1,341 | 1,201 | 1,341 | 97,936 |
| 1999/10/04 | 1,201 | 1,221 | 1,201 | 1,201 | 6,995 |
| 1999/10/01 | 1,251 | 1,251 | 1,211 | 1,211 | 10,993 |
| 1999/09/30 | 1,221 | 1,271 | 1,221 | 1,251 | 35,977 |
| 1999/09/29 | 1,241 | 1,251 | 1,221 | 1,241 | 43,971 |
| 1999/09/28 | 1,201 | 1,251 | 1,201 | 1,231 | 10,993 |
| 1999/09/27 | 1,191 | 1,221 | 1,171 | 1,201 | 23,984 |
| 1999/09/24 | 1,121 | 1,201 | 1,121 | 1,121 | 4,997 |
| 1999/09/22 | 1,181 | 1,181 | 1,101 | 1,181 | 16,989 |
| 1999/09/21 | 1,171 | 1,201 | 1,151 | 1,181 | 4,997 |
| 1999/09/20 | 1,091 | 1,171 | 1,091 | 1,171 | 8,994 |
| 1999/09/17 | 1,201 | 1,201 | 1,121 | 1,191 | 5,996 |
| 1999/09/16 | 1,181 | 1,221 | 1,151 | 1,181 | 16,989 |
| 1999/09/14 | 1,251 | 1,251 | 1,181 | 1,241 | 12,992 |
| 1999/09/13 | 1,251 | 1,261 | 1,211 | 1,241 | 19,987 |
| 1999/09/10 | 1,241 | 1,271 | 1,241 | 1,241 | 14,990 |
| 1999/09/09 | 1,271 | 1,281 | 1,241 | 1,241 | 6,995 |
| 1999/09/08 | 1,231 | 1,261 | 1,211 | 1,251 | 26,982 |
| 1999/09/07 | 1,221 | 1,271 | 1,221 | 1,231 | 14,990 |
| 1999/09/06 | 1,251 | 1,261 | 1,181 | 1,201 | 27,982 |
| 1999/09/03 | 1,261 | 1,261 | 1,191 | 1,231 | 10,993 |
| 1999/09/02 | 1,251 | 1,251 | 1,181 | 1,251 | 16,989 |
| 1999/09/01 | 1,291 | 1,291 | 1,211 | 1,211 | 23,984 |
| 1999/08/31 | 1,281 | 1,321 | 1,241 | 1,291 | 14,990 |
| 1999/08/30 | 1,311 | 1,341 | 1,291 | 1,291 | 20,986 |
| 1999/08/27 | 1,311 | 1,341 | 1,311 | 1,341 | 11,992 |
| 1999/08/26 | 1,331 | 1,331 | 1,271 | 1,301 | 11,992 |
| 1999/08/25 | 1,331 | 1,351 | 1,311 | 1,341 | 15,990 |
| 1999/08/24 | 1,381 | 1,381 | 1,331 | 1,361 | 34,977 |
| 1999/08/23 | 1,361 | 1,381 | 1,321 | 1,371 | 23,984 |
| 1999/08/20 | 1,391 | 1,401 | 1,331 | 1,371 | 24,984 |
| 1999/08/19 | 1,311 | 1,391 | 1,311 | 1,361 | 31,979 |
| 1999/08/18 | 1,401 | 1,421 | 1,331 | 1,351 | 34,977 |
| 1999/08/17 | 1,371 | 1,391 | 1,321 | 1,381 | 9,993 |
| 1999/08/16 | 1,351 | 1,371 | 1,291 | 1,371 | 24,984 |
| 1999/08/13 | 1,321 | 1,361 | 1,301 | 1,311 | 15,990 |
| 1999/08/12 | 1,241 | 1,341 | 1,201 | 1,341 | 30,980 |
| 1999/08/11 | 1,251 | 1,251 | 1,171 | 1,171 | 4,997 |
| 1999/08/10 | 1,301 | 1,301 | 1,201 | 1,251 | 17,988 |
| 1999/08/09 | 1,301 | 1,301 | 1,231 | 1,231 | 11,992 |
| 1999/08/06 | 1,331 | 1,371 | 1,261 | 1,301 | 34,977 |
| 1999/08/05 | 1,361 | 1,391 | 1,331 | 1,331 | 14,990 |
| 1999/08/04 | 1,381 | 1,401 | 1,371 | 1,401 | 19,987 |
| 1999/08/03 | 1,371 | 1,421 | 1,341 | 1,401 | 43,971 |
| 1999/08/02 | 1,401 | 1,451 | 1,361 | 1,401 | 20,986 |
| 1999/07/30 | 1,461 | 1,481 | 1,411 | 1,411 | 21,986 |
| 1999/07/29 | 1,471 | 1,501 | 1,461 | 1,461 | 36,976 |
| 1999/07/28 | 1,501 | 1,501 | 1,461 | 1,481 | 41,973 |
| 1999/07/27 | 1,401 | 1,501 | 1,401 | 1,471 | 43,971 |
| 1999/07/26 | 1,451 | 1,461 | 1,411 | 1,451 | 38,975 |
| 1999/07/23 | 1,481 | 1,481 | 1,411 | 1,411 | 42,972 |
| 1999/07/22 | 1,571 | 1,571 | 1,451 | 1,461 | 103,932 |
| 1999/07/21 | 1,411 | 1,571 | 1,411 | 1,541 | 154,899 |
| 1999/07/19 | 1,381 | 1,411 | 1,341 | 1,381 | 102,933 |
| 1999/07/16 | 1,441 | 1,491 | 1,351 | 1,381 | 50,967 |
| 1999/07/15 | 1,501 | 1,501 | 1,441 | 1,441 | 48,968 |
| 1999/07/14 | 1,521 | 1,521 | 1,441 | 1,461 | 99,935 |
| 1999/07/13 | 1,581 | 1,601 | 1,481 | 1,501 | 197,871 |
| 1999/07/12 | 1,451 | 1,611 | 1,411 | 1,581 | 528,656 |
| 1999/07/09 | 1,301 | 1,491 | 1,301 | 1,441 | 527,656 |
| 1999/07/08 | 1,321 | 1,341 | 1,271 | 1,311 | 71,953 |
| 1999/07/07 | 1,311 | 1,331 | 1,271 | 1,311 | 89,941 |
| 1999/07/06 | 1,331 | 1,361 | 1,271 | 1,311 | 93,939 |
| 1999/07/05 | 1,311 | 1,341 | 1,281 | 1,321 | 125,918 |
| 1999/07/02 | 1,271 | 1,331 | 1,261 | 1,311 | 105,931 |
| 1999/07/01 | 1,281 | 1,301 | 1,241 | 1,271 | 86,943 |
| 1999/06/30 | 1,291 | 1,291 | 1,231 | 1,261 | 33,978 |
| 1999/06/29 | 1,301 | 1,341 | 1,241 | 1,251 | 67,956 |
| 1999/06/28 | 1,361 | 1,401 | 1,311 | 1,311 | 221,855 |
| 1999/06/25 | 1,271 | 1,361 | 1,251 | 1,351 | 404,736 |
| 1999/06/24 | 1,201 | 1,291 | 1,161 | 1,251 | 325,788 |
| 1999/06/23 | 1,081 | 1,221 | 1,081 | 1,161 | 98,936 |
| 1999/06/22 | 1,081 | 1,121 | 1,041 | 1,121 | 52,966 |
| 1999/06/21 | 1,101 | 1,101 | 1,051 | 1,071 | 45,970 |
| 1999/06/18 | 1,071 | 1,111 | 1,061 | 1,081 | 31,979 |
| 1999/06/17 | 1,051 | 1,101 | 1,031 | 1,071 | 32,979 |
| 1999/06/16 | 1,151 | 1,181 | 1,061 | 1,111 | 18,988 |
| 1999/06/15 | 1,191 | 1,221 | 1,151 | 1,161 | 24,984 |
| 1999/06/14 | 1,211 | 1,221 | 1,181 | 1,211 | 23,984 |
| 1999/06/11 | 1,241 | 1,281 | 1,191 | 1,211 | 162,894 |
| 1999/06/10 | 1,181 | 1,261 | 1,181 | 1,241 | 188,877 |
| 1999/06/09 | 1,141 | 1,251 | 1,121 | 1,201 | 160,895 |
| 1999/06/08 | 1,051 | 1,151 | 1,051 | 1,101 | 70,954 |
| 1999/06/07 | 1,131 | 1,161 | 1,041 | 1,091 | 106,930 |
| 1999/06/04 | 1,211 | 1,261 | 1,081 | 1,141 | 922,399 |