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 |
---|---|---|---|---|---|
2001/12/28 | 250 | 255 | 245 | 255 | 4,997 |
2001/12/27 | 245 | 250 | 243 | 243 | 6,995 |
2001/12/26 | 240 | 250 | 235 | 240 | 4,997 |
2001/12/25 | 275 | 275 | 220 | 235 | 55,964 |
2001/12/21 | 260 | 265 | 260 | 265 | 3,997 |
2001/12/20 | 270 | 270 | 260 | 270 | 13,991 |
2001/12/19 | 265 | 266 | 265 | 265 | 5,996 |
2001/12/18 | 281 | 290 | 265 | 271 | 18,988 |
2001/12/17 | 310 | 310 | 290 | 290 | 13,991 |
2001/12/14 | 300 | 305 | 300 | 300 | 2,998 |
2001/12/13 | 310 | 310 | 300 | 310 | 4,997 |
2001/12/12 | 310 | 310 | 310 | 310 | 2,998 |
2001/12/11 | 315 | 315 | 310 | 310 | 6,995 |
2001/12/10 | 315 | 315 | 315 | 315 | 999 |
2001/12/07 | 315 | 315 | 310 | 315 | 4,997 |
2001/12/06 | 310 | 310 | 310 | 310 | 1,999 |
2001/12/05 | 318 | 325 | 315 | 315 | 4,997 |
2001/12/03 | 316 | 317 | 316 | 316 | 5,996 |
2001/11/29 | 320 | 320 | 315 | 316 | 4,997 |
2001/11/28 | 316 | 320 | 315 | 320 | 3,997 |
2001/11/27 | 316 | 320 | 316 | 320 | 2,998 |
2001/11/22 | 320 | 320 | 310 | 320 | 3,997 |
2001/11/21 | 315 | 315 | 310 | 315 | 1,999 |
2001/11/20 | 335 | 335 | 315 | 315 | 4,997 |
2001/11/19 | 315 | 315 | 315 | 315 | 1,999 |
2001/11/16 | 315 | 320 | 315 | 315 | 9,993 |
2001/11/15 | 315 | 320 | 315 | 320 | 5,996 |
2001/11/14 | 315 | 320 | 315 | 320 | 3,997 |
2001/11/13 | 315 | 320 | 310 | 315 | 9,993 |
2001/11/12 | 325 | 325 | 325 | 325 | 1,999 |
2001/11/08 | 340 | 340 | 325 | 330 | 3,997 |
2001/11/07 | 325 | 325 | 315 | 315 | 5,996 |
2001/11/06 | 330 | 335 | 300 | 320 | 25,983 |
2001/11/05 | 335 | 340 | 335 | 340 | 2,998 |
2001/11/01 | 340 | 340 | 335 | 340 | 1,999 |
2001/10/31 | 340 | 340 | 335 | 340 | 1,999 |
2001/10/30 | 345 | 345 | 335 | 340 | 6,995 |
2001/10/29 | 350 | 350 | 340 | 350 | 4,997 |
2001/10/26 | 340 | 340 | 340 | 340 | 999 |
2001/10/23 | 350 | 355 | 350 | 350 | 11,992 |
2001/10/22 | 350 | 350 | 350 | 350 | 2,998 |
2001/10/19 | 350 | 370 | 350 | 350 | 1,999 |
2001/10/18 | 350 | 360 | 350 | 350 | 5,996 |
2001/10/12 | 355 | 360 | 350 | 360 | 3,997 |
2001/10/11 | 360 | 360 | 360 | 360 | 1,999 |
2001/10/10 | 360 | 360 | 350 | 350 | 1,999 |
2001/10/09 | 335 | 350 | 335 | 350 | 1,999 |
2001/10/05 | 350 | 365 | 350 | 360 | 8,994 |
2001/10/04 | 330 | 360 | 330 | 355 | 18,988 |
2001/10/03 | 330 | 340 | 330 | 335 | 5,996 |
2001/10/02 | 336 | 339 | 320 | 330 | 8,994 |
2001/10/01 | 345 | 350 | 340 | 340 | 3,997 |
2001/09/27 | 350 | 350 | 350 | 350 | 4,997 |
2001/09/26 | 350 | 350 | 350 | 350 | 1,999 |
2001/09/21 | 375 | 375 | 370 | 370 | 3,997 |
2001/09/20 | 380 | 380 | 370 | 370 | 4,997 |
2001/09/19 | 340 | 340 | 340 | 340 | 999 |
2001/09/18 | 340 | 350 | 330 | 330 | 3,997 |
2001/09/17 | 340 | 340 | 320 | 320 | 11,992 |
2001/09/14 | 335 | 335 | 335 | 335 | 1,999 |
2001/09/13 | 315 | 340 | 315 | 325 | 18,988 |
2001/09/12 | 355 | 355 | 320 | 320 | 26,982 |
2001/09/11 | 365 | 365 | 365 | 365 | 1,999 |
2001/09/10 | 360 | 360 | 360 | 360 | 999 |
2001/09/07 | 360 | 365 | 360 | 360 | 2,998 |
2001/09/06 | 346 | 365 | 345 | 360 | 16,989 |
2001/09/05 | 345 | 355 | 345 | 355 | 4,997 |
2001/09/04 | 345 | 350 | 345 | 350 | 2,998 |
2001/09/03 | 345 | 355 | 340 | 350 | 13,991 |
2001/08/31 | 360 | 370 | 350 | 350 | 6,995 |
2001/08/30 | 370 | 375 | 360 | 370 | 13,991 |
2001/08/29 | 375 | 380 | 375 | 375 | 3,997 |
2001/08/28 | 380 | 380 | 375 | 380 | 9,993 |
2001/08/27 | 380 | 380 | 370 | 380 | 13,991 |
2001/08/24 | 380 | 385 | 380 | 385 | 2,998 |
2001/08/23 | 405 | 410 | 380 | 380 | 21,986 |
2001/08/22 | 410 | 410 | 400 | 405 | 8,994 |
2001/08/21 | 403 | 405 | 395 | 405 | 22,985 |
2001/08/20 | 390 | 404 | 390 | 400 | 18,988 |
2001/08/17 | 399 | 399 | 390 | 395 | 6,995 |
2001/08/16 | 405 | 415 | 390 | 400 | 28,981 |
2001/08/15 | 430 | 430 | 415 | 425 | 3,997 |
2001/08/14 | 420 | 435 | 415 | 425 | 10,993 |
2001/08/13 | 440 | 440 | 415 | 415 | 13,991 |
2001/08/10 | 445 | 455 | 440 | 450 | 21,986 |
2001/08/09 | 450 | 460 | 440 | 460 | 6,995 |
2001/08/08 | 445 | 465 | 445 | 465 | 12,992 |
2001/08/07 | 450 | 470 | 430 | 445 | 15,990 |
2001/08/06 | 495 | 525 | 465 | 475 | 175,885 |
2001/08/03 | 400 | 485 | 400 | 485 | 133,913 |
2001/08/02 | 415 | 430 | 401 | 401 | 40,973 |
2001/08/01 | 425 | 430 | 400 | 410 | 36,976 |
2001/07/31 | 450 | 470 | 400 | 415 | 124,919 |
2001/07/30 | 421 | 480 | 420 | 450 | 296,807 |
2001/07/27 | 355 | 420 | 355 | 415 | 187,878 |
2001/07/26 | 354 | 354 | 350 | 351 | 10,993 |
2001/07/25 | 355 | 355 | 350 | 352 | 10,993 |
2001/07/24 | 355 | 355 | 355 | 355 | 2,998 |
2001/07/23 | 360 | 360 | 350 | 355 | 10,993 |
2001/07/19 | 355 | 370 | 355 | 355 | 5,996 |
2001/07/17 | 360 | 360 | 355 | 360 | 2,998 |
2001/07/16 | 370 | 375 | 370 | 370 | 8,994 |
2001/07/13 | 375 | 380 | 370 | 372 | 38,975 |
2001/07/12 | 360 | 380 | 350 | 375 | 38,975 |
2001/07/11 | 345 | 365 | 345 | 365 | 10,993 |
2001/07/10 | 345 | 350 | 345 | 350 | 2,998 |
2001/07/09 | 365 | 365 | 330 | 350 | 41,973 |
2001/07/06 | 370 | 375 | 360 | 370 | 29,980 |
2001/07/05 | 360 | 370 | 355 | 366 | 31,979 |
2001/07/04 | 350 | 355 | 345 | 355 | 19,987 |
2001/07/03 | 340 | 340 | 340 | 340 | 999 |
2001/07/02 | 340 | 340 | 340 | 340 | 10,993 |
2001/06/29 | 350 | 350 | 340 | 345 | 8,994 |
2001/06/28 | 335 | 345 | 335 | 340 | 2,998 |
2001/06/26 | 330 | 345 | 330 | 345 | 11,992 |
2001/06/25 | 325 | 330 | 320 | 325 | 12,992 |
2001/06/22 | 320 | 323 | 320 | 323 | 8,994 |
2001/06/20 | 320 | 330 | 320 | 320 | 9,993 |
2001/06/19 | 320 | 320 | 320 | 320 | 5,996 |
2001/06/18 | 320 | 320 | 320 | 320 | 999 |
2001/06/15 | 320 | 320 | 320 | 320 | 1,999 |
2001/06/14 | 325 | 328 | 325 | 325 | 3,997 |
2001/06/13 | 325 | 330 | 325 | 330 | 4,997 |
2001/06/07 | 330 | 330 | 330 | 330 | 1,999 |
2001/06/06 | 330 | 340 | 330 | 330 | 2,998 |
2001/06/04 | 340 | 350 | 340 | 350 | 1,999 |
2001/05/31 | 345 | 345 | 345 | 345 | 999 |
2001/05/30 | 340 | 345 | 340 | 345 | 1,999 |
2001/05/29 | 350 | 350 | 345 | 345 | 3,997 |
2001/05/28 | 330 | 375 | 330 | 360 | 34,977 |
2001/05/24 | 330 | 330 | 330 | 330 | 999 |
2001/05/23 | 325 | 330 | 325 | 330 | 2,998 |
2001/05/22 | 335 | 335 | 330 | 330 | 2,998 |
2001/05/21 | 325 | 330 | 325 | 330 | 4,997 |
2001/05/18 | 325 | 325 | 325 | 325 | 999 |
2001/05/17 | 330 | 330 | 327 | 327 | 4,997 |
2001/05/16 | 325 | 325 | 325 | 325 | 1,999 |
2001/05/15 | 330 | 330 | 325 | 325 | 3,997 |
2001/05/14 | 325 | 330 | 325 | 330 | 2,998 |
2001/05/11 | 335 | 335 | 330 | 330 | 6,995 |
2001/05/10 | 316 | 335 | 316 | 335 | 9,993 |
2001/05/09 | 315 | 315 | 310 | 311 | 41,973 |
2001/05/08 | 315 | 320 | 312 | 312 | 47,969 |
2001/05/07 | 317 | 320 | 315 | 315 | 15,990 |
2001/05/02 | 310 | 320 | 310 | 315 | 12,992 |
2001/05/01 | 310 | 320 | 305 | 310 | 14,990 |
2001/04/27 | 310 | 315 | 300 | 300 | 37,975 |
2001/04/26 | 315 | 315 | 310 | 310 | 5,996 |
2001/04/25 | 315 | 315 | 310 | 310 | 6,995 |
2001/04/24 | 310 | 320 | 310 | 315 | 11,992 |
2001/04/23 | 315 | 315 | 315 | 315 | 11,992 |
2001/04/20 | 320 | 325 | 315 | 315 | 9,993 |
2001/04/18 | 315 | 315 | 310 | 310 | 5,996 |
2001/04/16 | 320 | 320 | 315 | 315 | 4,997 |
2001/04/13 | 320 | 325 | 320 | 320 | 4,997 |
2001/04/10 | 330 | 330 | 330 | 330 | 999 |
2001/04/02 | 310 | 320 | 310 | 320 | 1,999 |
2001/03/30 | 310 | 320 | 310 | 310 | 5,996 |
2001/03/29 | 310 | 325 | 310 | 315 | 5,996 |
2001/03/28 | 320 | 325 | 320 | 325 | 2,998 |
2001/03/26 | 340 | 350 | 330 | 345 | 8,994 |
2001/03/23 | 325 | 325 | 325 | 325 | 3,997 |
2001/03/22 | 325 | 340 | 315 | 340 | 10,993 |
2001/03/21 | 310 | 320 | 310 | 320 | 17,988 |
2001/03/19 | 325 | 325 | 320 | 320 | 14,990 |
2001/03/16 | 325 | 330 | 320 | 320 | 24,984 |
2001/03/15 | 345 | 345 | 330 | 330 | 18,988 |
2001/03/14 | 340 | 340 | 340 | 340 | 999 |
2001/03/13 | 345 | 350 | 345 | 350 | 3,997 |
2001/03/12 | 350 | 350 | 350 | 350 | 1,999 |
2001/03/09 | 345 | 350 | 345 | 350 | 2,998 |
2001/03/08 | 345 | 350 | 345 | 350 | 1,999 |
2001/03/07 | 350 | 355 | 350 | 350 | 5,996 |
2001/03/05 | 345 | 350 | 345 | 350 | 2,998 |
2001/03/02 | 350 | 350 | 350 | 350 | 2,998 |
2001/03/01 | 340 | 350 | 335 | 340 | 24,984 |
2001/02/28 | 350 | 360 | 340 | 350 | 13,991 |
2001/02/27 | 370 | 370 | 340 | 360 | 26,982 |
2001/02/26 | 365 | 375 | 360 | 375 | 14,990 |
2001/02/23 | 365 | 385 | 365 | 365 | 12,992 |
2001/02/22 | 375 | 390 | 365 | 385 | 7,995 |
2001/02/21 | 400 | 400 | 400 | 400 | 1,999 |
2001/02/20 | 415 | 430 | 405 | 405 | 8,994 |
2001/02/19 | 360 | 450 | 360 | 415 | 21,986 |
2001/02/16 | 365 | 380 | 365 | 380 | 2,998 |
2001/02/15 | 370 | 375 | 365 | 375 | 19,987 |
2001/02/14 | 365 | 375 | 365 | 370 | 7,995 |
2001/02/13 | 380 | 380 | 370 | 380 | 4,997 |
2001/02/09 | 400 | 400 | 380 | 380 | 3,997 |
2001/02/08 | 410 | 410 | 385 | 405 | 18,988 |
2001/02/07 | 365 | 400 | 365 | 400 | 19,987 |
2001/02/06 | 365 | 375 | 350 | 375 | 10,993 |
2001/02/05 | 345 | 385 | 345 | 370 | 13,991 |
2001/02/02 | 345 | 355 | 345 | 350 | 5,996 |
2001/02/01 | 335 | 340 | 330 | 340 | 6,995 |
2001/01/31 | 345 | 350 | 325 | 330 | 20,986 |
2001/01/30 | 330 | 350 | 330 | 350 | 14,990 |
2001/01/29 | 335 | 335 | 330 | 330 | 6,995 |
2001/01/26 | 330 | 330 | 330 | 330 | 1,999 |
2001/01/25 | 330 | 330 | 330 | 330 | 1,999 |
2001/01/24 | 330 | 330 | 325 | 330 | 2,998 |
2001/01/23 | 335 | 335 | 325 | 330 | 4,997 |
2001/01/22 | 330 | 330 | 320 | 330 | 17,988 |
2001/01/19 | 325 | 330 | 320 | 320 | 41,973 |
2001/01/18 | 310 | 320 | 310 | 318 | 4,997 |
2001/01/17 | 285 | 310 | 285 | 300 | 4,997 |
2001/01/16 | 310 | 315 | 295 | 295 | 2,998 |
2001/01/15 | 315 | 320 | 315 | 318 | 5,996 |
2001/01/12 | 330 | 330 | 330 | 330 | 999 |
2001/01/10 | 315 | 330 | 315 | 330 | 2,998 |
2001/01/09 | 330 | 340 | 330 | 340 | 1,999 |
2001/01/04 | 355 | 355 | 355 | 355 | 999 |