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 |
---|---|---|---|---|---|
2003/12/30 | 382 | 385 | 382 | 383 | 5,996 |
2003/12/29 | 382 | 385 | 382 | 383 | 6,995 |
2003/12/26 | 381 | 381 | 375 | 380 | 3,997 |
2003/12/25 | 381 | 381 | 380 | 380 | 5,996 |
2003/12/24 | 382 | 383 | 375 | 380 | 27,982 |
2003/12/22 | 382 | 384 | 382 | 383 | 2,998 |
2003/12/19 | 381 | 384 | 381 | 382 | 9,993 |
2003/12/18 | 380 | 382 | 380 | 382 | 12,992 |
2003/12/17 | 381 | 381 | 380 | 381 | 7,995 |
2003/12/16 | 380 | 381 | 380 | 380 | 7,995 |
2003/12/15 | 381 | 381 | 380 | 380 | 5,996 |
2003/12/12 | 381 | 381 | 381 | 381 | 1,999 |
2003/12/11 | 382 | 382 | 380 | 380 | 2,998 |
2003/12/10 | 380 | 382 | 380 | 380 | 9,993 |
2003/12/09 | 380 | 380 | 375 | 380 | 4,997 |
2003/12/08 | 382 | 382 | 375 | 380 | 6,995 |
2003/12/05 | 383 | 383 | 380 | 380 | 2,998 |
2003/12/04 | 383 | 383 | 383 | 383 | 1,999 |
2003/12/03 | 382 | 382 | 382 | 382 | 1,999 |
2003/12/02 | 382 | 382 | 382 | 382 | 1,999 |
2003/12/01 | 383 | 383 | 375 | 382 | 12,992 |
2003/11/28 | 383 | 383 | 380 | 380 | 1,999 |
2003/11/27 | 383 | 383 | 380 | 380 | 1,999 |
2003/11/26 | 375 | 380 | 375 | 380 | 1,999 |
2003/11/25 | 383 | 383 | 375 | 375 | 1,999 |
2003/11/21 | 385 | 385 | 375 | 375 | 5,996 |
2003/11/20 | 375 | 385 | 375 | 383 | 9,993 |
2003/11/19 | 380 | 383 | 380 | 383 | 3,997 |
2003/11/18 | 385 | 385 | 380 | 380 | 5,996 |
2003/11/14 | 375 | 380 | 375 | 380 | 5,996 |
2003/11/13 | 375 | 380 | 375 | 380 | 1,999 |
2003/11/11 | 395 | 395 | 380 | 380 | 9,993 |
2003/11/07 | 401 | 401 | 401 | 401 | 999 |
2003/11/06 | 401 | 401 | 395 | 400 | 7,995 |
2003/11/05 | 399 | 399 | 399 | 399 | 1,999 |
2003/11/04 | 402 | 402 | 399 | 400 | 7,995 |
2003/10/31 | 401 | 401 | 399 | 399 | 20,986 |
2003/10/30 | 399 | 400 | 399 | 400 | 2,998 |
2003/10/29 | 399 | 400 | 399 | 400 | 5,996 |
2003/10/28 | 397 | 402 | 397 | 399 | 14,990 |
2003/10/27 | 397 | 400 | 397 | 400 | 3,997 |
2003/10/24 | 400 | 401 | 400 | 400 | 2,998 |
2003/10/23 | 399 | 400 | 395 | 395 | 17,988 |
2003/10/22 | 404 | 404 | 398 | 400 | 45,970 |
2003/10/21 | 401 | 404 | 398 | 398 | 10,993 |
2003/10/20 | 406 | 406 | 398 | 398 | 17,988 |
2003/10/17 | 406 | 406 | 400 | 402 | 5,996 |
2003/10/14 | 405 | 415 | 405 | 415 | 5,996 |
2003/10/10 | 405 | 420 | 405 | 420 | 4,997 |
2003/10/09 | 415 | 415 | 415 | 415 | 999 |
2003/10/08 | 425 | 425 | 420 | 420 | 2,998 |
2003/10/07 | 430 | 430 | 429 | 430 | 2,998 |
2003/10/06 | 421 | 430 | 421 | 425 | 6,995 |
2003/10/03 | 425 | 430 | 420 | 430 | 6,995 |
2003/10/02 | 425 | 430 | 425 | 430 | 2,998 |
2003/10/01 | 435 | 440 | 430 | 430 | 4,997 |
2003/09/30 | 430 | 430 | 420 | 430 | 7,995 |
2003/09/29 | 430 | 430 | 425 | 425 | 3,997 |
2003/09/26 | 410 | 445 | 410 | 440 | 38,975 |
2003/09/24 | 395 | 410 | 395 | 410 | 25,983 |
2003/09/22 | 399 | 401 | 398 | 400 | 21,986 |
2003/09/19 | 400 | 400 | 395 | 398 | 5,996 |
2003/09/18 | 390 | 393 | 390 | 393 | 1,999 |
2003/09/17 | 388 | 395 | 388 | 393 | 4,997 |
2003/09/16 | 385 | 388 | 385 | 388 | 3,997 |
2003/09/12 | 387 | 388 | 385 | 387 | 8,994 |
2003/09/11 | 385 | 387 | 380 | 380 | 12,992 |
2003/09/10 | 384 | 385 | 382 | 384 | 8,994 |
2003/09/09 | 385 | 385 | 380 | 382 | 8,994 |
2003/09/08 | 382 | 385 | 380 | 385 | 3,997 |
2003/09/05 | 380 | 383 | 375 | 380 | 8,994 |
2003/09/04 | 382 | 382 | 382 | 382 | 1,999 |
2003/09/03 | 380 | 382 | 375 | 380 | 6,995 |
2003/09/02 | 382 | 383 | 380 | 380 | 17,988 |
2003/09/01 | 384 | 384 | 375 | 382 | 13,991 |
2003/08/29 | 384 | 384 | 380 | 380 | 5,996 |
2003/08/28 | 385 | 385 | 380 | 380 | 5,996 |
2003/08/27 | 385 | 385 | 380 | 380 | 5,996 |
2003/08/26 | 379 | 380 | 379 | 380 | 2,998 |
2003/08/25 | 379 | 380 | 375 | 380 | 15,990 |
2003/08/22 | 379 | 379 | 375 | 379 | 3,997 |
2003/08/21 | 375 | 379 | 375 | 379 | 1,999 |
2003/08/20 | 365 | 370 | 365 | 370 | 37,975 |
2003/08/19 | 385 | 385 | 375 | 375 | 12,992 |
2003/08/18 | 380 | 384 | 380 | 384 | 8,994 |
2003/08/15 | 385 | 385 | 380 | 384 | 2,998 |
2003/08/14 | 380 | 380 | 375 | 380 | 3,997 |
2003/08/13 | 380 | 380 | 375 | 375 | 2,998 |
2003/08/12 | 375 | 375 | 371 | 375 | 2,998 |
2003/08/11 | 380 | 380 | 370 | 370 | 13,991 |
2003/08/08 | 374 | 380 | 374 | 379 | 11,992 |
2003/08/07 | 373 | 373 | 368 | 370 | 5,996 |
2003/08/06 | 378 | 379 | 369 | 370 | 16,989 |
2003/08/05 | 385 | 385 | 376 | 376 | 8,994 |
2003/08/04 | 376 | 385 | 375 | 380 | 16,989 |
2003/08/01 | 375 | 375 | 372 | 372 | 8,994 |
2003/07/31 | 370 | 370 | 370 | 370 | 999 |
2003/07/30 | 370 | 372 | 370 | 370 | 3,997 |
2003/07/29 | 370 | 372 | 370 | 370 | 16,989 |
2003/07/28 | 370 | 370 | 370 | 370 | 4,997 |
2003/07/25 | 370 | 370 | 370 | 370 | 3,997 |
2003/07/24 | 370 | 370 | 370 | 370 | 999 |
2003/07/22 | 370 | 370 | 370 | 370 | 4,997 |
2003/07/18 | 365 | 375 | 365 | 370 | 16,989 |
2003/07/17 | 375 | 379 | 370 | 370 | 4,997 |
2003/07/15 | 384 | 384 | 380 | 380 | 3,997 |
2003/07/14 | 380 | 380 | 380 | 380 | 999 |
2003/07/10 | 380 | 390 | 375 | 390 | 11,992 |
2003/07/09 | 370 | 370 | 370 | 370 | 3,997 |
2003/07/08 | 370 | 370 | 370 | 370 | 14,990 |
2003/07/07 | 365 | 366 | 365 | 366 | 2,998 |
2003/07/04 | 365 | 370 | 360 | 365 | 19,987 |
2003/07/03 | 361 | 375 | 361 | 375 | 15,990 |
2003/07/02 | 365 | 365 | 360 | 360 | 3,997 |
2003/07/01 | 351 | 360 | 351 | 355 | 36,976 |
2003/06/30 | 350 | 351 | 345 | 350 | 26,982 |
2003/06/27 | 342 | 345 | 342 | 344 | 6,995 |
2003/06/25 | 341 | 341 | 341 | 341 | 2,998 |
2003/06/24 | 340 | 342 | 335 | 341 | 30,980 |
2003/06/23 | 335 | 344 | 335 | 340 | 19,987 |
2003/06/20 | 330 | 340 | 330 | 335 | 8,994 |
2003/06/19 | 325 | 330 | 325 | 330 | 7,995 |
2003/06/18 | 315 | 321 | 315 | 320 | 46,969 |
2003/06/17 | 315 | 316 | 315 | 315 | 5,996 |
2003/06/16 | 310 | 310 | 310 | 310 | 1,999 |
2003/06/12 | 320 | 320 | 316 | 320 | 2,998 |
2003/06/09 | 315 | 315 | 315 | 315 | 999 |
2003/06/06 | 316 | 320 | 316 | 320 | 7,995 |
2003/06/05 | 310 | 316 | 310 | 316 | 10,993 |
2003/06/04 | 310 | 312 | 310 | 312 | 1,999 |
2003/06/03 | 310 | 311 | 310 | 311 | 3,997 |
2003/05/30 | 310 | 311 | 310 | 311 | 2,998 |
2003/05/29 | 316 | 319 | 315 | 315 | 10,993 |
2003/05/28 | 320 | 320 | 320 | 320 | 1,999 |
2003/05/27 | 320 | 325 | 320 | 320 | 3,997 |
2003/05/26 | 305 | 315 | 305 | 315 | 12,992 |
2003/05/22 | 300 | 300 | 295 | 296 | 4,997 |
2003/05/21 | 300 | 305 | 300 | 300 | 7,995 |
2003/05/20 | 296 | 300 | 295 | 300 | 7,995 |
2003/05/19 | 295 | 295 | 295 | 295 | 999 |
2003/05/16 | 290 | 291 | 290 | 291 | 1,999 |
2003/05/15 | 295 | 300 | 295 | 295 | 4,997 |
2003/05/14 | 295 | 295 | 295 | 295 | 999 |
2003/05/08 | 285 | 295 | 285 | 295 | 2,998 |
2003/05/07 | 295 | 295 | 295 | 295 | 999 |
2003/05/06 | 301 | 301 | 285 | 290 | 46,969 |
2003/05/02 | 295 | 300 | 290 | 297 | 25,983 |
2003/04/28 | 300 | 300 | 300 | 300 | 1,999 |
2003/04/25 | 300 | 300 | 300 | 300 | 2,998 |
2003/04/24 | 300 | 310 | 300 | 300 | 4,997 |
2003/04/22 | 290 | 296 | 290 | 296 | 1,999 |
2003/04/21 | 296 | 296 | 296 | 296 | 1,999 |
2003/04/18 | 295 | 295 | 295 | 295 | 1,999 |
2003/04/16 | 285 | 295 | 285 | 295 | 17,988 |
2003/04/15 | 285 | 285 | 285 | 285 | 4,997 |
2003/04/10 | 290 | 290 | 290 | 290 | 999 |
2003/04/08 | 290 | 290 | 290 | 290 | 999 |
2003/04/04 | 300 | 300 | 300 | 300 | 3,997 |
2003/04/03 | 295 | 310 | 295 | 310 | 8,994 |
2003/04/02 | 285 | 285 | 285 | 285 | 1,999 |
2003/04/01 | 290 | 290 | 290 | 290 | 999 |
2003/03/28 | 290 | 290 | 290 | 290 | 999 |
2003/03/26 | 300 | 300 | 300 | 300 | 2,998 |
2003/03/25 | 300 | 300 | 300 | 300 | 1,999 |
2003/03/24 | 320 | 320 | 305 | 310 | 2,998 |
2003/03/20 | 320 | 320 | 320 | 320 | 999 |
2003/03/18 | 315 | 315 | 315 | 315 | 1,999 |
2003/03/17 | 320 | 320 | 320 | 320 | 1,999 |
2003/03/14 | 320 | 320 | 320 | 320 | 1,999 |
2003/03/12 | 325 | 325 | 320 | 320 | 3,997 |
2003/03/10 | 315 | 325 | 315 | 325 | 2,998 |
2003/03/07 | 320 | 325 | 320 | 325 | 3,997 |
2003/03/06 | 325 | 325 | 325 | 325 | 1,999 |
2003/03/04 | 320 | 325 | 320 | 325 | 2,998 |
2003/03/03 | 325 | 325 | 310 | 320 | 10,993 |
2003/02/26 | 325 | 330 | 325 | 330 | 1,999 |
2003/02/21 | 330 | 333 | 330 | 330 | 5,996 |
2003/02/20 | 335 | 335 | 335 | 335 | 999 |
2003/02/19 | 328 | 330 | 328 | 330 | 14,990 |
2003/02/18 | 335 | 335 | 325 | 325 | 8,994 |
2003/02/17 | 330 | 330 | 330 | 330 | 9,993 |
2003/02/12 | 330 | 330 | 330 | 330 | 6,995 |
2003/02/10 | 335 | 335 | 330 | 330 | 3,997 |
2003/02/06 | 340 | 340 | 335 | 335 | 1,999 |
2003/02/05 | 335 | 335 | 335 | 335 | 999 |
2003/02/04 | 335 | 335 | 335 | 335 | 13,991 |
2003/02/03 | 340 | 340 | 335 | 340 | 3,997 |
2003/01/31 | 340 | 340 | 335 | 335 | 4,997 |
2003/01/30 | 340 | 340 | 331 | 331 | 5,996 |
2003/01/29 | 340 | 340 | 335 | 340 | 4,997 |
2003/01/28 | 335 | 335 | 335 | 335 | 5,996 |
2003/01/27 | 335 | 335 | 335 | 335 | 5,996 |
2003/01/24 | 340 | 340 | 340 | 340 | 3,997 |
2003/01/23 | 340 | 345 | 340 | 340 | 7,995 |
2003/01/22 | 350 | 350 | 338 | 345 | 14,990 |
2003/01/21 | 320 | 355 | 310 | 350 | 72,952 |
2003/01/20 | 305 | 320 | 300 | 320 | 19,987 |
2003/01/17 | 300 | 300 | 300 | 300 | 10,993 |
2003/01/16 | 300 | 300 | 295 | 300 | 10,993 |
2003/01/15 | 305 | 305 | 300 | 300 | 7,995 |
2003/01/10 | 300 | 300 | 300 | 300 | 1,999 |
2003/01/09 | 300 | 300 | 295 | 295 | 9,993 |
2003/01/08 | 300 | 300 | 300 | 300 | 5,996 |
2003/01/07 | 300 | 300 | 295 | 300 | 8,994 |
2003/01/06 | 300 | 300 | 300 | 300 | 999 |