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 |
---|---|---|---|---|---|
2009/12/30 | 449 | 449 | 440 | 440 | 3,997 |
2009/12/29 | 431 | 450 | 431 | 435 | 6,995 |
2009/12/28 | 425 | 429 | 425 | 429 | 1,999 |
2009/12/25 | 415 | 416 | 415 | 416 | 4,997 |
2009/12/24 | 420 | 420 | 420 | 420 | 1,999 |
2009/12/18 | 430 | 430 | 420 | 420 | 7,995 |
2009/12/16 | 410 | 418 | 400 | 418 | 8,994 |
2009/12/10 | 405 | 405 | 405 | 405 | 999 |
2009/12/09 | 398 | 398 | 395 | 395 | 1,999 |
2009/12/08 | 403 | 403 | 401 | 401 | 3,997 |
2009/12/07 | 405 | 405 | 400 | 403 | 11,992 |
2009/12/04 | 405 | 405 | 405 | 405 | 2,998 |
2009/12/03 | 405 | 405 | 405 | 405 | 7,995 |
2009/12/02 | 410 | 410 | 410 | 410 | 3,997 |
2009/12/01 | 410 | 410 | 410 | 410 | 1,999 |
2009/11/27 | 403 | 403 | 403 | 403 | 999 |
2009/11/24 | 413 | 413 | 413 | 413 | 999 |
2009/11/20 | 420 | 420 | 420 | 420 | 999 |
2009/11/16 | 415 | 415 | 415 | 415 | 999 |
2009/11/13 | 418 | 418 | 415 | 415 | 1,999 |
2009/11/12 | 420 | 420 | 420 | 420 | 999 |
2009/11/11 | 429 | 429 | 412 | 413 | 11,992 |
2009/11/09 | 430 | 430 | 430 | 430 | 3,997 |
2009/11/06 | 440 | 440 | 430 | 430 | 5,996 |
2009/11/05 | 431 | 436 | 431 | 436 | 3,997 |
2009/11/02 | 411 | 411 | 411 | 411 | 999 |
2009/10/27 | 416 | 425 | 411 | 425 | 6,995 |
2009/10/22 | 449 | 451 | 449 | 450 | 2,998 |
2009/10/20 | 451 | 451 | 449 | 449 | 1,999 |
2009/10/19 | 451 | 451 | 451 | 451 | 999 |
2009/10/15 | 451 | 451 | 451 | 451 | 999 |
2009/10/08 | 441 | 441 | 441 | 441 | 999 |
2009/10/06 | 451 | 451 | 451 | 451 | 999 |
2009/10/05 | 441 | 441 | 441 | 441 | 999 |
2009/10/02 | 441 | 441 | 441 | 441 | 2,998 |
2009/10/01 | 451 | 451 | 450 | 450 | 1,999 |
2009/09/30 | 452 | 452 | 443 | 443 | 2,998 |
2009/09/25 | 450 | 450 | 450 | 450 | 999 |
2009/09/24 | 457 | 457 | 457 | 457 | 999 |
2009/09/18 | 470 | 470 | 455 | 460 | 3,997 |
2009/09/17 | 445 | 445 | 445 | 445 | 999 |
2009/09/16 | 440 | 440 | 440 | 440 | 1,999 |
2009/09/15 | 440 | 440 | 440 | 440 | 1,999 |
2009/09/09 | 433 | 433 | 433 | 433 | 1,999 |
2009/09/08 | 437 | 437 | 433 | 433 | 1,999 |
2009/09/02 | 459 | 459 | 459 | 459 | 1,999 |
2009/08/28 | 460 | 460 | 460 | 460 | 999 |
2009/08/26 | 460 | 460 | 460 | 460 | 999 |
2009/08/25 | 460 | 460 | 460 | 460 | 999 |
2009/08/17 | 462 | 462 | 462 | 462 | 999 |
2009/08/13 | 460 | 460 | 450 | 450 | 1,999 |
2009/08/11 | 447 | 447 | 447 | 447 | 999 |
2009/08/07 | 440 | 440 | 437 | 437 | 4,997 |
2009/08/06 | 439 | 439 | 439 | 439 | 999 |
2009/08/04 | 454 | 454 | 453 | 454 | 2,998 |
2009/08/03 | 450 | 455 | 450 | 455 | 3,997 |
2009/07/28 | 455 | 455 | 455 | 455 | 999 |
2009/07/24 | 445 | 445 | 445 | 445 | 2,998 |
2009/07/21 | 440 | 440 | 440 | 440 | 2,998 |
2009/07/14 | 436 | 436 | 436 | 436 | 999 |
2009/07/10 | 462 | 467 | 462 | 467 | 3,997 |
2009/07/09 | 445 | 445 | 445 | 445 | 1,999 |
2009/07/08 | 460 | 460 | 460 | 460 | 999 |
2009/07/03 | 461 | 462 | 461 | 462 | 3,997 |
2009/07/02 | 450 | 461 | 450 | 461 | 2,998 |
2009/07/01 | 450 | 450 | 445 | 445 | 1,999 |
2009/06/30 | 444 | 445 | 444 | 445 | 1,999 |
2009/06/25 | 445 | 445 | 445 | 445 | 999 |
2009/06/24 | 430 | 430 | 430 | 430 | 999 |
2009/06/23 | 444 | 444 | 444 | 444 | 999 |
2009/06/22 | 450 | 450 | 450 | 450 | 4,997 |
2009/06/19 | 449 | 449 | 449 | 449 | 999 |
2009/06/17 | 440 | 440 | 440 | 440 | 999 |
2009/06/16 | 430 | 430 | 430 | 430 | 1,999 |
2009/06/15 | 415 | 420 | 410 | 410 | 5,996 |
2009/06/10 | 440 | 455 | 440 | 455 | 2,998 |
2009/06/09 | 430 | 430 | 430 | 430 | 9,993 |
2009/06/08 | 420 | 420 | 420 | 420 | 999 |
2009/06/04 | 405 | 405 | 405 | 405 | 999 |
2009/06/03 | 400 | 405 | 400 | 405 | 1,999 |
2009/06/02 | 383 | 405 | 383 | 405 | 9,993 |
2009/06/01 | 376 | 385 | 376 | 379 | 8,994 |
2009/05/29 | 370 | 380 | 370 | 370 | 11,992 |
2009/05/25 | 374 | 384 | 374 | 384 | 3,997 |
2009/05/20 | 370 | 370 | 370 | 370 | 999 |
2009/05/14 | 365 | 365 | 365 | 365 | 1,999 |
2009/05/13 | 360 | 360 | 357 | 360 | 3,997 |
2009/05/12 | 345 | 369 | 345 | 365 | 13,991 |
2009/05/11 | 325 | 325 | 325 | 325 | 999 |
2009/05/07 | 323 | 333 | 323 | 333 | 1,999 |
2009/04/24 | 321 | 321 | 321 | 321 | 999 |
2009/04/23 | 329 | 329 | 325 | 325 | 3,997 |
2009/04/17 | 336 | 336 | 329 | 329 | 4,997 |
2009/04/16 | 335 | 335 | 335 | 335 | 3,997 |
2009/04/15 | 340 | 340 | 340 | 340 | 999 |
2009/04/14 | 342 | 342 | 342 | 342 | 999 |
2009/04/08 | 333 | 333 | 333 | 333 | 999 |
2009/04/07 | 331 | 331 | 331 | 331 | 1,999 |
2009/04/06 | 340 | 340 | 340 | 340 | 999 |
2009/04/03 | 333 | 333 | 333 | 333 | 1,999 |
2009/04/02 | 345 | 345 | 335 | 335 | 3,997 |
2009/04/01 | 335 | 335 | 335 | 335 | 999 |
2009/03/30 | 338 | 338 | 335 | 335 | 2,998 |
2009/03/27 | 339 | 340 | 320 | 320 | 6,995 |
2009/03/26 | 332 | 332 | 332 | 332 | 999 |
2009/03/25 | 365 | 372 | 365 | 372 | 2,998 |
2009/03/24 | 364 | 370 | 356 | 356 | 7,995 |
2009/03/23 | 354 | 360 | 354 | 360 | 3,997 |
2009/03/19 | 350 | 350 | 350 | 350 | 2,998 |
2009/03/18 | 340 | 342 | 340 | 342 | 3,997 |
2009/03/17 | 350 | 350 | 345 | 345 | 1,999 |
2009/03/16 | 340 | 340 | 340 | 340 | 1,999 |
2009/03/13 | 345 | 345 | 342 | 342 | 4,997 |
2009/03/12 | 340 | 340 | 340 | 340 | 999 |
2009/03/11 | 344 | 344 | 344 | 344 | 1,999 |
2009/03/10 | 340 | 340 | 340 | 340 | 1,999 |
2009/03/09 | 340 | 340 | 340 | 340 | 999 |
2009/03/05 | 345 | 345 | 345 | 345 | 999 |
2009/03/04 | 340 | 345 | 325 | 345 | 2,998 |
2009/02/26 | 340 | 340 | 340 | 340 | 1,999 |
2009/02/24 | 354 | 355 | 334 | 334 | 8,994 |
2009/02/20 | 354 | 354 | 354 | 354 | 999 |
2009/02/18 | 354 | 354 | 354 | 354 | 1,999 |
2009/02/17 | 347 | 347 | 347 | 347 | 1,999 |
2009/02/16 | 340 | 340 | 340 | 340 | 999 |
2009/02/12 | 340 | 340 | 340 | 340 | 999 |
2009/02/06 | 329 | 329 | 320 | 320 | 4,997 |
2009/02/05 | 340 | 340 | 329 | 329 | 7,995 |
2009/02/03 | 340 | 340 | 340 | 340 | 999 |
2009/02/02 | 345 | 345 | 345 | 345 | 999 |
2009/01/30 | 345 | 345 | 345 | 345 | 1,999 |
2009/01/29 | 350 | 350 | 350 | 350 | 2,998 |
2009/01/28 | 346 | 350 | 345 | 350 | 3,997 |
2009/01/27 | 359 | 360 | 350 | 350 | 7,995 |
2009/01/26 | 375 | 377 | 375 | 377 | 3,997 |
2009/01/22 | 378 | 378 | 375 | 375 | 2,998 |
2009/01/21 | 375 | 376 | 375 | 376 | 2,998 |
2009/01/20 | 375 | 375 | 375 | 375 | 999 |
2009/01/19 | 370 | 370 | 370 | 370 | 999 |
2009/01/15 | 377 | 377 | 376 | 376 | 1,999 |
2009/01/14 | 380 | 380 | 380 | 380 | 999 |
2009/01/07 | 384 | 397 | 384 | 397 | 5,996 |
2009/01/06 | 374 | 375 | 374 | 375 | 13,991 |