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 |
---|---|---|---|---|---|
2012/12/28 | 614 | 617 | 561 | 615 | 132,214 |
2012/12/27 | 668 | 668 | 610 | 619 | 166,270 |
2012/12/26 | 649 | 697 | 605 | 693 | 350,568 |
2012/12/25 | 524 | 599 | 524 | 599 | 279,453 |
2012/12/21 | 514 | 523 | 486 | 499 | 97,158 |
2012/12/20 | 509 | 533 | 479 | 504 | 172,279 |
2012/12/19 | 447 | 517 | 445 | 497 | 224,364 |
2012/12/18 | 412 | 442 | 406 | 438 | 92,149 |
2012/12/17 | 421 | 421 | 404 | 412 | 169,274 |
2012/12/14 | 364 | 402 | 364 | 397 | 134,218 |
2012/12/13 | 353 | 354 | 347 | 353 | 33,054 |
2012/12/12 | 358 | 367 | 344 | 359 | 44,071 |
2012/12/11 | 390 | 390 | 358 | 363 | 52,084 |
2012/12/10 | 404 | 404 | 389 | 394 | 39,063 |
2012/12/07 | 391 | 399 | 380 | 389 | 31,050 |
2012/12/06 | 404 | 417 | 389 | 389 | 65,106 |
2012/12/05 | 380 | 429 | 380 | 402 | 212,344 |
2012/12/04 | 357 | 418 | 357 | 388 | 265,430 |
2012/12/03 | 327 | 356 | 320 | 349 | 110,179 |
2012/11/30 | 317 | 321 | 314 | 314 | 15,024 |
2012/11/29 | 302 | 325 | 302 | 314 | 48,078 |
2012/11/28 | 299 | 300 | 290 | 295 | 17,028 |
2012/11/27 | 287 | 287 | 284 | 284 | 2,003 |
2012/11/26 | 275 | 288 | 275 | 288 | 7,011 |
2012/11/22 | 275 | 275 | 275 | 275 | 2,003 |
2012/11/22 | 1 -> 1.91 分割 | ||||
2012/11/21 | 501 | 505 | 501 | 505 | 20,986 |
2012/11/20 | 513 | 513 | 504 | 507 | 9,993 |
2012/11/19 | 519 | 519 | 507 | 507 | 5,996 |
2012/11/16 | 514 | 520 | 514 | 519 | 4,997 |
2012/11/15 | 519 | 520 | 510 | 512 | 4,997 |
2012/11/14 | 515 | 521 | 501 | 510 | 20,986 |
2012/11/13 | 509 | 516 | 509 | 516 | 1,999 |
2012/11/12 | 503 | 519 | 502 | 519 | 10,993 |
2012/11/09 | 509 | 509 | 505 | 505 | 1,999 |
2012/11/08 | 500 | 509 | 500 | 509 | 9,993 |
2012/11/07 | 500 | 512 | 500 | 502 | 9,993 |
2012/11/06 | 501 | 503 | 500 | 503 | 13,991 |
2012/11/05 | 500 | 502 | 500 | 500 | 12,992 |
2012/11/02 | 500 | 510 | 500 | 503 | 9,993 |
2012/11/01 | 503 | 503 | 495 | 500 | 11,992 |
2012/10/31 | 510 | 510 | 505 | 505 | 6,995 |
2012/10/30 | 519 | 519 | 507 | 507 | 8,994 |
2012/10/29 | 494 | 520 | 490 | 520 | 58,962 |
2012/10/26 | 497 | 502 | 493 | 493 | 16,989 |
2012/10/25 | 508 | 508 | 490 | 495 | 28,981 |
2012/10/24 | 501 | 540 | 499 | 505 | 106,930 |
2012/10/23 | 499 | 499 | 499 | 499 | 17,988 |
2012/10/22 | 429 | 429 | 415 | 419 | 3,997 |
2012/10/18 | 418 | 420 | 418 | 420 | 3,997 |
2012/10/16 | 415 | 418 | 415 | 418 | 2,998 |
2012/10/12 | 415 | 415 | 415 | 415 | 999 |
2012/10/10 | 420 | 420 | 420 | 420 | 999 |
2012/10/03 | 423 | 423 | 423 | 423 | 4,997 |
2012/10/01 | 423 | 423 | 423 | 423 | 999 |
2012/09/28 | 420 | 425 | 420 | 425 | 2,998 |
2012/09/27 | 421 | 421 | 419 | 419 | 2,998 |
2012/09/26 | 425 | 425 | 424 | 424 | 3,997 |
2012/09/24 | 434 | 434 | 433 | 433 | 1,999 |
2012/09/20 | 433 | 433 | 433 | 433 | 999 |
2012/09/19 | 425 | 431 | 425 | 431 | 3,997 |
2012/09/18 | 420 | 420 | 420 | 420 | 999 |
2012/09/13 | 419 | 419 | 419 | 419 | 999 |
2012/09/12 | 415 | 416 | 415 | 416 | 3,997 |
2012/09/11 | 412 | 412 | 412 | 412 | 999 |
2012/09/10 | 425 | 425 | 420 | 420 | 4,997 |
2012/09/07 | 430 | 430 | 425 | 425 | 2,998 |
2012/09/06 | 425 | 428 | 425 | 428 | 6,995 |
2012/08/31 | 417 | 430 | 417 | 430 | 2,998 |
2012/08/30 | 415 | 415 | 415 | 415 | 999 |
2012/08/29 | 425 | 425 | 416 | 416 | 5,996 |
2012/08/27 | 406 | 423 | 406 | 423 | 2,998 |
2012/08/24 | 410 | 410 | 410 | 410 | 2,998 |
2012/08/22 | 408 | 408 | 408 | 408 | 999 |
2012/08/21 | 415 | 415 | 415 | 415 | 999 |
2012/08/16 | 422 | 422 | 422 | 422 | 999 |
2012/08/15 | 406 | 406 | 406 | 406 | 999 |
2012/08/14 | 405 | 405 | 401 | 401 | 1,999 |
2012/08/13 | 411 | 411 | 401 | 411 | 2,998 |
2012/08/10 | 411 | 411 | 411 | 411 | 999 |
2012/08/06 | 400 | 400 | 400 | 400 | 999 |
2012/07/27 | 407 | 407 | 407 | 407 | 6,995 |
2012/07/24 | 410 | 410 | 407 | 407 | 7,995 |
2012/07/20 | 420 | 420 | 420 | 420 | 4,997 |
2012/07/19 | 410 | 410 | 410 | 410 | 999 |
2012/07/18 | 414 | 414 | 414 | 414 | 1,999 |
2012/07/17 | 411 | 411 | 400 | 400 | 1,999 |
2012/07/13 | 418 | 418 | 418 | 418 | 2,998 |
2012/07/12 | 419 | 419 | 418 | 418 | 3,997 |
2012/07/10 | 421 | 421 | 420 | 420 | 7,995 |
2012/07/06 | 428 | 428 | 428 | 428 | 4,997 |
2012/07/04 | 425 | 426 | 424 | 425 | 6,995 |
2012/07/03 | 425 | 428 | 425 | 428 | 3,997 |
2012/07/02 | 425 | 425 | 422 | 425 | 2,998 |
2012/06/29 | 421 | 421 | 421 | 421 | 2,998 |
2012/06/28 | 417 | 423 | 417 | 420 | 6,995 |
2012/06/26 | 420 | 420 | 420 | 420 | 1,999 |
2012/06/25 | 420 | 420 | 417 | 420 | 2,998 |
2012/06/22 | 428 | 428 | 428 | 428 | 2,998 |
2012/06/21 | 425 | 425 | 415 | 415 | 4,997 |
2012/06/20 | 425 | 425 | 419 | 419 | 1,999 |
2012/06/19 | 406 | 420 | 406 | 420 | 4,997 |
2012/06/18 | 435 | 435 | 435 | 435 | 999 |
2012/06/12 | 410 | 411 | 410 | 410 | 3,997 |
2012/06/08 | 409 | 410 | 409 | 410 | 1,999 |
2012/06/07 | 390 | 398 | 390 | 398 | 1,999 |
2012/05/30 | 390 | 390 | 390 | 390 | 999 |
2012/05/29 | 385 | 385 | 385 | 385 | 999 |
2012/05/28 | 400 | 400 | 400 | 400 | 999 |
2012/05/15 | 419 | 419 | 400 | 400 | 2,998 |
2012/05/14 | 408 | 408 | 405 | 405 | 1,999 |
2012/05/10 | 400 | 400 | 400 | 400 | 999 |
2012/05/07 | 400 | 408 | 400 | 408 | 11,992 |
2012/05/02 | 415 | 415 | 415 | 415 | 2,998 |
2012/04/27 | 415 | 415 | 415 | 415 | 1,999 |
2012/04/25 | 407 | 407 | 407 | 407 | 999 |
2012/04/24 | 407 | 407 | 407 | 407 | 999 |
2012/04/23 | 410 | 410 | 410 | 410 | 1,999 |
2012/04/20 | 415 | 415 | 415 | 415 | 999 |
2012/04/17 | 412 | 415 | 412 | 415 | 1,999 |
2012/04/16 | 412 | 412 | 412 | 412 | 2,998 |
2012/04/13 | 415 | 415 | 415 | 415 | 7,995 |
2012/04/12 | 428 | 428 | 420 | 420 | 1,999 |
2012/04/10 | 417 | 417 | 417 | 417 | 999 |
2012/04/06 | 415 | 415 | 415 | 415 | 999 |
2012/04/05 | 425 | 425 | 413 | 413 | 6,995 |
2012/04/02 | 430 | 438 | 430 | 438 | 1,999 |
2012/03/30 | 430 | 430 | 430 | 430 | 999 |
2012/03/29 | 433 | 433 | 431 | 431 | 7,995 |
2012/03/28 | 435 | 435 | 431 | 435 | 3,997 |
2012/03/27 | 469 | 469 | 461 | 461 | 10,993 |
2012/03/26 | 461 | 464 | 461 | 464 | 1,999 |
2012/03/23 | 460 | 465 | 460 | 465 | 10,993 |
2012/03/22 | 461 | 473 | 460 | 472 | 8,994 |
2012/03/21 | 471 | 471 | 460 | 460 | 12,992 |
2012/03/19 | 457 | 476 | 457 | 476 | 9,993 |
2012/03/16 | 460 | 464 | 460 | 464 | 3,997 |
2012/03/15 | 460 | 464 | 459 | 464 | 6,995 |
2012/03/14 | 465 | 469 | 465 | 465 | 8,994 |
2012/03/13 | 471 | 475 | 460 | 470 | 16,989 |
2012/03/12 | 473 | 489 | 473 | 476 | 13,991 |
2012/03/09 | 490 | 500 | 490 | 494 | 26,982 |
2012/03/08 | 465 | 487 | 460 | 487 | 26,982 |
2012/03/07 | 454 | 462 | 450 | 462 | 18,988 |
2012/03/06 | 450 | 450 | 450 | 450 | 20,986 |
2012/03/05 | 450 | 450 | 450 | 450 | 2,998 |
2012/03/02 | 448 | 450 | 447 | 447 | 6,995 |
2012/03/01 | 445 | 445 | 445 | 445 | 1,999 |
2012/02/29 | 449 | 450 | 447 | 449 | 3,997 |
2012/02/28 | 450 | 450 | 447 | 447 | 4,997 |
2012/02/27 | 445 | 449 | 445 | 449 | 9,993 |
2012/02/24 | 445 | 445 | 443 | 445 | 5,996 |
2012/02/23 | 450 | 450 | 448 | 448 | 5,996 |
2012/02/22 | 450 | 450 | 450 | 450 | 15,990 |
2012/02/21 | 447 | 450 | 446 | 450 | 21,986 |
2012/02/20 | 449 | 449 | 449 | 449 | 1,999 |
2012/02/17 | 440 | 446 | 439 | 446 | 3,997 |
2012/02/16 | 439 | 440 | 439 | 439 | 4,997 |
2012/02/15 | 439 | 439 | 439 | 439 | 999 |
2012/02/14 | 435 | 435 | 435 | 435 | 999 |
2012/02/09 | 442 | 442 | 442 | 442 | 999 |
2012/02/08 | 438 | 438 | 438 | 438 | 999 |
2012/02/07 | 437 | 437 | 437 | 437 | 999 |
2012/02/06 | 444 | 449 | 444 | 449 | 8,994 |
2012/02/03 | 440 | 440 | 440 | 440 | 999 |
2012/02/02 | 425 | 440 | 425 | 440 | 4,997 |
2012/02/01 | 435 | 435 | 434 | 435 | 3,997 |
2012/01/30 | 425 | 425 | 425 | 425 | 999 |
2012/01/27 | 430 | 430 | 430 | 430 | 4,997 |
2012/01/25 | 425 | 425 | 420 | 420 | 1,999 |
2012/01/24 | 436 | 436 | 430 | 430 | 1,999 |
2012/01/23 | 445 | 445 | 440 | 440 | 1,999 |
2012/01/20 | 425 | 427 | 425 | 427 | 1,999 |
2012/01/18 | 445 | 445 | 405 | 430 | 10,993 |
2012/01/17 | 415 | 449 | 415 | 445 | 22,985 |
2012/01/16 | 399 | 410 | 399 | 410 | 11,992 |
2012/01/13 | 400 | 400 | 399 | 399 | 1,999 |
2012/01/12 | 400 | 400 | 400 | 400 | 2,998 |
2012/01/11 | 400 | 405 | 398 | 401 | 15,990 |
2012/01/10 | 403 | 403 | 400 | 400 | 7,995 |
2012/01/06 | 410 | 410 | 400 | 400 | 4,997 |
2012/01/05 | 400 | 404 | 400 | 402 | 4,997 |
2012/01/04 | 398 | 398 | 398 | 398 | 1,999 |