エスクロー・エージェント・ジャパン(6093)の株価時系列情報
エスクロー・エージェント・ジャパン(6093)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 584 | 604 | 574 | 580 | 1,271,700 |
| 2017/12/28 | 560 | 582 | 554 | 572 | 733,200 |
| 2017/12/27 | 554 | 563 | 550 | 554 | 435,600 |
| 2017/12/26 | 532 | 556 | 532 | 545 | 913,700 |
| 2017/12/25 | 554 | 556 | 526 | 535 | 1,606,000 |
| 2017/12/22 | 575 | 576 | 559 | 559 | 773,900 |
| 2017/12/21 | 571 | 580 | 569 | 575 | 317,800 |
| 2017/12/20 | 585 | 587 | 570 | 573 | 433,700 |
| 2017/12/19 | 576 | 600 | 576 | 588 | 509,100 |
| 2017/12/18 | 583 | 586 | 572 | 578 | 419,200 |
| 2017/12/15 | 583 | 588 | 579 | 582 | 296,900 |
| 2017/12/14 | 588 | 594 | 577 | 586 | 401,500 |
| 2017/12/13 | 582 | 593 | 579 | 587 | 371,400 |
| 2017/12/12 | 587 | 601 | 575 | 579 | 633,600 |
| 2017/12/11 | 600 | 606 | 592 | 596 | 283,900 |
| 2017/12/08 | 594 | 602 | 588 | 597 | 255,000 |
| 2017/12/07 | 583 | 597 | 580 | 597 | 387,200 |
| 2017/12/06 | 577 | 590 | 572 | 583 | 339,600 |
| 2017/12/05 | 575 | 585 | 563 | 579 | 467,100 |
| 2017/12/04 | 594 | 604 | 571 | 574 | 558,400 |
| 2017/12/01 | 600 | 604 | 590 | 592 | 317,400 |
| 2017/11/30 | 611 | 615 | 591 | 602 | 401,600 |
| 2017/11/29 | 589 | 608 | 581 | 608 | 540,000 |
| 2017/11/28 | 604 | 608 | 570 | 588 | 502,600 |
| 2017/11/28 | 1 -> 5.00 分割 | ||||
| 2017/11/27 | 3,150 | 3,150 | 2,990 | 3,020 | 189,100 |
| 2017/11/24 | 3,115 | 3,160 | 3,110 | 3,120 | 131,900 |
| 2017/11/22 | 3,165 | 3,165 | 3,090 | 3,105 | 133,300 |
| 2017/11/21 | 3,200 | 3,205 | 3,135 | 3,165 | 98,100 |
| 2017/11/20 | 3,110 | 3,220 | 3,110 | 3,180 | 119,400 |
| 2017/11/17 | 3,150 | 3,170 | 3,100 | 3,135 | 134,700 |
| 2017/11/16 | 3,000 | 3,120 | 2,990 | 3,105 | 104,200 |
| 2017/11/15 | 3,110 | 3,110 | 2,950 | 3,025 | 184,800 |
| 2017/11/14 | 3,150 | 3,150 | 3,090 | 3,125 | 62,100 |
| 2017/11/13 | 3,150 | 3,175 | 3,080 | 3,155 | 77,700 |
| 2017/11/10 | 3,020 | 3,150 | 3,015 | 3,150 | 102,100 |
| 2017/11/09 | 3,185 | 3,225 | 3,030 | 3,085 | 221,700 |
| 2017/11/08 | 3,160 | 3,255 | 3,120 | 3,170 | 191,300 |
| 2017/11/07 | 3,060 | 3,180 | 3,020 | 3,160 | 458,900 |
| 2017/11/06 | 2,965 | 3,025 | 2,941 | 2,967 | 161,300 |
| 2017/11/02 | 2,911 | 2,959 | 2,901 | 2,930 | 107,700 |
| 2017/11/01 | 2,987 | 2,994 | 2,907 | 2,916 | 207,900 |
| 2017/10/31 | 3,000 | 3,010 | 2,959 | 2,993 | 103,300 |
| 2017/10/30 | 2,950 | 3,020 | 2,943 | 3,020 | 297,400 |
| 2017/10/27 | 2,956 | 2,971 | 2,925 | 2,949 | 95,000 |
| 2017/10/26 | 2,987 | 3,005 | 2,929 | 2,951 | 175,300 |
| 2017/10/25 | 3,000 | 3,025 | 2,954 | 2,973 | 153,500 |
| 2017/10/24 | 2,934 | 2,976 | 2,922 | 2,971 | 189,100 |
| 2017/10/23 | 2,965 | 3,070 | 2,921 | 2,928 | 391,800 |
| 2017/10/20 | 2,927 | 2,934 | 2,851 | 2,933 | 179,100 |
| 2017/10/19 | 2,834 | 2,921 | 2,829 | 2,917 | 224,600 |
| 2017/10/18 | 2,820 | 2,856 | 2,796 | 2,834 | 216,900 |
| 2017/10/17 | 2,791 | 2,860 | 2,791 | 2,818 | 140,900 |
| 2017/10/16 | 2,875 | 2,926 | 2,792 | 2,809 | 332,400 |
| 2017/10/13 | 2,781 | 2,887 | 2,768 | 2,861 | 426,700 |
| 2017/10/12 | 2,800 | 2,810 | 2,715 | 2,768 | 592,800 |
| 2017/10/11 | 2,966 | 2,968 | 2,736 | 2,743 | 1,006,100 |
| 2017/10/10 | 3,240 | 3,255 | 2,950 | 2,997 | 1,462,600 |
| 2017/10/06 | 3,475 | 3,520 | 3,385 | 3,520 | 221,700 |
| 2017/10/05 | 3,485 | 3,505 | 3,385 | 3,420 | 181,800 |
| 2017/10/04 | 3,555 | 3,555 | 3,480 | 3,515 | 120,200 |
| 2017/10/03 | 3,690 | 3,715 | 3,500 | 3,555 | 237,600 |
| 2017/10/02 | 3,820 | 3,835 | 3,630 | 3,670 | 204,300 |
| 2017/09/29 | 3,620 | 3,800 | 3,590 | 3,800 | 198,200 |
| 2017/09/28 | 3,590 | 3,685 | 3,550 | 3,610 | 151,300 |
| 2017/09/27 | 3,565 | 3,580 | 3,495 | 3,545 | 105,500 |
| 2017/09/26 | 3,550 | 3,560 | 3,410 | 3,520 | 153,900 |
| 2017/09/25 | 3,505 | 3,675 | 3,485 | 3,575 | 156,700 |
| 2017/09/22 | 3,525 | 3,535 | 3,425 | 3,465 | 105,300 |
| 2017/09/21 | 3,545 | 3,565 | 3,480 | 3,510 | 102,300 |
| 2017/09/20 | 3,610 | 3,610 | 3,510 | 3,535 | 92,600 |
| 2017/09/19 | 3,650 | 3,665 | 3,555 | 3,580 | 148,200 |
| 2017/09/15 | 3,560 | 3,655 | 3,560 | 3,600 | 98,100 |
| 2017/09/14 | 3,695 | 3,710 | 3,585 | 3,630 | 136,800 |
| 2017/09/13 | 3,770 | 3,850 | 3,680 | 3,700 | 147,700 |
| 2017/09/12 | 3,725 | 3,735 | 3,625 | 3,700 | 81,900 |
| 2017/09/11 | 3,660 | 3,700 | 3,595 | 3,655 | 122,000 |
| 2017/09/08 | 3,615 | 3,660 | 3,525 | 3,590 | 167,600 |
| 2017/09/07 | 3,620 | 3,800 | 3,610 | 3,685 | 286,900 |
| 2017/09/06 | 3,465 | 3,620 | 3,390 | 3,590 | 240,900 |
| 2017/09/05 | 3,765 | 3,790 | 3,430 | 3,525 | 343,600 |
| 2017/09/04 | 3,935 | 3,935 | 3,710 | 3,775 | 227,300 |
| 2017/09/01 | 3,845 | 3,980 | 3,745 | 3,910 | 252,800 |
| 2017/08/31 | 3,860 | 3,950 | 3,750 | 3,790 | 213,500 |
| 2017/08/30 | 3,785 | 3,850 | 3,695 | 3,845 | 286,600 |
| 2017/08/29 | 3,445 | 3,765 | 3,420 | 3,745 | 408,600 |
| 2017/08/28 | 3,405 | 3,480 | 3,360 | 3,480 | 135,600 |
| 2017/08/25 | 3,490 | 3,490 | 3,370 | 3,395 | 127,300 |
| 2017/08/24 | 3,580 | 3,580 | 3,355 | 3,440 | 275,400 |
| 2017/08/23 | 3,410 | 3,560 | 3,345 | 3,525 | 271,100 |
| 2017/08/22 | 3,320 | 3,340 | 3,220 | 3,330 | 122,400 |
| 2017/08/21 | 3,320 | 3,375 | 3,230 | 3,345 | 125,800 |
| 2017/08/18 | 3,330 | 3,425 | 3,270 | 3,275 | 129,000 |
| 2017/08/17 | 3,410 | 3,505 | 3,320 | 3,400 | 205,700 |
| 2017/08/16 | 3,175 | 3,385 | 3,150 | 3,380 | 273,500 |
| 2017/08/15 | 3,165 | 3,175 | 3,080 | 3,140 | 74,700 |
| 2017/08/14 | 3,015 | 3,120 | 2,978 | 3,095 | 146,800 |
| 2017/08/10 | 3,090 | 3,130 | 3,045 | 3,085 | 91,200 |
| 2017/08/09 | 3,145 | 3,165 | 3,065 | 3,100 | 129,200 |
| 2017/08/08 | 3,240 | 3,270 | 3,120 | 3,130 | 129,800 |
| 2017/08/07 | 3,170 | 3,275 | 3,120 | 3,230 | 131,300 |
| 2017/08/04 | 3,145 | 3,245 | 3,100 | 3,145 | 95,700 |
| 2017/08/03 | 3,230 | 3,235 | 3,100 | 3,170 | 125,700 |
| 2017/08/02 | 3,095 | 3,270 | 3,050 | 3,245 | 223,000 |
| 2017/08/01 | 3,215 | 3,235 | 3,000 | 3,065 | 340,400 |
| 2017/07/31 | 3,285 | 3,330 | 3,155 | 3,235 | 174,400 |
| 2017/07/28 | 3,305 | 3,335 | 3,215 | 3,265 | 199,700 |
| 2017/07/27 | 3,410 | 3,540 | 3,310 | 3,330 | 276,000 |
| 2017/07/26 | 3,315 | 3,465 | 3,260 | 3,400 | 251,700 |
| 2017/07/25 | 3,275 | 3,380 | 3,270 | 3,280 | 153,600 |
| 2017/07/24 | 3,400 | 3,415 | 3,260 | 3,300 | 202,300 |
| 2017/07/21 | 3,385 | 3,535 | 3,370 | 3,400 | 203,500 |
| 2017/07/20 | 3,330 | 3,580 | 3,320 | 3,410 | 355,200 |
| 2017/07/19 | 3,420 | 3,485 | 3,230 | 3,290 | 369,700 |
| 2017/07/18 | 3,410 | 3,540 | 3,305 | 3,415 | 430,800 |
| 2017/07/14 | 3,200 | 3,480 | 3,150 | 3,380 | 555,200 |
| 2017/07/13 | 3,250 | 3,300 | 3,095 | 3,195 | 348,300 |
| 2017/07/12 | 3,045 | 3,235 | 3,010 | 3,225 | 558,400 |
| 2017/07/11 | 3,010 | 3,120 | 2,931 | 3,090 | 1,241,000 |
| 2017/07/10 | 2,867 | 2,867 | 2,867 | 2,867 | 26,000 |
| 2017/07/07 | 2,391 | 2,404 | 2,326 | 2,367 | 184,100 |
| 2017/07/06 | 2,275 | 2,435 | 2,261 | 2,391 | 294,000 |
| 2017/07/05 | 2,280 | 2,296 | 2,240 | 2,280 | 85,300 |
| 2017/07/04 | 2,300 | 2,341 | 2,218 | 2,283 | 174,900 |
| 2017/07/03 | 2,256 | 2,283 | 2,199 | 2,283 | 125,100 |
| 2017/06/30 | 2,202 | 2,263 | 2,165 | 2,256 | 118,000 |
| 2017/06/29 | 2,246 | 2,286 | 2,201 | 2,260 | 90,900 |
| 2017/06/28 | 2,290 | 2,334 | 2,210 | 2,225 | 118,200 |
| 2017/06/27 | 2,243 | 2,283 | 2,221 | 2,269 | 102,200 |
| 2017/06/26 | 2,182 | 2,260 | 2,137 | 2,236 | 160,200 |
| 2017/06/23 | 2,211 | 2,221 | 2,109 | 2,137 | 134,900 |
| 2017/06/22 | 2,203 | 2,250 | 2,184 | 2,204 | 123,900 |
| 2017/06/21 | 2,162 | 2,230 | 2,145 | 2,194 | 123,400 |
| 2017/06/20 | 2,157 | 2,162 | 2,096 | 2,139 | 88,600 |
| 2017/06/19 | 2,072 | 2,146 | 2,027 | 2,146 | 107,900 |
| 2017/06/16 | 2,095 | 2,119 | 1,993 | 2,022 | 143,600 |
| 2017/06/15 | 2,075 | 2,127 | 2,046 | 2,067 | 87,900 |
| 2017/06/14 | 2,061 | 2,165 | 2,061 | 2,090 | 146,200 |
| 2017/06/13 | 2,073 | 2,112 | 2,047 | 2,047 | 64,000 |
| 2017/06/12 | 2,062 | 2,126 | 2,040 | 2,098 | 99,400 |
| 2017/06/09 | 2,122 | 2,163 | 2,065 | 2,070 | 136,800 |
| 2017/06/08 | 2,153 | 2,205 | 2,115 | 2,135 | 98,600 |
| 2017/06/07 | 2,195 | 2,218 | 2,133 | 2,169 | 85,900 |
| 2017/06/06 | 2,256 | 2,282 | 2,176 | 2,195 | 121,300 |
| 2017/06/05 | 2,287 | 2,358 | 2,255 | 2,281 | 97,400 |
| 2017/06/02 | 2,361 | 2,365 | 2,287 | 2,287 | 103,600 |
| 2017/06/01 | 2,237 | 2,420 | 2,235 | 2,332 | 285,100 |
| 2017/05/31 | 2,264 | 2,276 | 2,191 | 2,237 | 109,400 |
| 2017/05/30 | 2,280 | 2,324 | 2,231 | 2,252 | 81,100 |
| 2017/05/29 | 2,240 | 2,330 | 2,238 | 2,305 | 101,300 |
| 2017/05/26 | 2,288 | 2,302 | 2,202 | 2,244 | 155,300 |
| 2017/05/25 | 2,290 | 2,385 | 2,290 | 2,296 | 149,900 |
| 2017/05/24 | 2,291 | 2,304 | 2,245 | 2,280 | 123,000 |
| 2017/05/23 | 2,219 | 2,342 | 2,219 | 2,290 | 257,000 |
| 2017/05/22 | 2,205 | 2,269 | 2,161 | 2,229 | 141,900 |
| 2017/05/19 | 2,232 | 2,245 | 2,168 | 2,184 | 153,100 |
| 2017/05/18 | 2,200 | 2,264 | 2,166 | 2,238 | 210,600 |
| 2017/05/17 | 2,073 | 2,278 | 2,058 | 2,238 | 437,800 |
| 2017/05/16 | 2,047 | 2,090 | 2,015 | 2,061 | 148,800 |
| 2017/05/15 | 1,960 | 2,030 | 1,955 | 2,023 | 93,300 |
| 2017/05/12 | 2,017 | 2,044 | 1,999 | 2,010 | 65,900 |
| 2017/05/11 | 2,042 | 2,110 | 2,026 | 2,036 | 111,600 |
| 2017/05/10 | 2,061 | 2,087 | 1,998 | 2,040 | 121,900 |
| 2017/05/09 | 1,958 | 2,077 | 1,958 | 2,055 | 197,400 |
| 2017/05/08 | 1,979 | 1,984 | 1,928 | 1,952 | 105,900 |
| 2017/05/02 | 1,920 | 1,953 | 1,904 | 1,929 | 124,600 |
| 2017/05/01 | 1,985 | 1,985 | 1,912 | 1,912 | 212,900 |
| 2017/04/28 | 2,027 | 2,039 | 1,984 | 1,987 | 159,600 |
| 2017/04/27 | 2,019 | 2,068 | 1,980 | 2,037 | 343,900 |
| 2017/04/26 | 2,088 | 2,120 | 2,016 | 2,026 | 219,400 |
| 2017/04/25 | 2,055 | 2,109 | 2,015 | 2,050 | 251,500 |
| 2017/04/24 | 2,000 | 2,080 | 1,950 | 2,058 | 462,000 |
| 2017/04/21 | 1,910 | 1,999 | 1,878 | 1,977 | 308,300 |
| 2017/04/20 | 1,873 | 1,916 | 1,846 | 1,909 | 204,600 |
| 2017/04/19 | 1,859 | 1,898 | 1,819 | 1,872 | 239,700 |
| 2017/04/18 | 1,927 | 1,940 | 1,862 | 1,875 | 252,400 |
| 2017/04/17 | 1,774 | 1,896 | 1,755 | 1,887 | 453,900 |
| 2017/04/14 | 1,800 | 1,832 | 1,725 | 1,775 | 273,400 |
| 2017/04/13 | 1,669 | 1,805 | 1,669 | 1,805 | 321,000 |
| 2017/04/12 | 1,696 | 1,720 | 1,652 | 1,709 | 289,200 |
| 2017/04/11 | 1,678 | 1,750 | 1,655 | 1,719 | 769,500 |
| 2017/04/10 | 1,624 | 1,684 | 1,602 | 1,684 | 1,434,100 |
| 2017/04/07 | 1,373 | 1,405 | 1,243 | 1,384 | 134,700 |
| 2017/04/06 | 1,424 | 1,434 | 1,323 | 1,353 | 88,700 |
| 2017/04/05 | 1,424 | 1,460 | 1,410 | 1,426 | 44,900 |
| 2017/04/04 | 1,471 | 1,482 | 1,377 | 1,424 | 107,800 |
| 2017/04/03 | 1,467 | 1,490 | 1,465 | 1,477 | 34,800 |
| 2017/03/31 | 1,482 | 1,493 | 1,468 | 1,472 | 25,700 |
| 2017/03/30 | 1,505 | 1,527 | 1,464 | 1,479 | 61,100 |
| 2017/03/29 | 1,466 | 1,517 | 1,466 | 1,501 | 34,600 |
| 2017/03/28 | 1,486 | 1,493 | 1,467 | 1,483 | 34,100 |
| 2017/03/27 | 1,484 | 1,502 | 1,469 | 1,472 | 40,900 |
| 2017/03/24 | 1,469 | 1,525 | 1,469 | 1,506 | 49,000 |
| 2017/03/23 | 1,485 | 1,505 | 1,474 | 1,483 | 42,600 |
| 2017/03/22 | 1,499 | 1,511 | 1,481 | 1,483 | 47,000 |
| 2017/03/21 | 1,481 | 1,530 | 1,478 | 1,518 | 50,100 |
| 2017/03/17 | 1,499 | 1,500 | 1,465 | 1,498 | 67,900 |
| 2017/03/16 | 1,463 | 1,512 | 1,455 | 1,504 | 103,600 |
| 2017/03/15 | 1,566 | 1,583 | 1,452 | 1,463 | 192,100 |
| 2017/03/14 | 1,616 | 1,621 | 1,555 | 1,586 | 143,200 |
| 2017/03/13 | 1,612 | 1,652 | 1,602 | 1,623 | 114,400 |
| 2017/03/10 | 1,590 | 1,609 | 1,575 | 1,600 | 73,800 |
| 2017/03/09 | 1,570 | 1,594 | 1,570 | 1,582 | 45,000 |
| 2017/03/08 | 1,560 | 1,565 | 1,547 | 1,565 | 42,400 |
| 2017/03/07 | 1,571 | 1,573 | 1,542 | 1,570 | 88,400 |
| 2017/03/06 | 1,616 | 1,616 | 1,551 | 1,580 | 147,200 |
| 2017/03/03 | 1,608 | 1,646 | 1,603 | 1,616 | 72,100 |
| 2017/03/02 | 1,616 | 1,625 | 1,592 | 1,612 | 80,300 |
| 2017/03/01 | 1,650 | 1,655 | 1,589 | 1,612 | 114,000 |
| 2017/02/28 | 1,656 | 1,664 | 1,617 | 1,625 | 49,800 |
| 2017/02/27 | 1,650 | 1,667 | 1,633 | 1,640 | 63,400 |
| 2017/02/24 | 1,606 | 1,650 | 1,602 | 1,631 | 67,900 |
| 2017/02/23 | 1,630 | 1,648 | 1,600 | 1,623 | 184,900 |
| 2017/02/22 | 1,657 | 1,659 | 1,621 | 1,633 | 87,600 |
| 2017/02/21 | 1,662 | 1,680 | 1,657 | 1,660 | 48,900 |
| 2017/02/20 | 1,664 | 1,679 | 1,637 | 1,665 | 57,700 |
| 2017/02/17 | 1,701 | 1,711 | 1,652 | 1,663 | 194,200 |
| 2017/02/16 | 1,646 | 1,690 | 1,625 | 1,668 | 78,500 |
| 2017/02/15 | 1,689 | 1,689 | 1,644 | 1,656 | 45,600 |
| 2017/02/14 | 1,674 | 1,702 | 1,673 | 1,676 | 34,100 |
| 2017/02/13 | 1,718 | 1,722 | 1,650 | 1,666 | 111,800 |
| 2017/02/10 | 1,672 | 1,718 | 1,635 | 1,679 | 58,700 |
| 2017/02/09 | 1,710 | 1,730 | 1,653 | 1,656 | 62,800 |
| 2017/02/08 | 1,630 | 1,725 | 1,622 | 1,705 | 72,300 |
| 2017/02/07 | 1,677 | 1,678 | 1,627 | 1,635 | 44,900 |
| 2017/02/06 | 1,674 | 1,685 | 1,653 | 1,677 | 37,900 |
| 2017/02/03 | 1,687 | 1,730 | 1,618 | 1,647 | 111,500 |
| 2017/02/02 | 1,723 | 1,763 | 1,651 | 1,687 | 119,700 |
| 2017/02/01 | 1,732 | 1,744 | 1,690 | 1,723 | 119,400 |
| 2017/01/31 | 1,761 | 1,776 | 1,728 | 1,736 | 89,400 |
| 2017/01/30 | 1,763 | 1,785 | 1,743 | 1,769 | 50,000 |
| 2017/01/27 | 1,762 | 1,800 | 1,750 | 1,769 | 63,700 |
| 2017/01/26 | 1,796 | 1,818 | 1,771 | 1,777 | 63,500 |
| 2017/01/25 | 1,829 | 1,833 | 1,788 | 1,794 | 50,600 |
| 2017/01/24 | 1,785 | 1,835 | 1,780 | 1,792 | 65,300 |
| 2017/01/23 | 1,740 | 1,846 | 1,735 | 1,797 | 105,800 |
| 2017/01/20 | 1,777 | 1,801 | 1,745 | 1,759 | 81,300 |
| 2017/01/19 | 1,800 | 1,856 | 1,780 | 1,787 | 103,900 |
| 2017/01/18 | 1,851 | 1,855 | 1,786 | 1,797 | 93,600 |
| 2017/01/17 | 1,822 | 1,885 | 1,785 | 1,838 | 125,200 |
| 2017/01/16 | 1,818 | 1,840 | 1,790 | 1,824 | 98,400 |
| 2017/01/13 | 1,795 | 1,825 | 1,771 | 1,798 | 116,900 |
| 2017/01/12 | 1,780 | 1,845 | 1,738 | 1,812 | 187,300 |
| 2017/01/11 | 1,855 | 1,855 | 1,784 | 1,797 | 168,200 |
| 2017/01/10 | 1,785 | 1,893 | 1,772 | 1,850 | 371,000 |
| 2017/01/06 | 1,620 | 1,846 | 1,612 | 1,795 | 479,700 |
| 2017/01/05 | 1,625 | 1,670 | 1,595 | 1,625 | 141,300 |
| 2017/01/04 | 1,560 | 1,643 | 1,560 | 1,625 | 167,000 |