日本エスコン(8892)の株価時系列情報
日本エスコン(8892)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 | 107 | 109 | 105 | 107 | 287,458 |
| 2012/12/27 | 114 | 114 | 107 | 108 | 453,154 |
| 2012/12/26 | 105 | 115 | 104 | 112 | 787,330 |
| 2012/12/25 | 101 | 107 | 99 | 103 | 481,781 |
| 2012/12/21 | 102 | 104 | 98 | 101 | 255,552 |
| 2012/12/20 | 103 | 103 | 98 | 102 | 492,118 |
| 2012/12/19 | 108 | 108 | 101 | 106 | 363,199 |
| 2012/12/18 | 114 | 116 | 101 | 106 | 1,220,307 |
| 2012/12/17 | 99 | 110 | 97 | 110 | 1,727,235 |
| 2012/12/14 | 96 | 98 | 95 | 95 | 174,940 |
| 2012/12/13 | 95 | 96 | 92 | 96 | 277,618 |
| 2012/12/12 | 95 | 95 | 90 | 95 | 209,630 |
| 2012/12/11 | 97 | 98 | 94 | 95 | 175,139 |
| 2012/12/10 | 98 | 98 | 96 | 96 | 182,494 |
| 2012/12/07 | 98 | 108 | 95 | 95 | 1,571,081 |
| 2012/12/06 | 92 | 98 | 92 | 94 | 312,308 |
| 2012/12/05 | 91 | 93 | 89 | 92 | 148,898 |
| 2012/12/04 | 93 | 93 | 89 | 91 | 270,362 |
| 2012/12/03 | 94 | 97 | 91 | 93 | 471,841 |
| 2012/11/30 | 96 | 97 | 89 | 91 | 793,294 |
| 2012/11/29 | 101 | 103 | 96 | 99 | 922,610 |
| 2012/11/28 | 111 | 123 | 99 | 104 | 1,833,094 |
| 2012/11/28 | 1 -> 100.00 分割 | ||||
| 2012/11/27 | 9,397 | 10,464 | 9,316 | 10,383 | 7,553 |
| 2012/11/26 | 9,558 | 10,011 | 9,085 | 9,608 | 6,712 |
| 2012/11/22 | 8,320 | 9,778 | 8,279 | 9,678 | 16,352 |
| 2012/11/21 | 8,029 | 8,270 | 7,848 | 8,270 | 1,772 |
| 2012/11/20 | 8,199 | 8,240 | 7,928 | 7,968 | 2,136 |
| 2012/11/19 | 7,978 | 8,431 | 7,826 | 8,118 | 4,763 |
| 2012/11/16 | 8,048 | 8,249 | 7,626 | 7,676 | 5,313 |
| 2012/11/15 | 7,273 | 8,229 | 7,273 | 8,149 | 5,965 |
| 2012/11/14 | 7,103 | 7,425 | 7,042 | 7,425 | 946 |
| 2012/11/13 | 7,495 | 7,495 | 6,892 | 7,193 | 1,972 |
| 2012/11/12 | 7,345 | 7,425 | 7,142 | 7,264 | 2,720 |
| 2012/11/09 | 6,811 | 7,404 | 6,781 | 7,384 | 1,482 |
| 2012/11/08 | 6,851 | 6,972 | 6,791 | 6,881 | 1,596 |
| 2012/11/07 | 6,952 | 7,112 | 6,931 | 6,952 | 1,142 |
| 2012/11/06 | 7,092 | 7,214 | 6,942 | 7,142 | 2,184 |
| 2012/11/05 | 7,495 | 7,636 | 6,872 | 7,304 | 7,767 |
| 2012/11/02 | 6,650 | 7,636 | 6,610 | 7,626 | 12,852 |
| 2012/11/01 | 6,691 | 6,731 | 6,308 | 6,630 | 2,671 |
| 2012/10/31 | 6,931 | 6,931 | 6,550 | 6,691 | 1,557 |
| 2012/10/30 | 7,103 | 7,103 | 6,781 | 6,942 | 1,076 |
| 2012/10/29 | 6,700 | 7,223 | 6,700 | 7,123 | 3,320 |
| 2012/10/26 | 6,539 | 6,881 | 6,439 | 6,550 | 2,574 |
| 2012/10/25 | 6,238 | 6,559 | 6,238 | 6,539 | 1,910 |
| 2012/10/24 | 6,328 | 6,741 | 6,288 | 6,288 | 4,689 |
| 2012/10/23 | 6,188 | 6,328 | 5,986 | 6,188 | 1,137 |
| 2012/10/22 | 6,036 | 6,188 | 5,946 | 6,127 | 1,288 |
| 2012/10/19 | 6,188 | 6,188 | 5,946 | 6,136 | 1,062 |
| 2012/10/18 | 5,735 | 6,348 | 5,735 | 6,247 | 3,271 |
| 2012/10/17 | 5,835 | 5,835 | 5,685 | 5,735 | 1,149 |
| 2012/10/16 | 5,685 | 5,735 | 5,624 | 5,735 | 299 |
| 2012/10/15 | 5,685 | 5,685 | 5,543 | 5,685 | 116 |
| 2012/10/12 | 5,604 | 5,735 | 5,583 | 5,685 | 690 |
| 2012/10/11 | 5,513 | 5,574 | 5,474 | 5,554 | 124 |
| 2012/10/10 | 5,463 | 5,574 | 5,463 | 5,554 | 120 |
| 2012/10/09 | 5,483 | 5,524 | 5,452 | 5,463 | 199 |
| 2012/10/05 | 5,524 | 5,635 | 5,452 | 5,524 | 461 |
| 2012/10/04 | 5,513 | 5,613 | 5,502 | 5,613 | 464 |
| 2012/10/03 | 5,533 | 5,664 | 5,483 | 5,513 | 615 |
| 2012/10/02 | 5,474 | 5,533 | 5,432 | 5,533 | 144 |
| 2012/10/01 | 5,483 | 5,502 | 5,443 | 5,474 | 141 |
| 2012/09/28 | 5,502 | 5,524 | 5,402 | 5,483 | 791 |
| 2012/09/27 | 5,372 | 5,432 | 5,291 | 5,402 | 383 |
| 2012/09/26 | 5,332 | 5,382 | 5,282 | 5,302 | 616 |
| 2012/09/25 | 5,524 | 5,524 | 5,343 | 5,402 | 583 |
| 2012/09/24 | 5,554 | 5,604 | 5,463 | 5,524 | 261 |
| 2012/09/21 | 5,635 | 5,654 | 5,543 | 5,644 | 181 |
| 2012/09/20 | 5,774 | 5,774 | 5,664 | 5,664 | 550 |
| 2012/09/19 | 5,744 | 5,835 | 5,664 | 5,825 | 674 |
| 2012/09/18 | 5,735 | 5,855 | 5,674 | 5,835 | 1,892 |
| 2012/09/14 | 5,312 | 5,654 | 5,312 | 5,654 | 587 |
| 2012/09/13 | 5,262 | 5,382 | 5,201 | 5,363 | 235 |
| 2012/09/12 | 5,432 | 5,483 | 5,312 | 5,312 | 370 |
| 2012/09/11 | 5,393 | 5,502 | 5,393 | 5,432 | 19 |
| 2012/09/10 | 5,402 | 5,533 | 5,282 | 5,533 | 137 |
| 2012/09/07 | 5,343 | 5,402 | 5,232 | 5,402 | 549 |
| 2012/09/06 | 5,502 | 5,502 | 5,212 | 5,352 | 522 |
| 2012/09/05 | 5,241 | 5,533 | 5,141 | 5,513 | 267 |
| 2012/09/04 | 5,332 | 5,332 | 5,171 | 5,182 | 242 |
| 2012/09/03 | 5,452 | 5,452 | 5,132 | 5,312 | 864 |
| 2012/08/31 | 5,554 | 5,583 | 5,432 | 5,443 | 189 |
| 2012/08/30 | 5,613 | 5,694 | 5,563 | 5,583 | 438 |
| 2012/08/29 | 5,654 | 5,735 | 5,594 | 5,674 | 331 |
| 2012/08/28 | 5,835 | 5,835 | 5,583 | 5,755 | 277 |
| 2012/08/27 | 5,705 | 5,816 | 5,705 | 5,724 | 299 |
| 2012/08/24 | 5,724 | 5,724 | 5,635 | 5,705 | 81 |
| 2012/08/23 | 5,724 | 5,724 | 5,635 | 5,724 | 471 |
| 2012/08/22 | 5,654 | 5,825 | 5,635 | 5,755 | 406 |
| 2012/08/21 | 5,654 | 5,724 | 5,635 | 5,714 | 340 |
| 2012/08/20 | 5,674 | 5,705 | 5,604 | 5,635 | 55 |
| 2012/08/17 | 5,635 | 5,724 | 5,604 | 5,654 | 223 |
| 2012/08/16 | 5,735 | 5,774 | 5,624 | 5,644 | 281 |
| 2012/08/15 | 5,574 | 5,714 | 5,563 | 5,705 | 325 |
| 2012/08/14 | 5,524 | 5,735 | 5,524 | 5,694 | 229 |
| 2012/08/13 | 5,533 | 5,604 | 5,483 | 5,524 | 198 |
| 2012/08/10 | 5,705 | 5,765 | 5,524 | 5,563 | 146 |
| 2012/08/09 | 5,654 | 5,774 | 5,654 | 5,765 | 288 |
| 2012/08/08 | 5,755 | 5,905 | 5,533 | 5,724 | 739 |
| 2012/08/07 | 5,654 | 5,714 | 5,543 | 5,664 | 95 |
| 2012/08/06 | 5,714 | 5,724 | 5,594 | 5,654 | 288 |
| 2012/08/03 | 5,785 | 5,785 | 5,432 | 5,574 | 836 |
| 2012/08/02 | 5,816 | 5,977 | 5,765 | 5,825 | 289 |
| 2012/08/01 | 5,936 | 6,077 | 5,785 | 5,946 | 283 |
| 2012/07/31 | 5,735 | 5,835 | 5,604 | 5,835 | 226 |
| 2012/07/30 | 5,916 | 5,916 | 5,654 | 5,805 | 474 |
| 2012/07/27 | 5,825 | 5,875 | 5,644 | 5,825 | 247 |
| 2012/07/26 | 5,343 | 5,774 | 5,343 | 5,644 | 191 |
| 2012/07/25 | 5,513 | 5,604 | 5,332 | 5,432 | 243 |
| 2012/07/24 | 5,474 | 5,613 | 5,282 | 5,513 | 1,776 |
| 2012/07/23 | 6,328 | 6,328 | 5,604 | 5,613 | 2,029 |
| 2012/07/20 | 5,925 | 6,589 | 5,855 | 6,247 | 4,656 |
| 2012/07/19 | 5,785 | 5,794 | 5,694 | 5,755 | 184 |
| 2012/07/18 | 5,875 | 6,016 | 5,714 | 5,724 | 798 |
| 2012/07/17 | 5,885 | 6,136 | 5,885 | 6,027 | 173 |
| 2012/07/13 | 6,036 | 6,208 | 5,936 | 6,077 | 183 |
| 2012/07/12 | 6,077 | 6,177 | 5,885 | 6,127 | 759 |
| 2012/07/11 | 6,158 | 6,238 | 6,136 | 6,177 | 518 |
| 2012/07/10 | 6,258 | 6,449 | 6,086 | 6,338 | 792 |
| 2012/07/09 | 6,399 | 6,500 | 6,288 | 6,408 | 638 |
| 2012/07/06 | 6,580 | 6,711 | 6,569 | 6,600 | 445 |
| 2012/07/05 | 6,550 | 6,661 | 6,539 | 6,661 | 564 |
| 2012/07/04 | 6,691 | 6,731 | 6,550 | 6,589 | 832 |
| 2012/07/03 | 6,580 | 6,720 | 6,580 | 6,639 | 1,178 |
| 2012/07/02 | 6,770 | 6,770 | 6,550 | 6,670 | 1,187 |
| 2012/06/29 | 6,781 | 6,842 | 6,661 | 6,811 | 1,501 |
| 2012/06/28 | 7,123 | 7,223 | 6,639 | 6,942 | 4,077 |
| 2012/06/27 | 6,942 | 7,214 | 6,750 | 7,022 | 5,653 |
| 2012/06/26 | 6,639 | 6,639 | 6,419 | 6,449 | 752 |
| 2012/06/25 | 6,550 | 6,670 | 6,348 | 6,670 | 1,858 |
| 2012/06/22 | 6,530 | 6,731 | 6,489 | 6,620 | 916 |
| 2012/06/21 | 6,741 | 6,842 | 6,348 | 6,720 | 2,755 |
| 2012/06/20 | 6,127 | 6,720 | 5,946 | 6,670 | 3,721 |
| 2012/06/19 | 5,624 | 6,278 | 5,483 | 6,027 | 1,897 |
| 2012/06/18 | 5,332 | 5,624 | 5,332 | 5,604 | 1,242 |
| 2012/06/15 | 5,241 | 5,343 | 5,241 | 5,282 | 226 |
| 2012/06/14 | 5,352 | 5,352 | 5,232 | 5,262 | 153 |
| 2012/06/13 | 5,363 | 5,363 | 5,262 | 5,271 | 187 |
| 2012/06/12 | 5,212 | 5,252 | 5,101 | 5,252 | 79 |
| 2012/06/11 | 5,030 | 5,332 | 5,030 | 5,271 | 290 |
| 2012/06/08 | 5,121 | 5,132 | 4,986 | 5,090 | 239 |
| 2012/06/07 | 5,060 | 5,132 | 4,986 | 5,110 | 412 |
| 2012/06/06 | 4,945 | 5,080 | 4,929 | 5,060 | 264 |
| 2012/06/05 | 4,970 | 5,141 | 4,929 | 5,025 | 417 |
| 2012/06/04 | 5,030 | 5,201 | 4,940 | 5,021 | 303 |
| 2012/06/01 | 5,271 | 5,271 | 5,071 | 5,151 | 196 |
| 2012/05/31 | 5,030 | 5,171 | 5,025 | 5,171 | 317 |
| 2012/05/30 | 5,141 | 5,332 | 5,030 | 5,282 | 597 |
| 2012/05/29 | 5,171 | 5,171 | 4,980 | 5,141 | 771 |
| 2012/05/28 | 5,282 | 5,282 | 5,101 | 5,171 | 413 |
| 2012/05/25 | 5,151 | 5,312 | 5,151 | 5,232 | 1,060 |
| 2012/05/24 | 5,080 | 5,160 | 5,040 | 5,141 | 359 |
| 2012/05/23 | 5,182 | 5,232 | 5,010 | 5,025 | 700 |
| 2012/05/22 | 5,071 | 5,160 | 5,051 | 5,141 | 388 |
| 2012/05/21 | 5,010 | 5,212 | 4,955 | 4,960 | 590 |
| 2012/05/18 | 5,151 | 5,151 | 5,030 | 5,132 | 979 |
| 2012/05/17 | 4,879 | 5,423 | 4,879 | 5,413 | 479 |
| 2012/05/16 | 4,929 | 5,132 | 4,920 | 5,132 | 542 |
| 2012/05/15 | 4,859 | 5,080 | 4,527 | 5,080 | 1,464 |
| 2012/05/14 | 5,413 | 5,483 | 5,030 | 5,201 | 1,509 |
| 2012/05/11 | 5,785 | 5,875 | 5,432 | 5,474 | 1,812 |
| 2012/05/10 | 5,432 | 5,805 | 5,232 | 5,805 | 1,008 |
| 2012/05/09 | 5,794 | 5,794 | 5,493 | 5,635 | 1,019 |
| 2012/05/08 | 5,765 | 5,885 | 5,755 | 5,885 | 1,255 |
| 2012/05/07 | 6,097 | 6,097 | 5,654 | 5,755 | 989 |
| 2012/05/02 | 6,047 | 6,077 | 5,936 | 6,077 | 475 |
| 2012/05/01 | 6,136 | 6,136 | 5,925 | 6,047 | 1,112 |
| 2012/04/27 | 6,116 | 6,167 | 6,016 | 6,047 | 1,143 |
| 2012/04/26 | 6,238 | 6,238 | 6,097 | 6,107 | 536 |
| 2012/04/25 | 6,136 | 6,268 | 6,116 | 6,238 | 964 |
| 2012/04/24 | 6,136 | 6,197 | 6,086 | 6,097 | 1,174 |
| 2012/04/23 | 6,319 | 6,358 | 6,136 | 6,238 | 835 |
| 2012/04/20 | 6,338 | 6,358 | 6,158 | 6,217 | 1,182 |
| 2012/04/19 | 6,338 | 6,378 | 6,227 | 6,358 | 665 |
| 2012/04/18 | 6,147 | 6,338 | 6,066 | 6,308 | 1,166 |
| 2012/04/17 | 6,439 | 6,458 | 5,977 | 6,066 | 1,560 |
| 2012/04/16 | 6,439 | 6,600 | 6,319 | 6,389 | 1,574 |
| 2012/04/13 | 6,288 | 6,580 | 6,268 | 6,378 | 1,583 |
| 2012/04/12 | 6,197 | 6,258 | 6,116 | 6,238 | 547 |
| 2012/04/11 | 6,116 | 6,258 | 6,086 | 6,258 | 830 |
| 2012/04/10 | 6,208 | 6,378 | 6,167 | 6,278 | 1,008 |
| 2012/04/09 | 6,238 | 6,358 | 6,136 | 6,288 | 1,778 |
| 2012/04/06 | 6,338 | 6,458 | 6,297 | 6,369 | 1,002 |
| 2012/04/05 | 6,288 | 6,639 | 6,247 | 6,509 | 3,642 |
| 2012/04/04 | 6,952 | 7,042 | 6,428 | 6,500 | 3,273 |
| 2012/04/03 | 7,354 | 7,354 | 6,931 | 6,931 | 2,482 |
| 2012/04/02 | 7,142 | 7,323 | 7,083 | 7,314 | 1,782 |
| 2012/03/30 | 7,334 | 7,334 | 7,003 | 7,092 | 2,452 |
| 2012/03/29 | 7,042 | 7,284 | 6,952 | 7,184 | 1,833 |
| 2012/03/28 | 7,345 | 7,345 | 7,022 | 7,214 | 2,550 |
| 2012/03/27 | 7,073 | 7,826 | 6,872 | 7,284 | 12,489 |
| 2012/03/26 | 7,696 | 7,776 | 6,842 | 6,872 | 9,891 |
| 2012/03/23 | 7,445 | 8,532 | 7,294 | 7,767 | 13,383 |
| 2012/03/22 | 7,173 | 7,535 | 7,103 | 7,526 | 6,314 |
| 2012/03/21 | 6,731 | 7,364 | 6,711 | 7,323 | 21,451 |
| 2012/03/19 | 6,288 | 6,419 | 5,986 | 6,358 | 6,346 |
| 2012/03/16 | 6,822 | 6,881 | 6,278 | 6,428 | 6,647 |
| 2012/03/15 | 6,489 | 6,842 | 6,378 | 6,620 | 6,875 |
| 2012/03/14 | 6,328 | 6,530 | 6,217 | 6,338 | 5,680 |
| 2012/03/13 | 6,238 | 6,369 | 6,158 | 6,227 | 3,336 |
| 2012/03/12 | 6,378 | 6,480 | 6,136 | 6,217 | 4,970 |
| 2012/03/09 | 5,835 | 6,399 | 5,463 | 6,278 | 9,376 |
| 2012/03/08 | 5,151 | 5,846 | 5,132 | 5,835 | 5,341 |
| 2012/03/07 | 5,101 | 5,160 | 5,051 | 5,101 | 847 |
| 2012/03/06 | 5,060 | 5,212 | 5,060 | 5,182 | 520 |
| 2012/03/05 | 5,051 | 5,132 | 5,030 | 5,132 | 1,021 |
| 2012/03/02 | 5,040 | 5,132 | 4,990 | 5,110 | 818 |
| 2012/03/01 | 5,232 | 5,363 | 5,021 | 5,040 | 1,976 |
| 2012/02/29 | 5,291 | 5,332 | 5,132 | 5,252 | 1,225 |
| 2012/02/28 | 5,182 | 5,423 | 4,990 | 5,282 | 2,584 |
| 2012/02/27 | 5,423 | 5,423 | 5,051 | 5,241 | 1,868 |
| 2012/02/24 | 5,014 | 5,432 | 4,929 | 5,352 | 3,359 |
| 2012/02/23 | 5,030 | 5,051 | 4,829 | 4,949 | 3,164 |
| 2012/02/22 | 5,051 | 5,232 | 4,929 | 5,051 | 2,714 |
| 2012/02/21 | 5,513 | 5,513 | 5,030 | 5,110 | 3,853 |
| 2012/02/20 | 5,635 | 6,136 | 5,221 | 5,483 | 10,988 |
| 2012/02/17 | 5,282 | 6,238 | 5,040 | 5,363 | 24,507 |
| 2012/02/16 | 4,628 | 5,232 | 4,367 | 5,232 | 9,969 |
| 2012/02/15 | 4,361 | 4,527 | 4,185 | 4,527 | 1,811 |
| 2012/02/14 | 4,195 | 4,448 | 4,075 | 4,367 | 1,811 |
| 2012/02/13 | 3,884 | 4,226 | 3,833 | 4,125 | 1,168 |
| 2012/02/10 | 4,210 | 4,210 | 3,988 | 4,019 | 843 |
| 2012/02/09 | 3,923 | 4,221 | 3,884 | 4,169 | 1,739 |
| 2012/02/08 | 3,777 | 3,914 | 3,773 | 3,873 | 428 |
| 2012/02/07 | 3,672 | 3,792 | 3,622 | 3,788 | 765 |
| 2012/02/06 | 3,692 | 3,712 | 3,662 | 3,707 | 288 |
| 2012/02/03 | 3,788 | 3,788 | 3,653 | 3,707 | 345 |
| 2012/02/02 | 3,768 | 3,768 | 3,712 | 3,718 | 124 |
| 2012/02/01 | 3,757 | 3,757 | 3,637 | 3,677 | 455 |
| 2012/01/31 | 3,703 | 3,792 | 3,677 | 3,707 | 126 |
| 2012/01/30 | 3,803 | 3,803 | 3,642 | 3,697 | 295 |
| 2012/01/27 | 3,823 | 3,949 | 3,616 | 3,777 | 1,149 |
| 2012/01/26 | 3,903 | 4,084 | 3,707 | 3,864 | 1,411 |
| 2012/01/25 | 3,773 | 3,903 | 3,773 | 3,827 | 760 |
| 2012/01/24 | 3,672 | 3,777 | 3,672 | 3,773 | 361 |
| 2012/01/23 | 3,572 | 3,668 | 3,572 | 3,627 | 622 |
| 2012/01/20 | 3,522 | 3,572 | 3,470 | 3,572 | 832 |
| 2012/01/19 | 3,522 | 3,561 | 3,446 | 3,516 | 341 |
| 2012/01/18 | 3,572 | 3,572 | 3,420 | 3,461 | 523 |
| 2012/01/17 | 3,385 | 3,572 | 3,385 | 3,572 | 1,005 |
| 2012/01/16 | 3,522 | 3,561 | 3,370 | 3,420 | 1,663 |
| 2012/01/13 | 3,581 | 3,581 | 3,501 | 3,561 | 231 |
| 2012/01/12 | 3,522 | 3,592 | 3,522 | 3,587 | 225 |
| 2012/01/11 | 3,602 | 3,612 | 3,466 | 3,522 | 236 |
| 2012/01/10 | 3,602 | 3,622 | 3,420 | 3,622 | 1,248 |
| 2012/01/06 | 3,677 | 3,748 | 3,646 | 3,653 | 366 |
| 2012/01/05 | 3,777 | 3,823 | 3,738 | 3,762 | 548 |
| 2012/01/04 | 3,688 | 3,762 | 3,592 | 3,757 | 674 |