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 |
---|---|---|---|---|---|
2000/12/29 | 375 | 375 | 330 | 330 | 12,992 |
2000/12/28 | 360 | 370 | 360 | 370 | 3,997 |
2000/12/27 | 355 | 370 | 355 | 370 | 2,998 |
2000/12/26 | 355 | 360 | 355 | 360 | 1,999 |
2000/12/25 | 355 | 360 | 355 | 360 | 3,997 |
2000/12/22 | 350 | 350 | 340 | 350 | 8,994 |
2000/12/21 | 395 | 395 | 360 | 360 | 2,998 |
2000/12/20 | 450 | 450 | 420 | 420 | 4,997 |
2000/12/19 | 400 | 430 | 400 | 430 | 3,997 |
2000/12/18 | 420 | 455 | 410 | 410 | 47,969 |
2000/12/15 | 360 | 440 | 340 | 400 | 30,980 |
2000/12/14 | 335 | 345 | 330 | 345 | 6,995 |
2000/12/13 | 300 | 310 | 300 | 310 | 2,998 |
2000/12/12 | 290 | 305 | 290 | 300 | 12,992 |
2000/12/11 | 295 | 295 | 295 | 295 | 12,992 |
2000/12/08 | 315 | 320 | 295 | 295 | 36,976 |
2000/12/06 | 325 | 325 | 320 | 320 | 29,980 |
2000/12/05 | 320 | 325 | 320 | 325 | 3,997 |
2000/12/01 | 320 | 335 | 320 | 325 | 10,993 |
2000/11/30 | 320 | 325 | 320 | 325 | 8,994 |
2000/11/28 | 325 | 325 | 325 | 325 | 1,999 |
2000/11/27 | 330 | 330 | 315 | 320 | 30,980 |
2000/11/24 | 335 | 335 | 315 | 320 | 2,998 |
2000/11/22 | 315 | 330 | 315 | 330 | 2,998 |
2000/11/21 | 325 | 325 | 320 | 325 | 2,998 |
2000/11/20 | 340 | 340 | 325 | 330 | 18,988 |
2000/11/17 | 335 | 340 | 335 | 335 | 2,998 |
2000/11/16 | 330 | 330 | 330 | 330 | 10,993 |
2000/11/15 | 330 | 330 | 330 | 330 | 11,992 |
2000/11/13 | 330 | 335 | 330 | 335 | 9,993 |
2000/11/10 | 355 | 365 | 340 | 340 | 11,992 |
2000/11/09 | 355 | 355 | 355 | 355 | 1,999 |
2000/11/08 | 385 | 385 | 360 | 375 | 28,981 |
2000/11/07 | 385 | 385 | 375 | 375 | 1,999 |
2000/11/06 | 395 | 395 | 365 | 365 | 14,990 |
2000/11/02 | 395 | 400 | 395 | 400 | 1,999 |
2000/11/01 | 390 | 400 | 390 | 400 | 3,997 |
2000/10/31 | 415 | 420 | 400 | 405 | 6,995 |
2000/10/26 | 415 | 430 | 410 | 430 | 4,997 |
2000/10/25 | 420 | 420 | 420 | 420 | 999 |
2000/10/24 | 425 | 430 | 425 | 430 | 5,996 |
2000/10/23 | 425 | 425 | 425 | 425 | 3,997 |
2000/10/20 | 435 | 450 | 420 | 420 | 13,991 |
2000/10/19 | 440 | 440 | 430 | 430 | 3,997 |
2000/10/18 | 430 | 430 | 425 | 430 | 19,987 |
2000/10/17 | 430 | 430 | 430 | 430 | 1,999 |
2000/10/16 | 420 | 425 | 420 | 425 | 4,997 |
2000/10/12 | 425 | 440 | 425 | 435 | 7,995 |
2000/10/10 | 430 | 440 | 430 | 440 | 1,999 |
2000/10/06 | 435 | 435 | 435 | 435 | 999 |
2000/10/05 | 430 | 435 | 430 | 435 | 4,997 |
2000/10/04 | 430 | 450 | 430 | 440 | 18,988 |
2000/10/03 | 425 | 430 | 425 | 425 | 9,993 |
2000/10/02 | 430 | 430 | 430 | 430 | 4,997 |
2000/09/28 | 420 | 430 | 420 | 430 | 1,999 |
2000/09/27 | 430 | 430 | 430 | 430 | 999 |
2000/09/26 | 420 | 435 | 420 | 425 | 3,997 |
2000/09/25 | 430 | 430 | 430 | 430 | 999 |
2000/09/22 | 430 | 430 | 430 | 430 | 999 |
2000/09/21 | 430 | 435 | 430 | 435 | 1,999 |
2000/09/20 | 450 | 450 | 450 | 450 | 6,995 |
2000/09/19 | 440 | 440 | 440 | 440 | 999 |
2000/09/14 | 445 | 445 | 445 | 445 | 2,998 |
2000/09/13 | 440 | 440 | 440 | 440 | 999 |
2000/09/12 | 465 | 470 | 465 | 470 | 1,999 |
2000/09/11 | 450 | 450 | 450 | 450 | 999 |
2000/09/07 | 445 | 470 | 445 | 470 | 2,998 |
2000/09/06 | 465 | 465 | 465 | 465 | 1,999 |
2000/09/05 | 465 | 480 | 465 | 480 | 4,997 |
2000/09/01 | 485 | 485 | 470 | 470 | 8,994 |
2000/08/31 | 490 | 490 | 490 | 490 | 1,999 |
2000/08/30 | 495 | 495 | 495 | 495 | 999 |
2000/08/29 | 475 | 500 | 465 | 495 | 25,983 |
2000/08/28 | 475 | 480 | 475 | 480 | 6,995 |
2000/08/24 | 470 | 480 | 470 | 480 | 1,999 |
2000/08/23 | 485 | 485 | 485 | 485 | 999 |
2000/08/18 | 490 | 490 | 475 | 475 | 6,995 |
2000/08/17 | 480 | 480 | 475 | 480 | 3,997 |
2000/08/16 | 490 | 490 | 490 | 490 | 3,997 |
2000/08/15 | 490 | 490 | 490 | 490 | 1,999 |
2000/08/14 | 480 | 480 | 475 | 475 | 2,998 |
2000/08/07 | 490 | 500 | 490 | 500 | 1,999 |
2000/08/02 | 500 | 500 | 500 | 500 | 2,998 |
2000/07/31 | 495 | 510 | 495 | 505 | 8,994 |
2000/07/28 | 490 | 510 | 490 | 510 | 11,992 |
2000/07/27 | 510 | 510 | 490 | 500 | 5,996 |
2000/07/26 | 510 | 510 | 510 | 510 | 999 |
2000/07/25 | 515 | 525 | 511 | 515 | 10,993 |
2000/07/24 | 510 | 535 | 510 | 535 | 8,994 |
2000/07/21 | 505 | 510 | 495 | 505 | 5,996 |
2000/07/19 | 530 | 530 | 495 | 500 | 21,986 |
2000/07/18 | 515 | 515 | 515 | 515 | 999 |
2000/07/17 | 515 | 530 | 515 | 530 | 2,998 |
2000/07/14 | 520 | 520 | 520 | 520 | 2,998 |
2000/07/13 | 550 | 550 | 550 | 550 | 1,999 |
2000/07/12 | 590 | 590 | 530 | 550 | 15,990 |
2000/07/11 | 600 | 610 | 590 | 590 | 16,989 |
2000/07/10 | 610 | 620 | 600 | 605 | 22,985 |
2000/07/07 | 540 | 615 | 540 | 585 | 57,962 |
2000/07/06 | 530 | 550 | 525 | 535 | 38,975 |
2000/07/05 | 535 | 540 | 520 | 525 | 23,984 |
2000/07/04 | 490 | 520 | 490 | 520 | 38,975 |
2000/07/03 | 465 | 470 | 460 | 460 | 10,993 |
2000/06/30 | 450 | 465 | 440 | 450 | 67,956 |
2000/06/29 | 440 | 440 | 440 | 440 | 999 |
2000/06/28 | 445 | 450 | 440 | 440 | 8,994 |
2000/06/27 | 450 | 450 | 450 | 450 | 7,995 |
2000/06/26 | 455 | 455 | 445 | 450 | 14,990 |
2000/06/23 | 455 | 455 | 445 | 450 | 27,982 |
2000/06/22 | 455 | 460 | 450 | 450 | 10,993 |
2000/06/21 | 455 | 455 | 445 | 450 | 108,929 |
2000/06/20 | 470 | 470 | 450 | 455 | 17,988 |
2000/06/19 | 470 | 470 | 450 | 450 | 3,997 |
2000/06/16 | 470 | 470 | 455 | 460 | 23,984 |
2000/06/15 | 455 | 460 | 455 | 455 | 5,996 |
2000/06/14 | 455 | 460 | 440 | 455 | 26,982 |
2000/06/13 | 455 | 455 | 445 | 454 | 51,966 |
2000/06/12 | 450 | 450 | 440 | 450 | 28,981 |
2000/06/09 | 450 | 450 | 440 | 450 | 39,974 |
2000/06/08 | 500 | 500 | 450 | 450 | 34,977 |
2000/06/07 | 488 | 488 | 488 | 488 | 4,997 |
2000/06/06 | 500 | 500 | 490 | 500 | 11,992 |
2000/06/05 | 500 | 500 | 490 | 500 | 3,997 |
2000/06/02 | 510 | 510 | 500 | 510 | 3,997 |
2000/06/01 | 520 | 520 | 510 | 510 | 3,997 |
2000/05/31 | 510 | 510 | 510 | 510 | 999 |
2000/05/30 | 500 | 510 | 500 | 500 | 6,995 |
2000/05/29 | 490 | 490 | 490 | 490 | 999 |
2000/05/26 | 490 | 490 | 490 | 490 | 999 |
2000/05/25 | 490 | 490 | 490 | 490 | 1,999 |
2000/05/24 | 490 | 500 | 480 | 500 | 9,993 |
2000/05/23 | 500 | 500 | 490 | 490 | 4,997 |
2000/05/22 | 530 | 530 | 500 | 500 | 14,990 |
2000/05/19 | 560 | 560 | 530 | 530 | 8,994 |
2000/05/18 | 546 | 560 | 535 | 535 | 10,993 |
2000/05/17 | 550 | 560 | 535 | 540 | 17,988 |
2000/05/16 | 550 | 595 | 530 | 535 | 51,966 |
2000/05/15 | 475 | 525 | 475 | 525 | 24,984 |
2000/05/12 | 480 | 500 | 465 | 470 | 46,969 |
2000/05/11 | 505 | 520 | 455 | 455 | 52,966 |
2000/05/10 | 520 | 530 | 500 | 500 | 7,995 |
2000/05/09 | 525 | 530 | 520 | 525 | 10,993 |
2000/05/08 | 525 | 535 | 525 | 530 | 9,993 |
2000/05/02 | 520 | 520 | 515 | 515 | 5,996 |
2000/05/01 | 520 | 530 | 520 | 530 | 6,995 |
2000/04/28 | 535 | 535 | 530 | 530 | 4,997 |
2000/04/27 | 520 | 530 | 515 | 530 | 6,995 |
2000/04/26 | 515 | 530 | 510 | 520 | 7,995 |
2000/04/24 | 530 | 530 | 530 | 530 | 1,999 |
2000/04/21 | 530 | 540 | 530 | 530 | 5,996 |
2000/04/20 | 535 | 535 | 515 | 530 | 10,993 |
2000/04/19 | 540 | 540 | 510 | 515 | 13,991 |
2000/04/18 | 520 | 540 | 510 | 530 | 16,989 |
2000/04/17 | 595 | 605 | 500 | 500 | 34,977 |
2000/04/14 | 610 | 615 | 610 | 610 | 8,994 |
2000/04/13 | 600 | 615 | 600 | 615 | 1,999 |
2000/04/12 | 620 | 620 | 600 | 605 | 4,997 |
2000/04/11 | 648 | 648 | 610 | 620 | 20,986 |
2000/04/10 | 640 | 645 | 640 | 645 | 1,999 |
2000/04/07 | 645 | 650 | 645 | 650 | 7,995 |
2000/04/06 | 660 | 660 | 640 | 655 | 4,997 |
2000/04/05 | 645 | 650 | 645 | 650 | 1,999 |
2000/04/04 | 650 | 650 | 650 | 650 | 999 |
2000/04/03 | 660 | 660 | 660 | 660 | 2,998 |
2000/03/31 | 670 | 680 | 650 | 665 | 16,989 |
2000/03/30 | 670 | 675 | 670 | 670 | 3,997 |
2000/03/29 | 650 | 670 | 650 | 660 | 14,990 |
2000/03/28 | 660 | 670 | 660 | 670 | 3,997 |
2000/03/27 | 660 | 700 | 660 | 695 | 3,997 |
2000/03/24 | 695 | 695 | 695 | 695 | 1,999 |
2000/03/23 | 680 | 680 | 680 | 680 | 999 |
2000/03/22 | 710 | 710 | 680 | 680 | 7,995 |
2000/03/21 | 660 | 705 | 660 | 700 | 36,976 |
2000/03/17 | 625 | 650 | 625 | 650 | 21,986 |
2000/03/15 | 610 | 610 | 610 | 610 | 999 |
2000/03/14 | 620 | 645 | 620 | 620 | 6,995 |
2000/03/13 | 640 | 660 | 630 | 640 | 13,991 |
2000/03/10 | 645 | 645 | 645 | 645 | 999 |
2000/03/09 | 670 | 670 | 670 | 670 | 2,998 |
2000/03/08 | 670 | 680 | 650 | 660 | 17,988 |
2000/03/07 | 670 | 670 | 670 | 670 | 999 |
2000/03/06 | 670 | 680 | 670 | 680 | 2,998 |
2000/03/03 | 650 | 660 | 645 | 660 | 12,992 |
2000/03/02 | 685 | 685 | 660 | 660 | 6,995 |
2000/03/01 | 690 | 700 | 680 | 680 | 12,992 |
2000/02/29 | 720 | 720 | 700 | 700 | 16,989 |
2000/02/28 | 710 | 720 | 705 | 715 | 6,995 |
2000/02/25 | 725 | 725 | 710 | 720 | 7,995 |
2000/02/24 | 725 | 725 | 710 | 725 | 4,997 |
2000/02/23 | 740 | 740 | 710 | 710 | 8,994 |
2000/02/22 | 730 | 740 | 730 | 740 | 2,998 |
2000/02/21 | 750 | 750 | 740 | 740 | 6,995 |
2000/02/18 | 735 | 750 | 735 | 740 | 14,990 |
2000/02/17 | 755 | 755 | 740 | 740 | 8,994 |
2000/02/16 | 750 | 750 | 750 | 750 | 999 |
2000/02/15 | 730 | 750 | 730 | 740 | 36,976 |
2000/02/14 | 705 | 740 | 705 | 740 | 4,997 |
2000/02/10 | 760 | 760 | 700 | 725 | 54,964 |
2000/02/08 | 770 | 770 | 760 | 760 | 6,995 |
2000/02/07 | 766 | 776 | 766 | 766 | 2,998 |
2000/02/04 | 776 | 781 | 770 | 770 | 7,995 |
2000/02/03 | 781 | 791 | 776 | 776 | 8,994 |
2000/02/02 | 791 | 801 | 770 | 781 | 18,988 |
2000/02/01 | 801 | 821 | 801 | 801 | 5,996 |
2000/01/31 | 801 | 821 | 786 | 801 | 19,987 |
2000/01/28 | 841 | 851 | 826 | 826 | 9,993 |
2000/01/27 | 856 | 856 | 856 | 856 | 999 |
2000/01/26 | 866 | 866 | 866 | 866 | 1,999 |
2000/01/25 | 851 | 851 | 841 | 851 | 14,990 |
2000/01/24 | 851 | 851 | 851 | 851 | 999 |
2000/01/21 | 821 | 851 | 821 | 821 | 25,983 |
2000/01/20 | 781 | 851 | 760 | 851 | 10,993 |
2000/01/19 | 745 | 760 | 745 | 755 | 2,998 |
2000/01/18 | 750 | 750 | 748 | 750 | 8,994 |
2000/01/14 | 766 | 781 | 740 | 740 | 27,982 |
2000/01/13 | 630 | 766 | 620 | 766 | 50,967 |
2000/01/12 | 670 | 670 | 630 | 630 | 22,985 |
2000/01/11 | 720 | 720 | 685 | 700 | 14,990 |
2000/01/07 | 730 | 750 | 680 | 711 | 17,988 |
2000/01/06 | 750 | 760 | 750 | 750 | 7,995 |
2000/01/05 | 760 | 781 | 740 | 750 | 5,996 |
2000/01/04 | 796 | 796 | 766 | 766 | 4,997 |