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 |
---|---|---|---|---|---|
2002/12/30 | 300 | 300 | 300 | 300 | 1,999 |
2002/12/27 | 300 | 300 | 300 | 300 | 2,998 |
2002/12/26 | 295 | 300 | 295 | 300 | 3,997 |
2002/12/25 | 285 | 290 | 285 | 290 | 8,994 |
2002/12/24 | 275 | 275 | 275 | 275 | 2,998 |
2002/12/20 | 270 | 275 | 270 | 275 | 7,995 |
2002/12/19 | 280 | 280 | 275 | 275 | 7,995 |
2002/12/18 | 285 | 285 | 280 | 280 | 7,995 |
2002/12/17 | 285 | 285 | 280 | 285 | 4,997 |
2002/12/16 | 280 | 285 | 275 | 275 | 15,990 |
2002/12/13 | 275 | 275 | 270 | 275 | 10,993 |
2002/12/12 | 275 | 275 | 270 | 270 | 11,992 |
2002/12/11 | 286 | 286 | 275 | 275 | 25,983 |
2002/12/10 | 295 | 295 | 295 | 295 | 1,999 |
2002/12/06 | 290 | 290 | 290 | 290 | 1,999 |
2002/12/04 | 295 | 295 | 295 | 295 | 11,992 |
2002/12/03 | 295 | 295 | 295 | 295 | 1,999 |
2002/12/02 | 295 | 300 | 295 | 300 | 11,992 |
2002/11/29 | 290 | 290 | 290 | 290 | 1,999 |
2002/11/28 | 295 | 295 | 285 | 285 | 5,996 |
2002/11/27 | 290 | 290 | 280 | 290 | 3,997 |
2002/11/26 | 290 | 290 | 280 | 280 | 3,997 |
2002/11/25 | 295 | 295 | 290 | 290 | 5,996 |
2002/11/22 | 285 | 295 | 280 | 295 | 12,992 |
2002/11/21 | 280 | 285 | 280 | 280 | 4,997 |
2002/11/20 | 265 | 275 | 260 | 275 | 16,989 |
2002/11/19 | 280 | 285 | 250 | 265 | 29,980 |
2002/11/18 | 285 | 285 | 280 | 280 | 21,986 |
2002/11/14 | 280 | 285 | 280 | 285 | 19,987 |
2002/11/13 | 280 | 286 | 280 | 285 | 3,997 |
2002/11/12 | 285 | 285 | 280 | 285 | 6,995 |
2002/11/11 | 285 | 285 | 280 | 285 | 2,998 |
2002/11/08 | 280 | 285 | 280 | 285 | 1,999 |
2002/11/07 | 287 | 287 | 285 | 285 | 1,999 |
2002/11/06 | 287 | 287 | 287 | 287 | 1,999 |
2002/11/01 | 285 | 285 | 285 | 285 | 999 |
2002/10/28 | 280 | 285 | 280 | 285 | 4,997 |
2002/10/25 | 285 | 285 | 280 | 280 | 3,997 |
2002/10/24 | 286 | 294 | 286 | 290 | 5,996 |
2002/10/23 | 290 | 295 | 290 | 290 | 8,994 |
2002/10/22 | 300 | 300 | 295 | 300 | 8,994 |
2002/10/21 | 295 | 295 | 295 | 295 | 999 |
2002/10/18 | 300 | 300 | 295 | 300 | 7,995 |
2002/10/17 | 295 | 295 | 290 | 290 | 3,997 |
2002/10/15 | 290 | 290 | 290 | 290 | 999 |
2002/10/11 | 290 | 290 | 280 | 290 | 4,997 |
2002/10/10 | 290 | 295 | 290 | 290 | 2,998 |
2002/10/09 | 295 | 295 | 295 | 295 | 5,996 |
2002/10/08 | 300 | 300 | 300 | 300 | 8,994 |
2002/10/07 | 300 | 300 | 295 | 300 | 8,994 |
2002/10/04 | 300 | 300 | 300 | 300 | 999 |
2002/10/03 | 300 | 305 | 300 | 305 | 5,996 |
2002/10/02 | 305 | 305 | 305 | 305 | 1,999 |
2002/10/01 | 300 | 300 | 300 | 300 | 1,999 |
2002/09/30 | 310 | 310 | 310 | 310 | 999 |
2002/09/26 | 310 | 310 | 310 | 310 | 1,999 |
2002/09/25 | 310 | 310 | 310 | 310 | 1,999 |
2002/09/24 | 310 | 310 | 310 | 310 | 7,995 |
2002/09/20 | 305 | 313 | 305 | 310 | 13,991 |
2002/09/19 | 300 | 300 | 300 | 300 | 999 |
2002/09/18 | 300 | 300 | 297 | 300 | 32,979 |
2002/09/17 | 303 | 303 | 300 | 300 | 7,995 |
2002/09/13 | 303 | 303 | 300 | 300 | 15,990 |
2002/09/12 | 305 | 305 | 300 | 300 | 10,993 |
2002/09/11 | 305 | 305 | 300 | 300 | 9,993 |
2002/09/10 | 305 | 305 | 300 | 302 | 16,989 |
2002/09/09 | 305 | 305 | 300 | 300 | 15,990 |
2002/09/06 | 305 | 305 | 300 | 300 | 19,987 |
2002/09/05 | 300 | 305 | 300 | 300 | 13,991 |
2002/09/04 | 305 | 305 | 300 | 300 | 9,993 |
2002/09/03 | 305 | 305 | 300 | 305 | 14,990 |
2002/09/02 | 305 | 305 | 300 | 300 | 11,992 |
2002/08/30 | 300 | 300 | 300 | 300 | 999 |
2002/08/29 | 305 | 305 | 300 | 305 | 1,999 |
2002/08/27 | 300 | 315 | 300 | 312 | 5,996 |
2002/08/22 | 310 | 310 | 310 | 310 | 999 |
2002/08/21 | 300 | 300 | 300 | 300 | 1,999 |
2002/08/20 | 310 | 310 | 300 | 300 | 2,998 |
2002/08/19 | 300 | 300 | 300 | 300 | 1,999 |
2002/08/16 | 300 | 300 | 300 | 300 | 3,997 |
2002/08/12 | 300 | 300 | 300 | 300 | 3,997 |
2002/08/09 | 305 | 305 | 300 | 300 | 2,998 |
2002/08/08 | 315 | 315 | 310 | 310 | 6,995 |
2002/08/01 | 320 | 320 | 320 | 320 | 1,999 |
2002/07/30 | 330 | 335 | 330 | 330 | 3,997 |
2002/07/26 | 335 | 335 | 320 | 320 | 1,999 |
2002/07/24 | 330 | 330 | 330 | 330 | 999 |
2002/07/23 | 315 | 315 | 315 | 315 | 999 |
2002/07/19 | 330 | 330 | 320 | 320 | 1,999 |
2002/07/18 | 310 | 315 | 310 | 315 | 3,997 |
2002/07/15 | 310 | 320 | 310 | 320 | 1,999 |
2002/07/10 | 325 | 340 | 320 | 335 | 33,978 |
2002/07/09 | 320 | 320 | 315 | 315 | 11,992 |
2002/07/08 | 320 | 320 | 315 | 320 | 8,994 |
2002/07/05 | 320 | 325 | 320 | 325 | 12,992 |
2002/07/04 | 320 | 325 | 315 | 320 | 13,991 |
2002/07/03 | 310 | 320 | 310 | 320 | 2,998 |
2002/07/01 | 291 | 300 | 290 | 300 | 10,993 |
2002/06/28 | 300 | 300 | 290 | 290 | 3,997 |
2002/06/27 | 295 | 295 | 295 | 295 | 999 |
2002/06/26 | 295 | 300 | 295 | 300 | 1,999 |
2002/06/25 | 294 | 295 | 294 | 294 | 8,994 |
2002/06/24 | 290 | 295 | 281 | 281 | 5,996 |
2002/06/21 | 285 | 285 | 285 | 285 | 1,999 |
2002/06/20 | 295 | 295 | 295 | 295 | 2,998 |
2002/06/19 | 285 | 285 | 275 | 280 | 3,997 |
2002/06/18 | 280 | 280 | 280 | 280 | 5,996 |
2002/06/14 | 280 | 285 | 280 | 285 | 2,998 |
2002/06/12 | 290 | 295 | 280 | 290 | 4,997 |
2002/06/10 | 295 | 295 | 295 | 295 | 999 |
2002/06/07 | 300 | 300 | 290 | 290 | 9,993 |
2002/06/06 | 300 | 300 | 300 | 300 | 999 |
2002/06/05 | 290 | 300 | 290 | 300 | 1,999 |
2002/06/04 | 295 | 300 | 295 | 300 | 1,999 |
2002/05/31 | 295 | 300 | 295 | 300 | 1,999 |
2002/05/30 | 304 | 304 | 300 | 300 | 2,998 |
2002/05/29 | 295 | 305 | 290 | 300 | 12,992 |
2002/05/28 | 290 | 290 | 285 | 290 | 4,997 |
2002/05/27 | 275 | 280 | 270 | 280 | 6,995 |
2002/05/24 | 255 | 255 | 255 | 255 | 999 |
2002/05/22 | 260 | 260 | 255 | 260 | 1,999 |
2002/05/20 | 266 | 266 | 260 | 260 | 3,997 |
2002/05/17 | 255 | 255 | 255 | 255 | 999 |
2002/05/16 | 245 | 255 | 245 | 255 | 17,988 |
2002/05/15 | 256 | 260 | 245 | 250 | 14,990 |
2002/05/13 | 265 | 265 | 255 | 260 | 7,995 |
2002/05/10 | 270 | 270 | 270 | 270 | 6,995 |
2002/05/07 | 280 | 280 | 265 | 270 | 11,992 |
2002/04/30 | 275 | 275 | 270 | 270 | 3,997 |
2002/04/26 | 280 | 280 | 280 | 280 | 999 |
2002/04/25 | 280 | 280 | 280 | 280 | 1,999 |
2002/04/24 | 285 | 285 | 280 | 280 | 1,999 |
2002/04/23 | 270 | 270 | 270 | 270 | 5,996 |
2002/04/22 | 265 | 265 | 265 | 265 | 999 |
2002/04/19 | 261 | 265 | 261 | 265 | 5,996 |
2002/04/18 | 265 | 265 | 265 | 265 | 3,997 |
2002/04/17 | 265 | 270 | 265 | 265 | 3,997 |
2002/04/16 | 275 | 275 | 275 | 275 | 999 |
2002/04/12 | 270 | 270 | 261 | 265 | 5,996 |
2002/04/11 | 270 | 270 | 270 | 270 | 1,999 |
2002/04/10 | 270 | 270 | 270 | 270 | 4,997 |
2002/04/09 | 265 | 270 | 265 | 270 | 2,998 |
2002/04/05 | 265 | 270 | 265 | 270 | 1,999 |
2002/04/03 | 270 | 275 | 270 | 270 | 2,998 |
2002/04/02 | 270 | 275 | 270 | 275 | 2,998 |
2002/04/01 | 275 | 275 | 270 | 275 | 1,999 |
2002/03/28 | 275 | 275 | 275 | 275 | 1,999 |
2002/03/26 | 280 | 280 | 280 | 280 | 999 |
2002/03/25 | 315 | 330 | 300 | 300 | 16,989 |
2002/03/22 | 330 | 330 | 315 | 320 | 11,992 |
2002/03/20 | 330 | 330 | 330 | 330 | 999 |
2002/03/19 | 305 | 315 | 305 | 315 | 16,989 |
2002/03/15 | 315 | 315 | 315 | 315 | 1,999 |
2002/03/14 | 300 | 320 | 300 | 320 | 7,995 |
2002/03/13 | 320 | 320 | 310 | 315 | 4,997 |
2002/03/12 | 310 | 320 | 310 | 315 | 20,986 |
2002/03/11 | 285 | 305 | 285 | 305 | 14,990 |
2002/03/08 | 280 | 285 | 280 | 285 | 6,995 |
2002/03/07 | 280 | 280 | 280 | 280 | 3,997 |
2002/03/06 | 280 | 280 | 280 | 280 | 1,999 |
2002/03/05 | 275 | 275 | 270 | 270 | 1,999 |
2002/03/01 | 265 | 265 | 261 | 265 | 4,997 |
2002/02/28 | 260 | 270 | 260 | 265 | 2,998 |
2002/02/27 | 260 | 265 | 260 | 265 | 1,999 |
2002/02/26 | 265 | 270 | 260 | 265 | 18,988 |
2002/02/22 | 261 | 261 | 260 | 260 | 1,999 |
2002/02/20 | 265 | 275 | 265 | 275 | 3,997 |
2002/02/18 | 260 | 265 | 260 | 265 | 5,996 |
2002/02/14 | 250 | 260 | 250 | 260 | 3,997 |
2002/02/13 | 265 | 265 | 260 | 260 | 3,997 |
2002/02/12 | 260 | 270 | 260 | 260 | 2,998 |
2002/02/06 | 255 | 265 | 255 | 265 | 2,998 |
2002/02/04 | 275 | 275 | 270 | 270 | 8,994 |
2002/01/31 | 269 | 280 | 269 | 280 | 1,999 |
2002/01/29 | 270 | 280 | 270 | 280 | 1,999 |
2002/01/28 | 280 | 280 | 280 | 280 | 999 |
2002/01/25 | 270 | 270 | 270 | 270 | 999 |
2002/01/22 | 270 | 270 | 270 | 270 | 1,999 |
2002/01/18 | 270 | 290 | 270 | 270 | 4,997 |
2002/01/17 | 265 | 265 | 265 | 265 | 1,999 |
2002/01/16 | 260 | 265 | 260 | 265 | 3,997 |
2002/01/15 | 265 | 265 | 260 | 261 | 4,997 |
2002/01/11 | 265 | 265 | 265 | 265 | 999 |
2002/01/10 | 265 | 265 | 265 | 265 | 1,999 |
2002/01/09 | 265 | 270 | 265 | 270 | 2,998 |
2002/01/07 | 251 | 255 | 251 | 255 | 3,997 |