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 |
---|---|---|---|---|---|
2004/12/29 | 398 | 400 | 394 | 396 | 21,986 |
2004/12/28 | 395 | 396 | 395 | 395 | 3,997 |
2004/12/27 | 390 | 400 | 388 | 392 | 79,948 |
2004/12/24 | 391 | 393 | 388 | 392 | 35,977 |
2004/12/22 | 394 | 398 | 392 | 392 | 58,962 |
2004/12/21 | 393 | 397 | 393 | 395 | 29,980 |
2004/12/20 | 394 | 397 | 393 | 393 | 39,974 |
2004/12/17 | 393 | 395 | 392 | 393 | 31,979 |
2004/12/16 | 403 | 405 | 393 | 398 | 7,995 |
2004/12/15 | 393 | 400 | 393 | 400 | 20,986 |
2004/12/14 | 390 | 390 | 388 | 390 | 13,991 |
2004/12/13 | 391 | 393 | 390 | 390 | 24,984 |
2004/12/10 | 393 | 395 | 389 | 390 | 21,986 |
2004/12/09 | 392 | 393 | 391 | 392 | 11,992 |
2004/12/08 | 390 | 394 | 390 | 393 | 13,991 |
2004/12/07 | 395 | 395 | 390 | 392 | 42,972 |
2004/12/06 | 400 | 400 | 395 | 397 | 14,990 |
2004/12/03 | 395 | 402 | 395 | 400 | 13,991 |
2004/12/02 | 395 | 400 | 394 | 396 | 42,972 |
2004/12/01 | 397 | 400 | 395 | 396 | 39,974 |
2004/11/30 | 417 | 418 | 395 | 397 | 75,951 |
2004/11/26 | 416 | 417 | 415 | 417 | 11,992 |
2004/11/25 | 424 | 424 | 416 | 420 | 18,988 |
2004/11/24 | 424 | 425 | 416 | 416 | 19,987 |
2004/11/22 | 437 | 438 | 415 | 424 | 40,973 |
2004/11/19 | 450 | 455 | 449 | 455 | 27,982 |
2004/11/18 | 455 | 455 | 445 | 445 | 17,988 |
2004/11/17 | 455 | 455 | 450 | 450 | 28,981 |
2004/11/16 | 460 | 460 | 455 | 455 | 6,995 |
2004/11/15 | 465 | 470 | 460 | 460 | 8,994 |
2004/11/12 | 460 | 465 | 459 | 465 | 15,990 |
2004/11/11 | 465 | 465 | 460 | 460 | 2,998 |
2004/11/10 | 460 | 460 | 460 | 460 | 18,988 |
2004/11/09 | 465 | 465 | 464 | 464 | 15,990 |
2004/11/08 | 464 | 470 | 464 | 470 | 13,991 |
2004/11/05 | 466 | 466 | 466 | 466 | 1,999 |
2004/11/04 | 469 | 469 | 465 | 465 | 2,998 |
2004/11/02 | 495 | 495 | 480 | 480 | 9,993 |
2004/11/01 | 499 | 509 | 499 | 499 | 40,973 |
2004/10/29 | 465 | 490 | 465 | 490 | 67,956 |
2004/10/28 | 479 | 480 | 455 | 466 | 14,990 |
2004/10/27 | 484 | 493 | 475 | 480 | 68,955 |
2004/10/26 | 444 | 485 | 444 | 485 | 102,933 |
2004/10/25 | 431 | 444 | 430 | 444 | 21,986 |
2004/10/22 | 429 | 430 | 425 | 430 | 8,994 |
2004/10/21 | 429 | 430 | 429 | 430 | 6,995 |
2004/10/20 | 429 | 431 | 429 | 430 | 26,982 |
2004/10/15 | 431 | 431 | 430 | 430 | 2,998 |
2004/10/14 | 430 | 431 | 425 | 430 | 53,965 |
2004/10/13 | 430 | 431 | 430 | 431 | 10,993 |
2004/10/12 | 430 | 431 | 430 | 431 | 11,992 |
2004/10/08 | 430 | 430 | 430 | 430 | 4,997 |
2004/10/07 | 430 | 430 | 430 | 430 | 999 |
2004/10/06 | 425 | 425 | 420 | 421 | 3,997 |
2004/10/05 | 437 | 437 | 419 | 420 | 9,993 |
2004/10/04 | 446 | 446 | 439 | 439 | 11,992 |
2004/09/30 | 444 | 445 | 444 | 445 | 8,994 |
2004/09/29 | 444 | 444 | 441 | 442 | 8,994 |
2004/09/28 | 441 | 445 | 440 | 445 | 8,994 |
2004/09/24 | 441 | 442 | 440 | 442 | 10,993 |
2004/09/22 | 441 | 442 | 441 | 442 | 3,997 |
2004/09/21 | 443 | 443 | 440 | 443 | 15,990 |
2004/09/17 | 440 | 442 | 440 | 442 | 5,996 |
2004/09/16 | 442 | 442 | 442 | 442 | 4,997 |
2004/09/15 | 440 | 441 | 440 | 440 | 26,982 |
2004/09/14 | 440 | 440 | 440 | 440 | 1,999 |
2004/09/13 | 438 | 440 | 438 | 440 | 1,999 |
2004/09/10 | 440 | 440 | 440 | 440 | 2,998 |
2004/09/08 | 436 | 438 | 436 | 438 | 5,996 |
2004/09/06 | 436 | 437 | 436 | 437 | 1,999 |
2004/09/03 | 437 | 437 | 437 | 437 | 999 |
2004/09/01 | 438 | 438 | 438 | 438 | 999 |
2004/08/31 | 438 | 438 | 438 | 438 | 7,995 |
2004/08/27 | 438 | 440 | 436 | 436 | 2,998 |
2004/08/26 | 440 | 442 | 440 | 442 | 2,998 |
2004/08/25 | 435 | 435 | 435 | 435 | 999 |
2004/08/24 | 430 | 430 | 430 | 430 | 999 |
2004/08/23 | 423 | 435 | 423 | 430 | 3,997 |
2004/08/20 | 420 | 423 | 420 | 423 | 3,997 |
2004/08/19 | 420 | 421 | 415 | 416 | 13,991 |
2004/08/18 | 422 | 422 | 420 | 420 | 4,997 |
2004/08/17 | 425 | 426 | 425 | 425 | 9,993 |
2004/08/16 | 439 | 440 | 421 | 425 | 16,989 |
2004/08/13 | 445 | 445 | 445 | 445 | 3,997 |
2004/08/12 | 445 | 446 | 445 | 445 | 5,996 |
2004/08/11 | 445 | 449 | 445 | 449 | 3,997 |
2004/08/10 | 444 | 445 | 444 | 445 | 1,999 |
2004/08/09 | 445 | 445 | 445 | 445 | 999 |
2004/08/05 | 450 | 451 | 450 | 450 | 2,998 |
2004/08/04 | 450 | 451 | 450 | 451 | 6,995 |
2004/08/03 | 451 | 452 | 451 | 452 | 3,997 |
2004/08/02 | 455 | 456 | 454 | 455 | 15,990 |
2004/07/30 | 455 | 455 | 455 | 455 | 2,998 |
2004/07/29 | 457 | 458 | 455 | 455 | 4,997 |
2004/07/28 | 455 | 455 | 455 | 455 | 999 |
2004/07/27 | 460 | 461 | 457 | 457 | 23,984 |
2004/07/26 | 464 | 464 | 464 | 464 | 2,998 |
2004/07/23 | 464 | 473 | 464 | 465 | 13,991 |
2004/07/22 | 465 | 466 | 462 | 464 | 6,995 |
2004/07/21 | 466 | 470 | 466 | 466 | 10,993 |
2004/07/20 | 470 | 470 | 462 | 466 | 14,990 |
2004/07/15 | 470 | 470 | 466 | 470 | 16,989 |
2004/07/14 | 470 | 470 | 460 | 465 | 4,997 |
2004/07/13 | 475 | 475 | 475 | 475 | 999 |
2004/07/12 | 470 | 485 | 470 | 470 | 8,994 |
2004/07/09 | 453 | 460 | 445 | 460 | 38,975 |
2004/07/08 | 455 | 455 | 453 | 453 | 2,998 |
2004/07/07 | 457 | 460 | 455 | 455 | 12,992 |
2004/07/06 | 457 | 465 | 457 | 460 | 8,994 |
2004/07/05 | 460 | 465 | 460 | 460 | 9,993 |
2004/07/02 | 470 | 470 | 455 | 455 | 26,982 |
2004/07/01 | 470 | 475 | 470 | 475 | 4,997 |
2004/06/30 | 475 | 475 | 470 | 475 | 7,995 |
2004/06/29 | 475 | 480 | 475 | 475 | 8,994 |
2004/06/28 | 456 | 475 | 456 | 475 | 15,990 |
2004/06/25 | 460 | 468 | 460 | 460 | 26,982 |
2004/06/24 | 459 | 465 | 455 | 460 | 16,989 |
2004/06/23 | 450 | 459 | 450 | 451 | 20,986 |
2004/06/22 | 450 | 450 | 445 | 446 | 9,993 |
2004/06/21 | 445 | 454 | 445 | 446 | 18,988 |
2004/06/17 | 450 | 450 | 440 | 445 | 10,993 |
2004/06/16 | 450 | 450 | 445 | 445 | 2,998 |
2004/06/15 | 445 | 450 | 440 | 450 | 26,982 |
2004/06/14 | 440 | 450 | 440 | 450 | 11,992 |
2004/06/11 | 440 | 440 | 435 | 440 | 6,995 |
2004/06/10 | 440 | 450 | 435 | 450 | 36,976 |
2004/06/09 | 450 | 450 | 430 | 440 | 27,982 |
2004/06/08 | 430 | 450 | 430 | 450 | 75,951 |
2004/06/07 | 422 | 422 | 422 | 422 | 1,999 |
2004/06/04 | 424 | 425 | 420 | 422 | 9,993 |
2004/06/03 | 425 | 425 | 420 | 421 | 3,997 |
2004/06/02 | 426 | 426 | 420 | 422 | 3,997 |
2004/06/01 | 426 | 426 | 425 | 426 | 4,997 |
2004/05/31 | 427 | 427 | 426 | 426 | 1,999 |
2004/05/27 | 425 | 430 | 425 | 427 | 9,993 |
2004/05/26 | 435 | 435 | 426 | 430 | 2,998 |
2004/05/25 | 440 | 445 | 440 | 440 | 7,995 |
2004/05/24 | 430 | 430 | 420 | 430 | 9,993 |
2004/05/20 | 420 | 425 | 420 | 425 | 3,997 |
2004/05/19 | 415 | 415 | 415 | 415 | 999 |
2004/05/18 | 400 | 405 | 400 | 405 | 1,999 |
2004/05/17 | 412 | 415 | 405 | 405 | 23,984 |
2004/05/13 | 412 | 415 | 412 | 415 | 2,998 |
2004/05/12 | 411 | 415 | 411 | 415 | 7,995 |
2004/05/11 | 405 | 410 | 405 | 410 | 32,979 |
2004/05/10 | 424 | 425 | 410 | 410 | 10,993 |
2004/05/07 | 421 | 425 | 421 | 425 | 4,997 |
2004/05/06 | 421 | 425 | 421 | 425 | 5,996 |
2004/04/30 | 415 | 425 | 415 | 425 | 19,987 |
2004/04/27 | 420 | 425 | 420 | 420 | 7,995 |
2004/04/26 | 425 | 425 | 420 | 420 | 1,999 |
2004/04/23 | 420 | 435 | 420 | 425 | 6,995 |
2004/04/22 | 420 | 430 | 420 | 430 | 3,997 |
2004/04/21 | 430 | 435 | 430 | 430 | 8,994 |
2004/04/20 | 405 | 420 | 405 | 420 | 10,993 |
2004/04/19 | 429 | 429 | 429 | 429 | 2,998 |
2004/04/16 | 430 | 432 | 429 | 429 | 12,992 |
2004/04/15 | 425 | 435 | 425 | 430 | 13,991 |
2004/04/14 | 419 | 430 | 419 | 425 | 5,996 |
2004/04/13 | 420 | 420 | 416 | 416 | 5,996 |
2004/04/12 | 415 | 420 | 415 | 420 | 7,995 |
2004/04/09 | 425 | 425 | 420 | 420 | 6,995 |
2004/04/08 | 435 | 435 | 420 | 420 | 9,993 |
2004/04/07 | 420 | 430 | 410 | 430 | 18,988 |
2004/04/06 | 415 | 420 | 410 | 415 | 19,987 |
2004/04/05 | 410 | 415 | 405 | 415 | 28,981 |
2004/04/02 | 405 | 405 | 405 | 405 | 17,988 |
2004/04/01 | 414 | 415 | 395 | 395 | 45,970 |
2004/03/31 | 422 | 423 | 415 | 415 | 17,988 |
2004/03/30 | 430 | 434 | 430 | 430 | 8,994 |
2004/03/29 | 435 | 435 | 435 | 435 | 2,998 |
2004/03/26 | 464 | 464 | 420 | 430 | 11,992 |
2004/03/25 | 465 | 470 | 465 | 465 | 19,987 |
2004/03/24 | 465 | 465 | 460 | 460 | 12,992 |
2004/03/23 | 460 | 460 | 455 | 460 | 16,989 |
2004/03/22 | 444 | 455 | 444 | 455 | 6,995 |
2004/03/19 | 455 | 455 | 440 | 445 | 11,992 |
2004/03/18 | 450 | 454 | 450 | 450 | 4,997 |
2004/03/17 | 445 | 454 | 440 | 450 | 11,992 |
2004/03/16 | 445 | 445 | 440 | 445 | 8,994 |
2004/03/15 | 434 | 440 | 434 | 440 | 3,997 |
2004/03/12 | 431 | 434 | 431 | 434 | 2,998 |
2004/03/11 | 430 | 431 | 430 | 431 | 5,996 |
2004/03/10 | 431 | 432 | 425 | 431 | 10,993 |
2004/03/09 | 430 | 431 | 430 | 431 | 1,999 |
2004/03/08 | 415 | 430 | 415 | 430 | 25,983 |
2004/03/05 | 410 | 415 | 410 | 415 | 9,993 |
2004/03/04 | 415 | 415 | 409 | 410 | 5,996 |
2004/03/03 | 420 | 420 | 415 | 415 | 1,999 |
2004/03/02 | 410 | 420 | 410 | 420 | 4,997 |
2004/03/01 | 400 | 405 | 400 | 405 | 11,992 |
2004/02/27 | 394 | 395 | 394 | 395 | 2,998 |
2004/02/26 | 393 | 400 | 393 | 393 | 13,991 |
2004/02/25 | 394 | 394 | 391 | 393 | 4,997 |
2004/02/24 | 395 | 395 | 393 | 394 | 17,988 |
2004/02/23 | 397 | 400 | 393 | 394 | 19,987 |
2004/02/20 | 400 | 405 | 400 | 400 | 13,991 |
2004/02/19 | 400 | 400 | 395 | 395 | 6,995 |
2004/02/18 | 397 | 400 | 396 | 396 | 28,981 |
2004/02/17 | 401 | 404 | 397 | 400 | 27,982 |
2004/02/16 | 400 | 405 | 400 | 405 | 2,998 |
2004/02/13 | 405 | 405 | 400 | 400 | 4,997 |
2004/02/12 | 407 | 407 | 400 | 400 | 18,988 |
2004/02/10 | 407 | 407 | 407 | 407 | 999 |
2004/02/09 | 407 | 407 | 405 | 406 | 6,995 |
2004/02/06 | 410 | 410 | 405 | 406 | 29,980 |
2004/02/05 | 409 | 410 | 405 | 407 | 8,994 |
2004/02/04 | 414 | 414 | 407 | 407 | 5,996 |
2004/02/02 | 415 | 415 | 410 | 410 | 1,999 |
2004/01/30 | 410 | 415 | 406 | 410 | 6,995 |
2004/01/29 | 406 | 415 | 406 | 410 | 3,997 |
2004/01/28 | 415 | 420 | 410 | 410 | 5,996 |
2004/01/27 | 425 | 425 | 415 | 415 | 3,997 |
2004/01/26 | 414 | 415 | 405 | 415 | 4,997 |
2004/01/23 | 405 | 415 | 405 | 410 | 22,985 |
2004/01/22 | 410 | 415 | 410 | 413 | 19,987 |
2004/01/21 | 410 | 410 | 400 | 410 | 6,995 |
2004/01/20 | 400 | 414 | 400 | 405 | 33,978 |
2004/01/19 | 418 | 418 | 400 | 405 | 5,996 |
2004/01/16 | 420 | 420 | 405 | 410 | 12,992 |
2004/01/15 | 413 | 418 | 413 | 418 | 6,995 |
2004/01/14 | 415 | 415 | 412 | 413 | 13,991 |
2004/01/13 | 410 | 415 | 410 | 412 | 6,995 |
2004/01/09 | 410 | 410 | 410 | 410 | 999 |
2004/01/08 | 405 | 410 | 403 | 410 | 7,995 |
2004/01/07 | 398 | 400 | 398 | 400 | 4,997 |
2004/01/06 | 386 | 395 | 386 | 395 | 10,993 |
2004/01/05 | 383 | 395 | 383 | 395 | 11,992 |