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 |
---|---|---|---|---|---|
2005/12/30 | 541 | 545 | 541 | 545 | 15,990 |
2005/12/29 | 545 | 552 | 545 | 545 | 27,982 |
2005/12/28 | 534 | 547 | 534 | 545 | 20,986 |
2005/12/27 | 531 | 550 | 530 | 540 | 19,987 |
2005/12/26 | 520 | 522 | 520 | 521 | 25,983 |
2005/12/22 | 520 | 521 | 518 | 520 | 11,992 |
2005/12/21 | 517 | 520 | 517 | 519 | 16,989 |
2005/12/20 | 513 | 519 | 513 | 518 | 38,975 |
2005/12/19 | 501 | 516 | 501 | 514 | 30,980 |
2005/12/16 | 500 | 502 | 500 | 502 | 15,990 |
2005/12/15 | 498 | 501 | 497 | 500 | 35,977 |
2005/12/14 | 499 | 499 | 498 | 498 | 1,999 |
2005/12/13 | 489 | 493 | 489 | 493 | 27,982 |
2005/12/12 | 489 | 490 | 485 | 489 | 16,989 |
2005/12/09 | 490 | 491 | 485 | 490 | 7,995 |
2005/12/08 | 490 | 491 | 489 | 489 | 15,990 |
2005/12/07 | 491 | 491 | 490 | 491 | 2,998 |
2005/12/06 | 479 | 490 | 479 | 490 | 9,993 |
2005/12/05 | 476 | 477 | 476 | 477 | 2,998 |
2005/12/02 | 475 | 479 | 475 | 476 | 15,990 |
2005/12/01 | 478 | 479 | 474 | 475 | 17,988 |
2005/11/30 | 475 | 480 | 475 | 479 | 5,996 |
2005/11/29 | 479 | 479 | 479 | 479 | 3,997 |
2005/11/28 | 480 | 480 | 479 | 479 | 1,999 |
2005/11/25 | 475 | 479 | 475 | 476 | 10,993 |
2005/11/24 | 480 | 480 | 477 | 477 | 18,988 |
2005/11/22 | 479 | 481 | 479 | 480 | 17,988 |
2005/11/21 | 475 | 480 | 475 | 480 | 6,995 |
2005/11/18 | 480 | 480 | 480 | 480 | 1,999 |
2005/11/16 | 486 | 486 | 480 | 480 | 24,984 |
2005/11/15 | 484 | 485 | 480 | 485 | 22,985 |
2005/11/14 | 480 | 480 | 480 | 480 | 12,992 |
2005/11/11 | 470 | 475 | 470 | 475 | 1,999 |
2005/11/10 | 471 | 473 | 470 | 470 | 4,997 |
2005/11/09 | 478 | 479 | 470 | 472 | 9,993 |
2005/11/08 | 480 | 481 | 478 | 479 | 8,994 |
2005/11/07 | 479 | 481 | 476 | 479 | 32,979 |
2005/11/04 | 470 | 473 | 470 | 470 | 31,979 |
2005/11/02 | 465 | 470 | 465 | 470 | 27,982 |
2005/11/01 | 465 | 466 | 465 | 465 | 4,997 |
2005/10/31 | 460 | 470 | 460 | 460 | 2,998 |
2005/10/28 | 460 | 460 | 460 | 460 | 12,992 |
2005/10/27 | 459 | 460 | 459 | 460 | 1,999 |
2005/10/26 | 461 | 461 | 460 | 460 | 20,986 |
2005/10/25 | 460 | 462 | 460 | 461 | 6,995 |
2005/10/24 | 460 | 461 | 456 | 456 | 4,997 |
2005/10/21 | 460 | 460 | 459 | 459 | 7,995 |
2005/10/20 | 457 | 458 | 457 | 458 | 4,997 |
2005/10/19 | 464 | 465 | 458 | 458 | 6,995 |
2005/10/18 | 469 | 471 | 461 | 464 | 14,990 |
2005/10/17 | 468 | 470 | 468 | 470 | 13,991 |
2005/10/14 | 464 | 467 | 464 | 466 | 15,990 |
2005/10/13 | 463 | 463 | 462 | 462 | 5,996 |
2005/10/12 | 460 | 461 | 460 | 460 | 13,991 |
2005/10/11 | 460 | 460 | 459 | 460 | 5,996 |
2005/10/07 | 454 | 456 | 454 | 455 | 5,996 |
2005/10/06 | 454 | 455 | 453 | 454 | 15,990 |
2005/10/05 | 461 | 461 | 461 | 461 | 999 |
2005/10/04 | 461 | 462 | 459 | 461 | 35,977 |
2005/10/03 | 460 | 460 | 459 | 460 | 11,992 |
2005/09/30 | 457 | 462 | 455 | 461 | 18,988 |
2005/09/29 | 456 | 457 | 456 | 456 | 36,976 |
2005/09/28 | 460 | 461 | 457 | 457 | 40,973 |
2005/09/27 | 460 | 462 | 460 | 462 | 3,997 |
2005/09/26 | 460 | 461 | 459 | 460 | 26,982 |
2005/09/22 | 459 | 461 | 457 | 457 | 10,993 |
2005/09/21 | 458 | 460 | 458 | 460 | 13,991 |
2005/09/20 | 455 | 460 | 455 | 459 | 41,973 |
2005/09/16 | 452 | 455 | 452 | 455 | 13,991 |
2005/09/15 | 455 | 455 | 451 | 452 | 3,997 |
2005/09/14 | 450 | 450 | 450 | 450 | 999 |
2005/09/13 | 456 | 456 | 455 | 456 | 11,992 |
2005/09/12 | 455 | 456 | 455 | 456 | 6,995 |
2005/09/09 | 450 | 454 | 450 | 454 | 16,989 |
2005/09/08 | 455 | 455 | 454 | 454 | 3,997 |
2005/09/07 | 456 | 456 | 451 | 454 | 12,992 |
2005/09/06 | 455 | 456 | 455 | 455 | 8,994 |
2005/09/05 | 455 | 455 | 454 | 454 | 5,996 |
2005/09/02 | 453 | 454 | 453 | 454 | 11,992 |
2005/08/30 | 454 | 454 | 454 | 454 | 11,992 |
2005/08/29 | 453 | 454 | 452 | 452 | 3,997 |
2005/08/26 | 452 | 454 | 452 | 453 | 10,993 |
2005/08/25 | 452 | 454 | 452 | 453 | 13,991 |
2005/08/24 | 456 | 456 | 455 | 455 | 14,990 |
2005/08/23 | 452 | 457 | 452 | 456 | 8,994 |
2005/08/22 | 454 | 455 | 452 | 453 | 7,995 |
2005/08/19 | 453 | 457 | 453 | 457 | 28,981 |
2005/08/18 | 452 | 453 | 452 | 453 | 4,997 |
2005/08/17 | 454 | 455 | 452 | 455 | 17,988 |
2005/08/16 | 451 | 454 | 451 | 451 | 9,993 |
2005/08/15 | 450 | 452 | 450 | 452 | 26,982 |
2005/08/12 | 444 | 451 | 443 | 451 | 32,979 |
2005/08/11 | 440 | 440 | 438 | 440 | 2,998 |
2005/08/09 | 435 | 440 | 435 | 440 | 10,993 |
2005/08/08 | 434 | 437 | 434 | 435 | 3,997 |
2005/08/05 | 440 | 440 | 439 | 440 | 5,996 |
2005/08/04 | 440 | 440 | 437 | 440 | 11,992 |
2005/08/03 | 443 | 443 | 443 | 443 | 3,997 |
2005/08/02 | 439 | 444 | 439 | 443 | 7,995 |
2005/08/01 | 440 | 443 | 440 | 443 | 10,993 |
2005/07/29 | 441 | 443 | 441 | 443 | 10,993 |
2005/07/28 | 448 | 448 | 447 | 447 | 3,997 |
2005/07/26 | 445 | 448 | 445 | 448 | 5,996 |
2005/07/25 | 439 | 448 | 439 | 448 | 16,989 |
2005/07/22 | 435 | 440 | 435 | 440 | 1,999 |
2005/07/21 | 445 | 446 | 445 | 445 | 3,997 |
2005/07/20 | 435 | 442 | 432 | 442 | 12,992 |
2005/07/19 | 443 | 445 | 439 | 439 | 15,990 |
2005/07/15 | 443 | 443 | 443 | 443 | 1,999 |
2005/07/14 | 428 | 436 | 428 | 436 | 23,984 |
2005/07/13 | 430 | 430 | 426 | 426 | 17,988 |
2005/07/12 | 430 | 430 | 430 | 430 | 7,995 |
2005/07/11 | 434 | 434 | 426 | 428 | 30,980 |
2005/07/08 | 427 | 431 | 427 | 431 | 7,995 |
2005/07/07 | 429 | 430 | 425 | 425 | 19,987 |
2005/07/05 | 430 | 432 | 429 | 430 | 22,985 |
2005/07/04 | 425 | 425 | 425 | 425 | 2,998 |
2005/07/01 | 420 | 421 | 419 | 419 | 29,980 |
2005/06/30 | 420 | 424 | 420 | 420 | 13,991 |
2005/06/29 | 420 | 420 | 420 | 420 | 2,998 |
2005/06/28 | 410 | 420 | 408 | 420 | 39,974 |
2005/06/27 | 407 | 407 | 407 | 407 | 999 |
2005/06/24 | 410 | 411 | 400 | 406 | 40,973 |
2005/06/22 | 409 | 409 | 409 | 409 | 1,999 |
2005/06/20 | 410 | 411 | 408 | 409 | 6,995 |
2005/06/17 | 410 | 410 | 407 | 410 | 9,993 |
2005/06/16 | 409 | 412 | 409 | 410 | 7,995 |
2005/06/15 | 404 | 410 | 404 | 410 | 1,999 |
2005/06/14 | 410 | 410 | 410 | 410 | 1,999 |
2005/06/13 | 407 | 410 | 405 | 410 | 9,993 |
2005/06/10 | 405 | 405 | 405 | 405 | 999 |
2005/06/09 | 404 | 404 | 404 | 404 | 999 |
2005/06/08 | 400 | 401 | 400 | 401 | 15,990 |
2005/06/07 | 398 | 400 | 398 | 400 | 1,999 |
2005/06/06 | 400 | 401 | 400 | 400 | 13,991 |
2005/06/01 | 410 | 411 | 409 | 410 | 26,982 |
2005/05/31 | 415 | 415 | 410 | 412 | 16,989 |
2005/05/27 | 420 | 420 | 415 | 415 | 2,998 |
2005/05/24 | 414 | 420 | 414 | 420 | 4,997 |
2005/05/19 | 420 | 421 | 413 | 415 | 3,997 |
2005/05/18 | 420 | 423 | 420 | 421 | 11,992 |
2005/05/17 | 427 | 427 | 427 | 427 | 1,999 |
2005/05/16 | 431 | 432 | 431 | 432 | 5,996 |
2005/05/13 | 432 | 432 | 432 | 432 | 999 |
2005/05/12 | 433 | 434 | 433 | 434 | 3,997 |
2005/05/11 | 431 | 432 | 431 | 432 | 2,998 |
2005/05/10 | 428 | 429 | 428 | 429 | 3,997 |
2005/05/09 | 425 | 429 | 425 | 429 | 3,997 |
2005/05/02 | 426 | 426 | 425 | 425 | 1,999 |
2005/04/28 | 426 | 427 | 426 | 427 | 9,993 |
2005/04/27 | 426 | 430 | 426 | 427 | 15,990 |
2005/04/26 | 430 | 430 | 430 | 430 | 1,999 |
2005/04/25 | 430 | 430 | 430 | 430 | 3,997 |
2005/04/22 | 430 | 430 | 430 | 430 | 999 |
2005/04/21 | 430 | 430 | 429 | 430 | 25,983 |
2005/04/20 | 416 | 430 | 416 | 430 | 62,959 |
2005/04/19 | 430 | 430 | 426 | 426 | 4,997 |
2005/04/18 | 430 | 430 | 429 | 430 | 16,989 |
2005/04/15 | 430 | 430 | 430 | 430 | 2,998 |
2005/04/14 | 430 | 431 | 430 | 430 | 8,994 |
2005/04/08 | 445 | 445 | 443 | 445 | 7,995 |
2005/04/07 | 440 | 444 | 440 | 444 | 5,996 |
2005/04/06 | 440 | 445 | 440 | 440 | 15,990 |
2005/04/05 | 430 | 440 | 429 | 440 | 21,986 |
2005/04/04 | 429 | 430 | 429 | 430 | 2,998 |
2005/04/01 | 429 | 430 | 429 | 430 | 1,999 |
2005/03/31 | 430 | 431 | 428 | 430 | 8,994 |
2005/03/30 | 433 | 433 | 427 | 428 | 16,989 |
2005/03/29 | 439 | 440 | 433 | 434 | 20,986 |
2005/03/28 | 450 | 450 | 449 | 449 | 5,996 |
2005/03/25 | 466 | 466 | 462 | 462 | 26,982 |
2005/03/24 | 464 | 465 | 462 | 464 | 17,988 |
2005/03/23 | 462 | 464 | 461 | 463 | 12,992 |
2005/03/22 | 459 | 465 | 459 | 464 | 14,990 |
2005/03/18 | 450 | 455 | 450 | 455 | 28,981 |
2005/03/17 | 450 | 451 | 449 | 450 | 19,987 |
2005/03/16 | 449 | 451 | 448 | 451 | 39,974 |
2005/03/15 | 454 | 454 | 449 | 449 | 12,992 |
2005/03/14 | 450 | 451 | 449 | 449 | 19,987 |
2005/03/11 | 445 | 449 | 445 | 448 | 11,992 |
2005/03/10 | 442 | 446 | 442 | 445 | 7,995 |
2005/03/09 | 441 | 446 | 437 | 445 | 11,992 |
2005/03/08 | 445 | 445 | 441 | 441 | 9,993 |
2005/03/07 | 437 | 445 | 436 | 445 | 20,986 |
2005/03/04 | 435 | 437 | 434 | 436 | 7,995 |
2005/03/03 | 430 | 431 | 430 | 431 | 12,992 |
2005/03/02 | 431 | 432 | 430 | 431 | 23,984 |
2005/03/01 | 435 | 436 | 431 | 432 | 43,971 |
2005/02/28 | 455 | 456 | 430 | 436 | 105,931 |
2005/02/25 | 455 | 457 | 455 | 457 | 17,988 |
2005/02/24 | 455 | 456 | 455 | 455 | 9,993 |
2005/02/23 | 452 | 455 | 452 | 454 | 21,986 |
2005/02/22 | 452 | 453 | 449 | 452 | 9,993 |
2005/02/21 | 446 | 452 | 445 | 450 | 7,995 |
2005/02/18 | 447 | 450 | 445 | 450 | 23,984 |
2005/02/17 | 454 | 456 | 454 | 456 | 11,992 |
2005/02/16 | 459 | 459 | 454 | 456 | 11,992 |
2005/02/15 | 461 | 461 | 454 | 455 | 13,991 |
2005/02/14 | 449 | 455 | 449 | 455 | 28,981 |
2005/02/10 | 450 | 451 | 448 | 450 | 13,991 |
2005/02/09 | 448 | 450 | 448 | 449 | 17,988 |
2005/02/08 | 446 | 449 | 446 | 449 | 8,994 |
2005/02/07 | 450 | 450 | 446 | 447 | 8,994 |
2005/02/04 | 435 | 450 | 435 | 450 | 13,991 |
2005/02/03 | 433 | 435 | 433 | 435 | 5,996 |
2005/02/02 | 435 | 435 | 435 | 435 | 999 |
2005/02/01 | 429 | 435 | 429 | 435 | 10,993 |
2005/01/31 | 427 | 427 | 427 | 427 | 9,993 |
2005/01/28 | 426 | 427 | 426 | 427 | 6,995 |
2005/01/27 | 425 | 426 | 425 | 426 | 9,993 |
2005/01/26 | 420 | 425 | 420 | 425 | 4,997 |
2005/01/25 | 425 | 425 | 421 | 421 | 2,998 |
2005/01/24 | 419 | 425 | 419 | 425 | 15,990 |
2005/01/21 | 420 | 420 | 418 | 418 | 3,997 |
2005/01/20 | 420 | 429 | 418 | 418 | 9,993 |
2005/01/19 | 421 | 421 | 417 | 418 | 16,989 |
2005/01/18 | 429 | 429 | 420 | 420 | 39,974 |
2005/01/17 | 419 | 428 | 419 | 428 | 22,985 |
2005/01/14 | 420 | 420 | 413 | 418 | 49,967 |
2005/01/13 | 423 | 423 | 420 | 422 | 14,990 |
2005/01/12 | 424 | 424 | 417 | 420 | 9,993 |
2005/01/11 | 411 | 421 | 411 | 419 | 40,973 |
2005/01/07 | 405 | 420 | 405 | 410 | 34,977 |
2005/01/06 | 403 | 403 | 403 | 403 | 2,998 |
2005/01/05 | 400 | 404 | 400 | 403 | 6,995 |
2005/01/04 | 399 | 400 | 399 | 400 | 22,985 |