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 |
---|---|---|---|---|---|
2007/12/28 | 505 | 505 | 505 | 505 | 3,997 |
2007/12/27 | 515 | 515 | 515 | 515 | 999 |
2007/12/26 | 504 | 525 | 504 | 525 | 6,995 |
2007/12/25 | 506 | 507 | 503 | 503 | 5,996 |
2007/12/21 | 505 | 506 | 505 | 506 | 2,998 |
2007/12/20 | 501 | 505 | 501 | 505 | 3,997 |
2007/12/18 | 509 | 509 | 509 | 509 | 1,999 |
2007/12/14 | 516 | 520 | 515 | 520 | 10,993 |
2007/12/12 | 514 | 515 | 514 | 515 | 1,999 |
2007/12/11 | 515 | 515 | 515 | 515 | 1,999 |
2007/12/10 | 527 | 528 | 527 | 528 | 1,999 |
2007/12/06 | 500 | 510 | 500 | 510 | 5,996 |
2007/12/05 | 505 | 505 | 505 | 505 | 1,999 |
2007/12/03 | 491 | 500 | 491 | 500 | 1,999 |
2007/11/30 | 500 | 500 | 500 | 500 | 3,997 |
2007/11/29 | 500 | 500 | 500 | 500 | 1,999 |
2007/11/28 | 503 | 503 | 500 | 500 | 2,998 |
2007/11/22 | 496 | 496 | 493 | 493 | 7,995 |
2007/11/21 | 501 | 505 | 492 | 498 | 23,984 |
2007/11/20 | 510 | 510 | 505 | 505 | 14,990 |
2007/11/19 | 515 | 515 | 515 | 515 | 999 |
2007/11/16 | 511 | 512 | 511 | 512 | 1,999 |
2007/11/15 | 515 | 515 | 510 | 510 | 9,993 |
2007/11/14 | 510 | 511 | 510 | 510 | 8,994 |
2007/11/13 | 516 | 516 | 515 | 516 | 5,996 |
2007/11/08 | 512 | 525 | 512 | 525 | 2,998 |
2007/11/07 | 512 | 513 | 512 | 512 | 3,997 |
2007/11/02 | 517 | 518 | 516 | 517 | 9,993 |
2007/11/01 | 530 | 530 | 518 | 518 | 2,998 |
2007/10/31 | 520 | 521 | 517 | 518 | 6,995 |
2007/10/29 | 518 | 518 | 518 | 518 | 999 |
2007/10/25 | 520 | 520 | 520 | 520 | 999 |
2007/10/23 | 515 | 516 | 515 | 516 | 1,999 |
2007/10/22 | 516 | 516 | 516 | 516 | 999 |
2007/10/19 | 510 | 518 | 510 | 516 | 5,996 |
2007/10/18 | 533 | 533 | 533 | 533 | 1,999 |
2007/10/17 | 535 | 535 | 535 | 535 | 2,998 |
2007/10/15 | 535 | 535 | 535 | 535 | 3,997 |
2007/10/11 | 535 | 535 | 535 | 535 | 2,998 |
2007/10/10 | 535 | 541 | 531 | 533 | 15,990 |
2007/10/09 | 535 | 536 | 533 | 535 | 4,997 |
2007/10/04 | 535 | 535 | 535 | 535 | 999 |
2007/10/03 | 535 | 535 | 535 | 535 | 5,996 |
2007/10/02 | 531 | 532 | 531 | 532 | 8,994 |
2007/10/01 | 532 | 532 | 530 | 531 | 2,998 |
2007/09/28 | 535 | 536 | 531 | 531 | 7,995 |
2007/09/27 | 530 | 535 | 530 | 535 | 3,997 |
2007/09/26 | 521 | 522 | 520 | 522 | 3,997 |
2007/09/25 | 520 | 520 | 520 | 520 | 1,999 |
2007/09/21 | 521 | 521 | 521 | 521 | 999 |
2007/09/20 | 510 | 518 | 510 | 518 | 10,993 |
2007/09/18 | 540 | 555 | 538 | 546 | 13,991 |
2007/09/14 | 535 | 538 | 534 | 538 | 13,991 |
2007/09/13 | 527 | 530 | 527 | 530 | 1,999 |
2007/09/12 | 530 | 535 | 527 | 535 | 17,988 |
2007/09/11 | 530 | 530 | 530 | 530 | 999 |
2007/09/10 | 536 | 536 | 532 | 535 | 14,990 |
2007/09/07 | 536 | 536 | 536 | 536 | 1,999 |
2007/09/06 | 538 | 538 | 534 | 535 | 24,984 |
2007/09/05 | 536 | 549 | 534 | 538 | 55,964 |
2007/09/04 | 550 | 550 | 550 | 550 | 3,997 |
2007/09/03 | 547 | 548 | 545 | 548 | 4,997 |
2007/08/31 | 544 | 550 | 544 | 545 | 5,996 |
2007/08/29 | 544 | 545 | 544 | 545 | 3,997 |
2007/08/24 | 550 | 551 | 550 | 551 | 4,997 |
2007/08/23 | 561 | 562 | 549 | 550 | 4,997 |
2007/08/21 | 568 | 568 | 550 | 550 | 3,997 |
2007/08/14 | 550 | 584 | 550 | 584 | 14,990 |
2007/08/13 | 550 | 550 | 550 | 550 | 9,993 |
2007/08/09 | 550 | 550 | 550 | 550 | 999 |
2007/08/06 | 574 | 574 | 573 | 573 | 1,999 |
2007/08/03 | 573 | 575 | 571 | 571 | 7,995 |
2007/08/02 | 560 | 561 | 560 | 560 | 3,997 |
2007/08/01 | 570 | 570 | 560 | 560 | 9,993 |
2007/07/31 | 570 | 576 | 570 | 570 | 3,997 |
2007/07/27 | 570 | 570 | 570 | 570 | 999 |
2007/07/26 | 575 | 575 | 575 | 575 | 3,997 |
2007/07/25 | 575 | 575 | 575 | 575 | 999 |
2007/07/24 | 575 | 580 | 575 | 580 | 3,997 |
2007/07/23 | 580 | 580 | 580 | 580 | 1,999 |
2007/07/20 | 590 | 590 | 590 | 590 | 999 |
2007/07/19 | 580 | 583 | 580 | 582 | 4,997 |
2007/07/18 | 584 | 585 | 580 | 580 | 6,995 |
2007/07/17 | 583 | 592 | 583 | 585 | 17,988 |
2007/07/13 | 581 | 581 | 580 | 581 | 3,997 |
2007/07/12 | 580 | 581 | 580 | 581 | 9,993 |
2007/07/11 | 577 | 580 | 577 | 580 | 7,995 |
2007/07/10 | 580 | 581 | 579 | 579 | 7,995 |
2007/07/05 | 581 | 581 | 579 | 580 | 7,995 |
2007/07/04 | 571 | 575 | 570 | 570 | 9,993 |
2007/07/03 | 582 | 585 | 582 | 584 | 5,996 |
2007/06/29 | 578 | 578 | 577 | 578 | 11,992 |
2007/06/28 | 576 | 576 | 575 | 575 | 3,997 |
2007/06/21 | 578 | 578 | 577 | 577 | 1,999 |
2007/06/20 | 574 | 577 | 574 | 577 | 16,989 |
2007/06/19 | 582 | 582 | 581 | 581 | 1,999 |
2007/06/18 | 580 | 581 | 580 | 581 | 4,997 |
2007/06/15 | 575 | 580 | 575 | 580 | 2,998 |
2007/06/14 | 583 | 584 | 574 | 580 | 4,997 |
2007/06/12 | 565 | 580 | 565 | 577 | 10,993 |
2007/06/11 | 565 | 565 | 564 | 564 | 7,995 |
2007/06/08 | 564 | 564 | 564 | 564 | 8,994 |
2007/06/07 | 565 | 565 | 564 | 564 | 5,996 |
2007/06/06 | 566 | 566 | 560 | 564 | 9,993 |
2007/06/05 | 565 | 566 | 565 | 566 | 3,997 |
2007/06/04 | 565 | 565 | 564 | 564 | 5,996 |
2007/06/01 | 565 | 565 | 562 | 564 | 12,992 |
2007/05/31 | 564 | 565 | 560 | 560 | 24,984 |
2007/05/30 | 564 | 564 | 564 | 564 | 6,995 |
2007/05/29 | 564 | 564 | 563 | 563 | 2,998 |
2007/05/25 | 563 | 564 | 563 | 564 | 5,996 |
2007/05/24 | 556 | 560 | 556 | 560 | 16,989 |
2007/05/23 | 560 | 560 | 556 | 556 | 7,995 |
2007/05/22 | 569 | 569 | 555 | 560 | 19,987 |
2007/05/21 | 580 | 580 | 575 | 575 | 1,999 |
2007/05/18 | 580 | 580 | 579 | 580 | 10,993 |
2007/05/16 | 590 | 590 | 581 | 584 | 12,992 |
2007/05/15 | 597 | 600 | 597 | 600 | 11,992 |
2007/05/14 | 595 | 595 | 595 | 595 | 999 |
2007/05/11 | 589 | 590 | 589 | 590 | 3,997 |
2007/05/09 | 592 | 592 | 588 | 590 | 5,996 |
2007/05/08 | 590 | 594 | 590 | 594 | 3,997 |
2007/05/07 | 589 | 589 | 589 | 589 | 999 |
2007/05/02 | 582 | 582 | 582 | 582 | 1,999 |
2007/05/01 | 582 | 582 | 582 | 582 | 1,999 |
2007/04/27 | 580 | 581 | 580 | 581 | 1,999 |
2007/04/26 | 580 | 581 | 578 | 580 | 13,991 |
2007/04/25 | 582 | 582 | 580 | 580 | 6,995 |
2007/04/24 | 578 | 578 | 578 | 578 | 5,996 |
2007/04/20 | 580 | 581 | 580 | 581 | 1,999 |
2007/04/19 | 580 | 580 | 580 | 580 | 999 |
2007/04/18 | 576 | 580 | 573 | 580 | 10,993 |
2007/04/17 | 570 | 573 | 570 | 572 | 6,995 |
2007/04/16 | 575 | 575 | 565 | 565 | 22,985 |
2007/04/13 | 575 | 576 | 565 | 565 | 15,990 |
2007/04/12 | 583 | 583 | 575 | 576 | 4,997 |
2007/04/11 | 580 | 580 | 579 | 579 | 1,999 |
2007/04/09 | 583 | 583 | 582 | 582 | 1,999 |
2007/04/05 | 588 | 588 | 580 | 582 | 10,993 |
2007/04/04 | 587 | 588 | 587 | 588 | 19,987 |
2007/04/03 | 590 | 591 | 587 | 590 | 12,992 |
2007/04/02 | 589 | 590 | 589 | 590 | 4,997 |
2007/03/29 | 588 | 588 | 588 | 588 | 999 |
2007/03/28 | 600 | 600 | 595 | 596 | 5,996 |
2007/03/27 | 620 | 620 | 597 | 597 | 9,993 |
2007/03/26 | 630 | 641 | 625 | 625 | 33,978 |
2007/03/23 | 624 | 627 | 620 | 625 | 26,982 |
2007/03/22 | 620 | 628 | 620 | 624 | 12,992 |
2007/03/20 | 620 | 621 | 618 | 620 | 28,981 |
2007/03/19 | 618 | 620 | 614 | 618 | 30,980 |
2007/03/16 | 614 | 619 | 614 | 619 | 23,984 |
2007/03/15 | 620 | 620 | 611 | 611 | 4,997 |
2007/03/14 | 621 | 622 | 619 | 620 | 8,994 |
2007/03/13 | 622 | 629 | 622 | 623 | 15,990 |
2007/03/12 | 621 | 622 | 621 | 622 | 3,997 |
2007/03/09 | 629 | 630 | 628 | 629 | 9,993 |
2007/03/08 | 623 | 627 | 614 | 621 | 11,992 |
2007/03/07 | 616 | 623 | 616 | 623 | 3,997 |
2007/03/06 | 608 | 624 | 607 | 615 | 17,988 |
2007/03/05 | 619 | 620 | 607 | 607 | 11,992 |
2007/03/02 | 625 | 630 | 625 | 625 | 13,991 |
2007/03/01 | 625 | 625 | 625 | 625 | 1,999 |
2007/02/28 | 637 | 638 | 619 | 621 | 22,985 |
2007/02/27 | 639 | 639 | 638 | 638 | 2,998 |
2007/02/26 | 630 | 638 | 630 | 638 | 20,986 |
2007/02/23 | 630 | 630 | 630 | 630 | 999 |
2007/02/22 | 639 | 639 | 639 | 639 | 999 |
2007/02/21 | 640 | 640 | 631 | 631 | 2,998 |
2007/02/20 | 630 | 630 | 630 | 630 | 2,998 |
2007/02/19 | 647 | 647 | 640 | 640 | 8,994 |
2007/02/16 | 640 | 647 | 636 | 647 | 6,995 |
2007/02/15 | 638 | 639 | 637 | 637 | 7,995 |
2007/02/14 | 636 | 643 | 636 | 637 | 15,990 |
2007/02/13 | 629 | 636 | 628 | 636 | 14,990 |
2007/02/09 | 640 | 640 | 625 | 625 | 10,993 |
2007/02/08 | 650 | 651 | 638 | 645 | 44,971 |
2007/02/07 | 633 | 656 | 633 | 649 | 58,962 |
2007/02/06 | 628 | 631 | 628 | 631 | 19,987 |
2007/02/05 | 624 | 629 | 623 | 628 | 17,988 |
2007/02/02 | 623 | 624 | 623 | 624 | 3,997 |
2007/02/01 | 623 | 623 | 623 | 623 | 2,998 |
2007/01/31 | 609 | 623 | 609 | 623 | 49,967 |
2007/01/30 | 610 | 620 | 600 | 614 | 35,977 |
2007/01/29 | 606 | 699 | 605 | 641 | 57,962 |
2007/01/26 | 604 | 604 | 603 | 603 | 3,997 |
2007/01/25 | 604 | 606 | 602 | 603 | 45,970 |
2007/01/24 | 605 | 605 | 604 | 604 | 1,999 |
2007/01/23 | 605 | 605 | 602 | 604 | 14,990 |
2007/01/22 | 603 | 605 | 603 | 605 | 14,990 |
2007/01/19 | 597 | 603 | 597 | 602 | 29,980 |
2007/01/18 | 599 | 599 | 598 | 598 | 4,997 |
2007/01/17 | 595 | 596 | 595 | 596 | 1,999 |
2007/01/16 | 594 | 595 | 594 | 595 | 6,995 |
2007/01/15 | 592 | 592 | 592 | 592 | 5,996 |
2007/01/12 | 591 | 592 | 590 | 592 | 10,993 |
2007/01/11 | 585 | 586 | 585 | 586 | 2,998 |
2007/01/10 | 590 | 590 | 585 | 585 | 5,996 |
2007/01/09 | 582 | 584 | 582 | 584 | 5,996 |
2007/01/04 | 580 | 582 | 580 | 582 | 1,999 |