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 |
---|---|---|---|---|---|
2008/12/29 | 365 | 365 | 365 | 365 | 999 |
2008/12/26 | 355 | 365 | 355 | 365 | 2,998 |
2008/12/25 | 353 | 353 | 353 | 353 | 10,993 |
2008/12/24 | 355 | 355 | 350 | 353 | 3,997 |
2008/12/22 | 353 | 353 | 351 | 353 | 4,997 |
2008/12/19 | 353 | 353 | 343 | 343 | 5,996 |
2008/12/18 | 352 | 352 | 352 | 352 | 1,999 |
2008/12/17 | 360 | 360 | 352 | 352 | 7,995 |
2008/12/16 | 360 | 360 | 360 | 360 | 2,998 |
2008/12/15 | 370 | 370 | 360 | 360 | 10,993 |
2008/12/12 | 385 | 385 | 385 | 385 | 999 |
2008/12/10 | 384 | 384 | 374 | 374 | 3,997 |
2008/12/08 | 385 | 385 | 385 | 385 | 1,999 |
2008/12/05 | 380 | 380 | 380 | 380 | 999 |
2008/12/04 | 371 | 371 | 370 | 370 | 1,999 |
2008/12/01 | 368 | 368 | 368 | 368 | 999 |
2008/11/28 | 373 | 373 | 373 | 373 | 999 |
2008/11/27 | 380 | 380 | 371 | 371 | 1,999 |
2008/11/25 | 380 | 380 | 380 | 380 | 1,999 |
2008/11/20 | 381 | 381 | 380 | 380 | 1,999 |
2008/11/14 | 380 | 380 | 380 | 380 | 999 |
2008/11/13 | 389 | 389 | 389 | 389 | 999 |
2008/11/11 | 380 | 390 | 380 | 390 | 7,995 |
2008/11/10 | 395 | 395 | 395 | 395 | 3,997 |
2008/11/05 | 380 | 390 | 380 | 390 | 4,997 |
2008/10/31 | 372 | 372 | 371 | 371 | 1,999 |
2008/10/29 | 361 | 361 | 361 | 361 | 1,999 |
2008/10/27 | 372 | 372 | 356 | 356 | 5,996 |
2008/10/24 | 385 | 385 | 372 | 372 | 1,999 |
2008/10/22 | 385 | 385 | 385 | 385 | 999 |
2008/10/21 | 382 | 385 | 382 | 385 | 1,999 |
2008/10/20 | 395 | 395 | 382 | 382 | 1,999 |
2008/10/14 | 395 | 395 | 395 | 395 | 999 |
2008/10/10 | 370 | 370 | 365 | 365 | 1,999 |
2008/10/09 | 384 | 384 | 384 | 384 | 999 |
2008/10/08 | 379 | 379 | 379 | 379 | 2,998 |
2008/10/06 | 413 | 413 | 413 | 413 | 1,999 |
2008/10/03 | 439 | 439 | 439 | 439 | 999 |
2008/10/01 | 440 | 440 | 439 | 439 | 1,999 |
2008/09/19 | 455 | 455 | 455 | 455 | 999 |
2008/09/10 | 440 | 440 | 440 | 440 | 1,999 |
2008/09/08 | 440 | 440 | 440 | 440 | 999 |
2008/09/05 | 439 | 439 | 439 | 439 | 1,999 |
2008/09/03 | 450 | 450 | 445 | 445 | 2,998 |
2008/09/02 | 450 | 450 | 450 | 450 | 3,997 |
2008/08/28 | 450 | 450 | 450 | 450 | 999 |
2008/08/27 | 450 | 450 | 450 | 450 | 999 |
2008/08/20 | 468 | 468 | 455 | 455 | 1,999 |
2008/08/15 | 453 | 453 | 453 | 453 | 999 |
2008/08/14 | 450 | 450 | 450 | 450 | 1,999 |
2008/08/12 | 456 | 456 | 453 | 453 | 3,997 |
2008/08/11 | 460 | 460 | 456 | 456 | 1,999 |
2008/08/07 | 460 | 460 | 460 | 460 | 999 |
2008/08/06 | 470 | 470 | 470 | 470 | 1,999 |
2008/08/04 | 457 | 467 | 457 | 467 | 2,998 |
2008/08/01 | 456 | 471 | 456 | 471 | 1,999 |
2008/07/31 | 460 | 460 | 450 | 454 | 6,995 |
2008/07/29 | 477 | 477 | 475 | 475 | 1,999 |
2008/07/25 | 476 | 477 | 476 | 477 | 2,998 |
2008/07/24 | 480 | 480 | 475 | 477 | 3,997 |
2008/07/18 | 494 | 494 | 494 | 494 | 1,999 |
2008/07/15 | 487 | 488 | 486 | 488 | 2,998 |
2008/07/14 | 495 | 495 | 495 | 495 | 999 |
2008/07/10 | 500 | 500 | 500 | 500 | 999 |
2008/07/08 | 502 | 502 | 502 | 502 | 999 |
2008/07/07 | 497 | 497 | 497 | 497 | 999 |
2008/07/04 | 497 | 497 | 497 | 497 | 999 |
2008/07/03 | 482 | 482 | 482 | 482 | 999 |
2008/07/02 | 482 | 482 | 482 | 482 | 999 |
2008/07/01 | 480 | 480 | 480 | 480 | 1,999 |
2008/06/30 | 485 | 490 | 480 | 480 | 10,993 |
2008/06/27 | 486 | 490 | 485 | 485 | 10,993 |
2008/06/26 | 490 | 490 | 490 | 490 | 1,999 |
2008/06/25 | 505 | 505 | 505 | 505 | 999 |
2008/06/24 | 510 | 510 | 505 | 505 | 2,998 |
2008/06/23 | 503 | 503 | 503 | 503 | 999 |
2008/06/20 | 512 | 512 | 505 | 505 | 3,997 |
2008/06/19 | 500 | 500 | 500 | 500 | 999 |
2008/06/17 | 513 | 514 | 510 | 510 | 8,994 |
2008/06/16 | 515 | 515 | 510 | 510 | 3,997 |
2008/06/13 | 515 | 515 | 510 | 510 | 4,997 |
2008/06/12 | 515 | 518 | 515 | 515 | 11,992 |
2008/06/11 | 515 | 515 | 510 | 510 | 6,995 |
2008/06/10 | 519 | 519 | 509 | 510 | 8,994 |
2008/06/09 | 518 | 518 | 510 | 510 | 3,997 |
2008/06/06 | 515 | 515 | 515 | 515 | 999 |
2008/06/05 | 508 | 512 | 508 | 512 | 5,996 |
2008/06/04 | 510 | 510 | 510 | 510 | 999 |
2008/06/03 | 500 | 502 | 500 | 500 | 16,989 |
2008/06/02 | 505 | 505 | 505 | 505 | 999 |
2008/05/30 | 513 | 513 | 498 | 506 | 10,993 |
2008/05/29 | 516 | 516 | 515 | 515 | 4,997 |
2008/05/28 | 520 | 520 | 515 | 515 | 5,996 |
2008/05/27 | 510 | 520 | 510 | 519 | 4,997 |
2008/05/26 | 500 | 509 | 496 | 509 | 4,997 |
2008/05/23 | 500 | 500 | 499 | 499 | 1,999 |
2008/05/22 | 500 | 500 | 491 | 491 | 3,997 |
2008/05/21 | 473 | 519 | 472 | 500 | 12,992 |
2008/05/20 | 490 | 490 | 490 | 490 | 999 |
2008/05/19 | 485 | 490 | 485 | 490 | 1,999 |
2008/05/15 | 470 | 470 | 470 | 470 | 4,997 |
2008/05/14 | 465 | 470 | 465 | 470 | 5,996 |
2008/05/13 | 450 | 450 | 450 | 450 | 2,998 |
2008/05/12 | 445 | 455 | 445 | 455 | 1,999 |
2008/05/09 | 435 | 435 | 435 | 435 | 1,999 |
2008/05/07 | 435 | 435 | 435 | 435 | 1,999 |
2008/05/01 | 430 | 430 | 430 | 430 | 2,998 |
2008/04/30 | 430 | 430 | 430 | 430 | 1,999 |
2008/04/24 | 430 | 430 | 430 | 430 | 999 |
2008/04/22 | 431 | 431 | 431 | 431 | 2,998 |
2008/04/21 | 432 | 435 | 432 | 435 | 4,997 |
2008/04/18 | 451 | 451 | 430 | 430 | 3,997 |
2008/04/17 | 441 | 441 | 441 | 441 | 1,999 |
2008/04/11 | 441 | 441 | 441 | 441 | 2,998 |
2008/04/10 | 441 | 441 | 441 | 441 | 2,998 |
2008/04/09 | 441 | 441 | 441 | 441 | 999 |
2008/04/07 | 451 | 451 | 451 | 451 | 1,999 |
2008/04/02 | 441 | 441 | 441 | 441 | 999 |
2008/03/28 | 470 | 470 | 450 | 450 | 3,997 |
2008/03/27 | 470 | 470 | 470 | 470 | 14,990 |
2008/03/25 | 500 | 500 | 480 | 490 | 8,994 |
2008/03/24 | 456 | 470 | 456 | 470 | 1,999 |
2008/03/21 | 455 | 460 | 455 | 460 | 3,997 |
2008/03/19 | 460 | 460 | 449 | 460 | 5,996 |
2008/03/18 | 457 | 458 | 450 | 458 | 2,998 |
2008/03/14 | 450 | 460 | 450 | 460 | 3,997 |
2008/03/13 | 449 | 450 | 449 | 450 | 6,995 |
2008/03/11 | 460 | 469 | 460 | 469 | 1,999 |
2008/03/10 | 459 | 460 | 456 | 459 | 6,995 |
2008/03/07 | 459 | 471 | 459 | 471 | 1,999 |
2008/03/06 | 460 | 460 | 460 | 460 | 999 |
2008/03/05 | 470 | 470 | 470 | 470 | 999 |
2008/03/03 | 470 | 470 | 451 | 460 | 3,997 |
2008/02/29 | 470 | 471 | 470 | 471 | 4,997 |
2008/02/27 | 480 | 486 | 480 | 480 | 4,997 |
2008/02/26 | 470 | 470 | 470 | 470 | 4,997 |
2008/02/25 | 486 | 486 | 485 | 485 | 2,998 |
2008/02/20 | 485 | 486 | 485 | 486 | 1,999 |
2008/02/18 | 475 | 475 | 475 | 475 | 999 |
2008/02/14 | 475 | 475 | 475 | 475 | 999 |
2008/02/08 | 490 | 490 | 467 | 467 | 7,995 |
2008/02/07 | 492 | 492 | 492 | 492 | 999 |
2008/02/01 | 485 | 485 | 485 | 485 | 3,997 |
2008/01/30 | 510 | 510 | 510 | 510 | 1,999 |
2008/01/25 | 495 | 495 | 495 | 495 | 1,999 |
2008/01/24 | 484 | 485 | 484 | 485 | 1,999 |
2008/01/23 | 470 | 485 | 470 | 485 | 4,997 |
2008/01/22 | 490 | 490 | 481 | 485 | 5,996 |
2008/01/21 | 490 | 490 | 490 | 490 | 1,999 |
2008/01/18 | 489 | 491 | 485 | 491 | 5,996 |
2008/01/17 | 489 | 490 | 475 | 485 | 5,996 |
2008/01/16 | 490 | 493 | 481 | 491 | 6,995 |
2008/01/15 | 504 | 510 | 491 | 510 | 12,992 |
2008/01/09 | 501 | 505 | 501 | 505 | 1,999 |
2008/01/08 | 521 | 521 | 521 | 521 | 999 |