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 |
|---|---|---|---|---|---|
| 2010/12/30 | 0 | 0 | 0 | 477 | 0 |
| 2010/12/29 | 469 | 477 | 469 | 477 | 3,997 |
| 2010/12/28 | 471 | 471 | 471 | 471 | 999 |
| 2010/12/27 | 0 | 0 | 0 | 455 | 0 |
| 2010/12/24 | 458 | 458 | 455 | 455 | 5,996 |
| 2010/12/22 | 460 | 460 | 457 | 457 | 3,997 |
| 2010/12/20 | 467 | 467 | 467 | 467 | 999 |
| 2010/12/17 | 461 | 461 | 460 | 460 | 1,999 |
| 2010/12/16 | 0 | 0 | 0 | 460 | 0 |
| 2010/12/15 | 460 | 460 | 460 | 460 | 1,999 |
| 2010/12/14 | 459 | 459 | 459 | 459 | 999 |
| 2010/12/13 | 458 | 458 | 458 | 458 | 999 |
| 2010/12/10 | 448 | 449 | 448 | 449 | 1,999 |
| 2010/12/09 | 441 | 441 | 441 | 441 | 2,998 |
| 2010/12/08 | 440 | 440 | 440 | 440 | 999 |
| 2010/12/07 | 0 | 0 | 0 | 448 | 0 |
| 2010/12/06 | 0 | 0 | 0 | 448 | 0 |
| 2010/12/03 | 0 | 0 | 0 | 448 | 0 |
| 2010/12/02 | 0 | 0 | 0 | 448 | 0 |
| 2010/12/01 | 0 | 0 | 0 | 448 | 0 |
| 2010/11/30 | 449 | 449 | 448 | 448 | 1,999 |
| 2010/11/29 | 0 | 0 | 0 | 450 | 0 |
| 2010/11/26 | 450 | 450 | 450 | 450 | 999 |
| 2010/11/25 | 0 | 0 | 0 | 450 | 0 |
| 2010/11/24 | 450 | 450 | 450 | 450 | 999 |
| 2010/11/22 | 426 | 426 | 426 | 426 | 999 |
| 2010/11/19 | 0 | 0 | 0 | 422 | 0 |
| 2010/11/18 | 0 | 0 | 0 | 422 | 0 |
| 2010/11/17 | 0 | 0 | 0 | 422 | 0 |
| 2010/11/16 | 422 | 422 | 422 | 422 | 1,999 |
| 2010/11/15 | 423 | 423 | 422 | 422 | 3,997 |
| 2010/11/12 | 429 | 433 | 429 | 433 | 2,998 |
| 2010/11/11 | 430 | 430 | 430 | 430 | 2,998 |
| 2010/11/10 | 0 | 0 | 0 | 426 | 0 |
| 2010/11/09 | 433 | 433 | 426 | 426 | 3,997 |
| 2010/11/08 | 431 | 431 | 431 | 431 | 999 |
| 2010/11/05 | 0 | 0 | 0 | 426 | 0 |
| 2010/11/04 | 0 | 0 | 0 | 426 | 0 |
| 2010/11/02 | 0 | 0 | 0 | 426 | 0 |
| 2010/11/01 | 426 | 426 | 426 | 426 | 999 |
| 2010/10/29 | 0 | 0 | 0 | 427 | 0 |
| 2010/10/28 | 427 | 427 | 427 | 427 | 2,998 |
| 2010/10/27 | 0 | 0 | 0 | 426 | 0 |
| 2010/10/26 | 437 | 437 | 425 | 426 | 8,994 |
| 2010/10/25 | 441 | 441 | 441 | 441 | 5,996 |
| 2010/10/22 | 437 | 437 | 437 | 437 | 999 |
| 2010/10/21 | 438 | 438 | 438 | 438 | 999 |
| 2010/10/20 | 437 | 437 | 437 | 437 | 999 |
| 2010/10/19 | 437 | 437 | 437 | 437 | 999 |
| 2010/10/18 | 0 | 0 | 0 | 432 | 0 |
| 2010/10/15 | 0 | 0 | 0 | 432 | 0 |
| 2010/10/14 | 0 | 0 | 0 | 432 | 0 |
| 2010/10/13 | 0 | 0 | 0 | 432 | 0 |
| 2010/10/12 | 0 | 0 | 0 | 432 | 0 |
| 2010/10/08 | 0 | 0 | 0 | 432 | 0 |
| 2010/10/07 | 434 | 436 | 432 | 432 | 3,997 |
| 2010/10/06 | 0 | 0 | 0 | 450 | 0 |
| 2010/10/05 | 0 | 0 | 0 | 450 | 0 |
| 2010/10/04 | 450 | 450 | 450 | 450 | 1,999 |
| 2010/10/01 | 460 | 460 | 460 | 460 | 2,998 |
| 2010/09/30 | 0 | 0 | 0 | 458 | 0 |
| 2010/09/29 | 0 | 0 | 0 | 458 | 0 |
| 2010/09/28 | 0 | 0 | 0 | 458 | 0 |
| 2010/09/27 | 0 | 0 | 0 | 458 | 0 |
| 2010/09/24 | 0 | 0 | 0 | 458 | 0 |
| 2010/09/22 | 0 | 0 | 0 | 458 | 0 |
| 2010/09/21 | 458 | 458 | 458 | 458 | 999 |
| 2010/09/17 | 0 | 0 | 0 | 458 | 0 |
| 2010/09/16 | 458 | 458 | 458 | 458 | 999 |
| 2010/09/15 | 0 | 0 | 0 | 457 | 0 |
| 2010/09/14 | 462 | 462 | 457 | 457 | 1,999 |
| 2010/09/13 | 462 | 462 | 462 | 462 | 2,998 |
| 2010/09/10 | 0 | 0 | 0 | 463 | 0 |
| 2010/09/09 | 463 | 463 | 463 | 463 | 999 |
| 2010/09/08 | 460 | 460 | 460 | 460 | 999 |
| 2010/09/07 | 0 | 0 | 0 | 460 | 0 |
| 2010/09/06 | 460 | 460 | 460 | 460 | 999 |
| 2010/09/03 | 0 | 0 | 0 | 465 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 465 | 0 |
| 2010/09/01 | 0 | 0 | 0 | 465 | 0 |
| 2010/08/31 | 0 | 0 | 0 | 465 | 0 |
| 2010/08/30 | 465 | 465 | 465 | 465 | 999 |
| 2010/08/27 | 460 | 460 | 460 | 460 | 1,999 |
| 2010/08/26 | 0 | 0 | 0 | 460 | 0 |
| 2010/08/25 | 460 | 460 | 460 | 460 | 999 |
| 2010/08/24 | 0 | 0 | 0 | 472 | 0 |
| 2010/08/23 | 472 | 472 | 472 | 472 | 999 |
| 2010/08/20 | 465 | 465 | 465 | 465 | 999 |
| 2010/08/19 | 465 | 465 | 465 | 465 | 999 |
| 2010/08/18 | 0 | 0 | 0 | 455 | 0 |
| 2010/08/17 | 455 | 455 | 455 | 455 | 999 |
| 2010/08/16 | 0 | 0 | 0 | 455 | 0 |
| 2010/08/13 | 455 | 455 | 455 | 455 | 2,998 |
| 2010/08/12 | 0 | 0 | 0 | 476 | 0 |
| 2010/08/11 | 476 | 476 | 476 | 476 | 1,999 |
| 2010/08/10 | 0 | 0 | 0 | 469 | 0 |
| 2010/08/09 | 469 | 469 | 469 | 469 | 999 |
| 2010/08/06 | 467 | 467 | 467 | 467 | 999 |
| 2010/08/05 | 0 | 0 | 0 | 463 | 0 |
| 2010/08/04 | 463 | 463 | 463 | 463 | 999 |
| 2010/08/03 | 0 | 0 | 0 | 465 | 0 |
| 2010/08/02 | 0 | 0 | 0 | 465 | 0 |
| 2010/07/30 | 465 | 465 | 465 | 465 | 999 |
| 2010/07/29 | 0 | 0 | 0 | 465 | 0 |
| 2010/07/28 | 465 | 465 | 465 | 465 | 999 |
| 2010/07/27 | 0 | 0 | 0 | 464 | 0 |
| 2010/07/26 | 464 | 464 | 464 | 464 | 999 |
| 2010/07/23 | 472 | 472 | 472 | 472 | 999 |
| 2010/07/22 | 0 | 0 | 0 | 473 | 0 |
| 2010/07/21 | 473 | 473 | 473 | 473 | 999 |
| 2010/07/20 | 485 | 485 | 485 | 485 | 1,999 |
| 2010/07/16 | 470 | 470 | 470 | 470 | 5,996 |
| 2010/07/15 | 475 | 475 | 475 | 475 | 999 |
| 2010/07/14 | 480 | 480 | 480 | 480 | 999 |
| 2010/07/13 | 0 | 0 | 0 | 471 | 0 |
| 2010/07/12 | 471 | 471 | 471 | 471 | 999 |
| 2010/07/09 | 495 | 495 | 485 | 485 | 1,999 |
| 2010/07/08 | 466 | 470 | 466 | 470 | 3,997 |
| 2010/07/07 | 460 | 460 | 460 | 460 | 999 |
| 2010/07/06 | 0 | 0 | 0 | 474 | 0 |
| 2010/07/05 | 450 | 474 | 450 | 474 | 1,999 |
| 2010/07/02 | 0 | 0 | 0 | 474 | 0 |
| 2010/07/01 | 0 | 0 | 0 | 474 | 0 |
| 2010/06/30 | 0 | 0 | 0 | 474 | 0 |
| 2010/06/29 | 0 | 0 | 0 | 474 | 0 |
| 2010/06/28 | 0 | 0 | 0 | 474 | 0 |
| 2010/06/25 | 0 | 0 | 0 | 474 | 0 |
| 2010/06/24 | 0 | 0 | 0 | 474 | 0 |
| 2010/06/23 | 0 | 0 | 0 | 474 | 0 |
| 2010/06/22 | 0 | 0 | 0 | 474 | 0 |
| 2010/06/21 | 474 | 474 | 474 | 474 | 999 |
| 2010/06/18 | 474 | 474 | 474 | 474 | 999 |
| 2010/06/17 | 465 | 465 | 450 | 450 | 6,995 |
| 2010/06/16 | 444 | 460 | 444 | 460 | 1,999 |
| 2010/06/15 | 0 | 0 | 0 | 442 | 0 |
| 2010/06/14 | 442 | 442 | 442 | 442 | 999 |
| 2010/06/11 | 449 | 449 | 449 | 449 | 999 |
| 2010/06/10 | 457 | 457 | 457 | 457 | 999 |
| 2010/06/09 | 0 | 0 | 0 | 450 | 0 |
| 2010/06/08 | 0 | 0 | 0 | 450 | 0 |
| 2010/06/07 | 0 | 0 | 0 | 450 | 0 |
| 2010/06/04 | 0 | 0 | 0 | 450 | 0 |
| 2010/06/03 | 0 | 0 | 0 | 450 | 0 |
| 2010/06/02 | 0 | 0 | 0 | 450 | 0 |
| 2010/06/01 | 0 | 0 | 0 | 450 | 0 |
| 2010/05/31 | 0 | 0 | 0 | 440 | 0 |
| 2010/05/28 | 446 | 446 | 440 | 440 | 2,998 |
| 2010/05/27 | 0 | 0 | 0 | 438 | 0 |
| 2010/05/26 | 438 | 438 | 438 | 438 | 4,997 |
| 2010/05/25 | 473 | 479 | 470 | 470 | 3,997 |
| 2010/05/24 | 0 | 0 | 0 | 488 | 0 |
| 2010/05/21 | 475 | 488 | 470 | 488 | 2,998 |
| 2010/05/20 | 494 | 494 | 494 | 494 | 999 |
| 2010/05/19 | 485 | 490 | 470 | 490 | 3,997 |
| 2010/05/18 | 490 | 490 | 490 | 490 | 999 |
| 2010/05/17 | 0 | 0 | 0 | 490 | 0 |
| 2010/05/14 | 0 | 0 | 0 | 490 | 0 |
| 2010/05/13 | 492 | 492 | 490 | 490 | 3,997 |
| 2010/05/12 | 492 | 492 | 492 | 492 | 999 |
| 2010/05/11 | 492 | 492 | 492 | 492 | 999 |
| 2010/05/10 | 490 | 494 | 490 | 494 | 3,997 |
| 2010/05/07 | 495 | 495 | 475 | 494 | 6,995 |
| 2010/05/06 | 0 | 0 | 0 | 506 | 0 |
| 2010/04/30 | 505 | 506 | 505 | 506 | 2,998 |
| 2010/04/28 | 503 | 503 | 502 | 502 | 3,997 |
| 2010/04/27 | 0 | 0 | 0 | 503 | 0 |
| 2010/04/26 | 503 | 503 | 503 | 503 | 2,998 |
| 2010/04/23 | 505 | 505 | 505 | 505 | 1,999 |
| 2010/04/22 | 502 | 505 | 501 | 505 | 4,997 |
| 2010/04/21 | 502 | 503 | 502 | 502 | 2,998 |
| 2010/04/20 | 500 | 503 | 500 | 503 | 5,996 |
| 2010/04/19 | 0 | 0 | 0 | 502 | 0 |
| 2010/04/16 | 502 | 502 | 502 | 502 | 3,997 |
| 2010/04/15 | 0 | 0 | 0 | 502 | 0 |
| 2010/04/14 | 0 | 0 | 0 | 502 | 0 |
| 2010/04/13 | 502 | 502 | 502 | 502 | 3,997 |
| 2010/04/12 | 505 | 508 | 505 | 505 | 2,998 |
| 2010/04/09 | 0 | 0 | 0 | 496 | 0 |
| 2010/04/08 | 496 | 496 | 496 | 496 | 999 |
| 2010/04/07 | 498 | 498 | 495 | 495 | 4,997 |
| 2010/04/06 | 498 | 498 | 496 | 496 | 1,999 |
| 2010/04/05 | 498 | 498 | 498 | 498 | 1,999 |
| 2010/04/02 | 498 | 498 | 498 | 498 | 999 |
| 2010/04/01 | 514 | 514 | 506 | 506 | 4,997 |
| 2010/03/31 | 506 | 506 | 506 | 506 | 1,999 |
| 2010/03/30 | 500 | 500 | 500 | 500 | 999 |
| 2010/03/29 | 495 | 495 | 495 | 495 | 999 |
| 2010/03/26 | 514 | 514 | 507 | 514 | 5,996 |
| 2010/03/25 | 519 | 519 | 505 | 514 | 5,996 |
| 2010/03/24 | 510 | 519 | 509 | 519 | 7,995 |
| 2010/03/23 | 504 | 510 | 502 | 510 | 4,997 |
| 2010/03/19 | 500 | 502 | 500 | 502 | 4,997 |
| 2010/03/18 | 500 | 500 | 498 | 498 | 1,999 |
| 2010/03/17 | 490 | 497 | 490 | 497 | 4,997 |
| 2010/03/16 | 490 | 490 | 485 | 485 | 4,997 |
| 2010/03/12 | 474 | 474 | 474 | 474 | 999 |
| 2010/03/11 | 474 | 474 | 474 | 474 | 999 |
| 2010/03/09 | 490 | 490 | 490 | 490 | 999 |
| 2010/03/04 | 490 | 490 | 490 | 490 | 999 |
| 2010/03/02 | 493 | 493 | 493 | 493 | 999 |
| 2010/02/26 | 493 | 495 | 493 | 495 | 2,998 |
| 2010/02/25 | 478 | 478 | 478 | 478 | 999 |
| 2010/02/24 | 472 | 473 | 472 | 473 | 1,999 |
| 2010/02/23 | 472 | 472 | 472 | 472 | 999 |
| 2010/02/22 | 470 | 470 | 470 | 470 | 999 |
| 2010/02/17 | 470 | 470 | 470 | 470 | 5,996 |
| 2010/02/12 | 462 | 470 | 462 | 470 | 2,998 |
| 2010/02/10 | 465 | 475 | 461 | 461 | 6,995 |
| 2010/02/09 | 473 | 475 | 473 | 475 | 1,999 |
| 2010/02/08 | 470 | 470 | 470 | 470 | 2,998 |
| 2010/02/05 | 465 | 465 | 460 | 464 | 3,997 |
| 2010/02/04 | 471 | 471 | 471 | 471 | 999 |
| 2010/02/03 | 473 | 473 | 470 | 470 | 5,996 |
| 2010/02/02 | 474 | 474 | 474 | 474 | 999 |
| 2010/02/01 | 461 | 473 | 461 | 473 | 1,999 |
| 2010/01/29 | 460 | 460 | 460 | 460 | 4,997 |
| 2010/01/25 | 456 | 456 | 456 | 456 | 2,998 |
| 2010/01/21 | 477 | 477 | 477 | 477 | 999 |
| 2010/01/20 | 489 | 489 | 477 | 477 | 2,998 |
| 2010/01/19 | 460 | 474 | 460 | 474 | 7,995 |
| 2010/01/15 | 450 | 451 | 450 | 450 | 8,994 |
| 2010/01/14 | 446 | 446 | 446 | 446 | 999 |
| 2010/01/13 | 445 | 445 | 445 | 445 | 1,999 |
| 2010/01/12 | 450 | 450 | 445 | 445 | 4,997 |
| 2010/01/08 | 440 | 450 | 438 | 450 | 12,992 |
| 2010/01/06 | 440 | 440 | 440 | 440 | 2,998 |
| 2010/01/05 | 425 | 425 | 425 | 425 | 4,997 |
| 2010/01/04 | 418 | 418 | 418 | 418 | 999 |