エスクロー・エージェント・ジャパン(6093)の株価時系列情報
エスクロー・エージェント・ジャパン(6093)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 |
|---|---|---|---|---|---|
| 2014/12/30 | 9,090 | 9,090 | 8,860 | 8,990 | 9,100 |
| 2014/12/29 | 9,710 | 9,870 | 8,810 | 9,130 | 27,500 |
| 2014/12/26 | 9,090 | 9,890 | 9,000 | 9,600 | 34,000 |
| 2014/12/25 | 8,830 | 9,160 | 8,830 | 8,970 | 16,200 |
| 2014/12/24 | 9,100 | 9,100 | 8,800 | 8,830 | 9,300 |
| 2014/12/22 | 8,860 | 9,110 | 8,790 | 8,860 | 13,100 |
| 2014/12/19 | 9,100 | 9,340 | 8,700 | 8,710 | 21,200 |
| 2014/12/18 | 8,730 | 9,200 | 8,660 | 9,080 | 16,500 |
| 2014/12/17 | 8,700 | 8,930 | 8,500 | 8,590 | 10,500 |
| 2014/12/16 | 8,930 | 9,000 | 8,780 | 8,780 | 10,800 |
| 2014/12/15 | 9,050 | 9,240 | 8,820 | 9,080 | 10,200 |
| 2014/12/12 | 9,120 | 9,290 | 8,930 | 9,110 | 11,200 |
| 2014/12/11 | 9,190 | 9,350 | 9,080 | 9,200 | 14,000 |
| 2014/12/10 | 8,720 | 9,490 | 8,720 | 9,320 | 16,400 |
| 2014/12/09 | 9,100 | 9,350 | 8,690 | 8,820 | 20,900 |
| 2014/12/08 | 9,670 | 9,810 | 9,340 | 9,390 | 17,500 |
| 2014/12/05 | 9,700 | 10,200 | 9,650 | 9,820 | 21,000 |
| 2014/12/04 | 10,030 | 10,100 | 9,640 | 9,790 | 30,500 |
| 2014/12/03 | 10,770 | 10,940 | 10,040 | 10,080 | 30,700 |
| 2014/12/02 | 10,820 | 11,020 | 10,520 | 10,640 | 23,100 |
| 2014/12/01 | 11,500 | 11,830 | 11,200 | 11,250 | 73,200 |
| 2014/11/28 | 10,920 | 11,360 | 10,510 | 11,000 | 45,200 |
| 2014/11/27 | 10,580 | 11,460 | 10,430 | 10,850 | 88,500 |
| 2014/11/26 | 10,080 | 10,780 | 9,920 | 10,360 | 39,000 |
| 2014/11/25 | 9,970 | 10,200 | 9,850 | 10,040 | 22,100 |
| 2014/11/21 | 10,270 | 10,400 | 10,040 | 10,100 | 40,500 |
| 2014/11/20 | 10,510 | 10,920 | 10,400 | 10,570 | 28,000 |
| 2014/11/19 | 11,230 | 11,470 | 10,710 | 10,780 | 72,100 |
| 2014/11/18 | 10,910 | 11,980 | 10,550 | 11,530 | 117,000 |
| 2014/11/17 | 11,150 | 11,700 | 10,700 | 10,910 | 104,600 |
| 2014/11/14 | 11,900 | 11,920 | 10,150 | 10,750 | 145,100 |
| 2014/11/13 | 13,150 | 13,260 | 12,030 | 12,100 | 148,400 |
| 2014/11/12 | 11,910 | 14,200 | 11,860 | 13,370 | 548,100 |
| 2014/11/11 | 12,300 | 12,660 | 11,660 | 11,910 | 164,400 |
| 2014/11/10 | 12,330 | 12,860 | 11,400 | 11,850 | 146,900 |
| 2014/11/07 | 11,750 | 13,880 | 11,110 | 12,030 | 664,900 |
| 2014/11/06 | 11,450 | 11,450 | 11,240 | 11,450 | 74,300 |
| 2014/11/05 | 9,000 | 9,950 | 8,800 | 9,950 | 85,100 |
| 2014/11/04 | 8,450 | 8,880 | 8,200 | 8,450 | 84,200 |
| 2014/10/31 | 8,170 | 8,500 | 7,710 | 7,910 | 64,700 |
| 2014/10/30 | 8,660 | 8,970 | 8,080 | 8,180 | 116,100 |
| 2014/10/29 | 7,790 | 9,160 | 7,790 | 8,810 | 232,800 |
| 2014/10/28 | 7,280 | 7,970 | 7,250 | 7,660 | 56,400 |
| 2014/10/27 | 7,750 | 7,830 | 7,160 | 7,160 | 36,900 |
| 2014/10/24 | 8,390 | 8,580 | 7,820 | 7,860 | 88,100 |
| 2014/10/23 | 7,500 | 8,370 | 7,500 | 8,040 | 122,800 |
| 2014/10/22 | 7,250 | 7,590 | 7,000 | 7,350 | 62,200 |
| 2014/10/21 | 7,750 | 7,790 | 7,000 | 7,000 | 49,900 |
| 2014/10/20 | 7,660 | 7,950 | 7,550 | 7,670 | 37,300 |
| 2014/10/17 | 8,000 | 8,080 | 7,400 | 7,420 | 49,100 |
| 2014/10/16 | 7,760 | 7,890 | 7,430 | 7,640 | 44,000 |
| 2014/10/15 | 8,230 | 8,340 | 7,520 | 8,000 | 110,100 |
| 2014/10/14 | 8,240 | 8,530 | 8,240 | 8,240 | 58,400 |
| 2014/10/10 | 10,340 | 10,500 | 8,890 | 9,740 | 117,700 |
| 2014/10/09 | 11,530 | 12,280 | 10,400 | 10,550 | 190,100 |
| 2014/10/08 | 10,200 | 12,200 | 10,200 | 11,830 | 170,400 |
| 2014/10/07 | 10,230 | 10,880 | 9,920 | 10,080 | 91,000 |
| 2014/10/06 | 10,180 | 10,450 | 9,940 | 9,940 | 62,400 |
| 2014/10/03 | 10,000 | 10,500 | 9,850 | 10,340 | 55,200 |
| 2014/10/02 | 9,370 | 10,200 | 9,300 | 9,660 | 82,400 |
| 2014/10/01 | 11,450 | 11,710 | 9,610 | 9,670 | 74,100 |
| 2014/09/30 | 10,720 | 11,450 | 10,590 | 11,450 | 62,200 |
| 2014/09/29 | 10,850 | 11,560 | 10,390 | 10,720 | 65,600 |
| 2014/09/26 | 11,180 | 11,190 | 10,500 | 10,640 | 43,600 |
| 2014/09/25 | 11,450 | 11,810 | 10,920 | 11,080 | 63,100 |
| 2014/09/24 | 12,500 | 12,510 | 11,240 | 11,280 | 105,400 |
| 2014/09/22 | 14,200 | 15,000 | 13,030 | 13,080 | 192,700 |
| 2014/09/19 | 13,000 | 14,160 | 12,720 | 14,160 | 183,700 |
| 2014/09/18 | 12,870 | 13,140 | 12,400 | 12,700 | 45,600 |
| 2014/09/17 | 12,660 | 13,530 | 12,650 | 13,150 | 85,500 |
| 2014/09/16 | 12,400 | 13,310 | 11,820 | 12,800 | 106,300 |
| 2014/09/12 | 13,200 | 13,440 | 12,620 | 12,700 | 55,100 |
| 2014/09/11 | 13,050 | 13,520 | 12,360 | 13,500 | 97,900 |
| 2014/09/10 | 13,710 | 14,210 | 12,750 | 13,050 | 112,900 |
| 2014/09/09 | 14,310 | 15,340 | 13,710 | 13,770 | 112,000 |
| 2014/09/08 | 16,300 | 16,300 | 14,200 | 14,550 | 109,000 |
| 2014/09/05 | 16,040 | 16,760 | 14,620 | 16,300 | 142,200 |
| 2014/09/04 | 16,630 | 18,230 | 15,550 | 15,700 | 327,200 |
| 2014/09/03 | 18,030 | 18,830 | 15,810 | 16,000 | 306,000 |
| 2014/09/02 | 23,300 | 25,800 | 17,980 | 18,270 | 400,900 |
| 2014/09/01 | 17,600 | 20,800 | 17,300 | 20,800 | 291,600 |
| 2014/08/29 | 15,000 | 17,120 | 13,230 | 16,800 | 430,000 |
| 2014/08/28 | 12,000 | 14,200 | 11,730 | 14,200 | 509,900 |
| 2014/08/27 | 11,190 | 11,200 | 10,550 | 11,200 | 279,700 |
| 2014/08/26 | 9,480 | 10,380 | 8,250 | 9,700 | 389,700 |
| 2014/08/25 | 7,870 | 9,110 | 7,870 | 9,110 | 145,000 |
| 2014/08/22 | 9,350 | 9,350 | 7,430 | 7,610 | 479,900 |
| 2014/08/21 | 7,400 | 7,850 | 7,250 | 7,850 | 123,100 |
| 2014/08/20 | 6,000 | 7,020 | 5,910 | 6,850 | 148,100 |
| 2014/08/19 | 5,600 | 6,180 | 5,580 | 6,020 | 52,400 |
| 2014/08/18 | 5,670 | 5,670 | 5,550 | 5,560 | 13,300 |
| 2014/08/15 | 5,510 | 5,740 | 5,510 | 5,670 | 15,100 |
| 2014/08/14 | 5,800 | 5,830 | 5,420 | 5,560 | 39,200 |
| 2014/08/13 | 5,790 | 6,380 | 5,610 | 5,720 | 146,500 |
| 2014/08/12 | 5,610 | 5,610 | 5,320 | 5,410 | 9,200 |
| 2014/08/11 | 5,330 | 5,600 | 5,270 | 5,490 | 11,700 |
| 2014/08/08 | 5,340 | 5,390 | 5,150 | 5,180 | 11,500 |
| 2014/08/07 | 5,440 | 5,560 | 5,250 | 5,440 | 6,600 |
| 2014/08/06 | 5,500 | 5,630 | 5,350 | 5,420 | 13,800 |
| 2014/08/05 | 5,760 | 5,920 | 5,580 | 5,660 | 16,300 |
| 2014/08/04 | 5,580 | 5,980 | 5,580 | 5,820 | 20,000 |
| 2014/08/01 | 5,530 | 5,780 | 5,430 | 5,660 | 15,700 |
| 2014/07/31 | 5,920 | 5,930 | 5,680 | 5,730 | 18,200 |
| 2014/07/30 | 6,100 | 6,100 | 5,600 | 5,670 | 37,500 |
| 2014/07/29 | 5,450 | 6,170 | 5,410 | 5,800 | 123,700 |
| 2014/07/28 | 5,250 | 5,260 | 5,100 | 5,170 | 8,600 |
| 2014/07/25 | 5,210 | 5,290 | 5,190 | 5,240 | 4,400 |
| 2014/07/24 | 5,390 | 5,390 | 5,170 | 5,220 | 12,300 |
| 2014/07/23 | 5,300 | 5,670 | 5,290 | 5,410 | 34,500 |
| 2014/07/22 | 5,290 | 5,520 | 5,160 | 5,300 | 19,600 |
| 2014/07/18 | 5,170 | 5,270 | 5,030 | 5,190 | 17,000 |
| 2014/07/17 | 5,590 | 5,620 | 5,360 | 5,370 | 11,500 |
| 2014/07/16 | 5,550 | 5,720 | 5,460 | 5,600 | 13,700 |
| 2014/07/15 | 5,740 | 5,800 | 5,510 | 5,550 | 10,900 |
| 2014/07/14 | 6,030 | 6,080 | 5,500 | 5,580 | 56,400 |
| 2014/07/11 | 4,990 | 5,630 | 4,975 | 5,630 | 74,900 |
| 2014/07/10 | 5,170 | 5,280 | 4,865 | 4,930 | 16,200 |
| 2014/07/09 | 5,270 | 5,300 | 5,170 | 5,170 | 12,700 |
| 2014/07/08 | 5,310 | 5,390 | 5,260 | 5,300 | 8,300 |
| 2014/07/07 | 5,350 | 5,370 | 5,240 | 5,300 | 9,700 |
| 2014/07/04 | 5,500 | 5,500 | 5,280 | 5,350 | 14,200 |
| 2014/07/03 | 5,510 | 5,640 | 5,340 | 5,410 | 24,200 |
| 2014/07/02 | 5,710 | 5,720 | 5,470 | 5,610 | 16,000 |
| 2014/07/01 | 5,530 | 5,750 | 5,410 | 5,630 | 21,200 |
| 2014/06/30 | 5,530 | 5,700 | 5,480 | 5,530 | 22,100 |
| 2014/06/27 | 5,700 | 5,700 | 5,260 | 5,390 | 24,600 |
| 2014/06/26 | 5,940 | 6,190 | 5,720 | 5,790 | 25,800 |
| 2014/06/25 | 6,120 | 6,140 | 5,910 | 5,940 | 18,000 |
| 2014/06/24 | 6,360 | 6,500 | 6,120 | 6,170 | 26,300 |
| 2014/06/23 | 6,400 | 6,550 | 6,200 | 6,340 | 35,800 |
| 2014/06/20 | 6,880 | 6,950 | 6,190 | 6,300 | 73,400 |
| 2014/06/19 | 6,930 | 7,110 | 6,800 | 6,880 | 76,100 |
| 2014/06/18 | 6,600 | 7,440 | 6,510 | 7,050 | 246,200 |
| 2014/06/17 | 6,680 | 6,940 | 6,470 | 6,600 | 52,500 |
| 2014/06/16 | 6,950 | 6,990 | 6,450 | 6,580 | 80,300 |
| 2014/06/13 | 6,700 | 7,110 | 6,580 | 6,850 | 178,700 |
| 2014/06/12 | 6,040 | 6,920 | 6,020 | 6,390 | 119,600 |
| 2014/06/11 | 5,940 | 7,100 | 5,940 | 6,240 | 238,700 |
| 2014/06/10 | 6,300 | 6,800 | 5,950 | 6,140 | 120,800 |
| 2014/06/09 | 6,810 | 7,390 | 6,430 | 6,450 | 511,200 |
| 2014/06/06 | 5,490 | 6,390 | 5,450 | 6,390 | 280,200 |
| 2014/06/05 | 5,580 | 5,700 | 5,230 | 5,390 | 44,200 |
| 2014/06/04 | 5,800 | 5,900 | 5,460 | 5,540 | 137,400 |
| 2014/06/03 | 5,290 | 6,100 | 5,180 | 6,100 | 211,400 |
| 2014/06/02 | 5,000 | 5,260 | 5,000 | 5,100 | 25,600 |
| 2014/05/30 | 5,340 | 5,420 | 4,840 | 5,100 | 72,800 |
| 2014/05/29 | 4,500 | 5,180 | 4,500 | 5,180 | 160,600 |
| 2014/05/28 | 4,455 | 4,535 | 4,450 | 4,480 | 16,500 |
| 2014/05/27 | 4,480 | 4,560 | 4,400 | 4,425 | 12,800 |
| 2014/05/26 | 4,350 | 4,550 | 4,320 | 4,545 | 25,800 |
| 2014/05/23 | 4,230 | 4,400 | 4,185 | 4,280 | 24,300 |
| 2014/05/22 | 4,160 | 4,455 | 4,155 | 4,185 | 36,200 |
| 2014/05/21 | 4,090 | 4,300 | 4,025 | 4,145 | 17,300 |
| 2014/05/20 | 4,240 | 4,305 | 4,160 | 4,160 | 9,000 |
| 2014/05/19 | 4,500 | 4,510 | 4,240 | 4,240 | 12,900 |
| 2014/05/16 | 4,535 | 4,625 | 4,340 | 4,430 | 14,700 |
| 2014/05/15 | 4,530 | 4,750 | 4,515 | 4,675 | 15,700 |
| 2014/05/14 | 4,750 | 4,750 | 4,490 | 4,600 | 17,500 |
| 2014/05/13 | 4,530 | 4,780 | 4,480 | 4,540 | 19,600 |
| 2014/05/12 | 4,765 | 4,765 | 4,490 | 4,490 | 29,300 |
| 2014/05/09 | 4,805 | 5,400 | 4,800 | 4,890 | 150,500 |
| 2014/05/08 | 4,940 | 4,940 | 4,635 | 4,700 | 18,700 |
| 2014/05/07 | 4,900 | 5,050 | 4,805 | 4,815 | 20,500 |
| 2014/05/02 | 5,160 | 5,300 | 4,935 | 5,030 | 64,500 |
| 2014/05/01 | 4,735 | 5,400 | 4,565 | 5,360 | 116,600 |
| 2014/04/30 | 4,770 | 4,840 | 4,470 | 4,700 | 48,100 |
| 2014/04/28 | 5,220 | 5,280 | 4,700 | 4,785 | 54,300 |
| 2014/04/25 | 5,800 | 5,890 | 5,150 | 5,330 | 122,600 |
| 2014/04/24 | 6,810 | 6,940 | 5,810 | 5,950 | 335,600 |
| 2014/04/23 | 5,710 | 6,310 | 5,510 | 6,310 | 634,900 |
| 2014/04/22 | 4,815 | 5,310 | 4,795 | 5,310 | 48,600 |
| 2014/04/21 | 5,510 | 5,550 | 4,605 | 4,605 | 165,600 |
| 2014/04/18 | 4,315 | 4,945 | 4,245 | 4,945 | 96,800 |
| 2014/04/17 | 4,135 | 4,355 | 4,040 | 4,245 | 33,800 |
| 2014/04/16 | 4,260 | 4,545 | 4,090 | 4,155 | 51,100 |
| 2014/04/15 | 4,740 | 4,800 | 4,190 | 4,190 | 76,000 |
| 2014/04/14 | 5,010 | 5,200 | 4,755 | 4,760 | 30,500 |
| 2014/04/11 | 4,890 | 5,180 | 4,740 | 5,080 | 71,500 |
| 2014/04/10 | 6,260 | 6,300 | 5,170 | 5,200 | 124,600 |
| 2014/04/09 | 6,160 | 6,650 | 6,140 | 6,170 | 66,500 |
| 2014/04/08 | 6,540 | 6,650 | 6,160 | 6,260 | 60,700 |
| 2014/04/07 | 7,090 | 7,190 | 6,600 | 6,740 | 90,900 |
| 2014/04/04 | 7,280 | 7,650 | 7,140 | 7,200 | 128,800 |
| 2014/04/03 | 7,580 | 8,100 | 7,050 | 7,470 | 236,400 |
| 2014/04/02 | 7,970 | 8,190 | 7,160 | 7,430 | 152,100 |
| 2014/04/01 | 9,890 | 10,500 | 8,090 | 8,270 | 509,100 |
| 2014/03/31 | 8,090 | 9,590 | 6,660 | 9,590 | 549,100 |