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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,560 | 1,618 | 1,553 | 1,600 | 57,900 |
| 2015/12/29 | 1,507 | 1,562 | 1,501 | 1,557 | 37,500 |
| 2015/12/28 | 1,455 | 1,539 | 1,455 | 1,534 | 40,300 |
| 2015/12/25 | 1,450 | 1,480 | 1,446 | 1,461 | 40,500 |
| 2015/12/24 | 1,507 | 1,512 | 1,471 | 1,472 | 61,900 |
| 2015/12/22 | 1,502 | 1,545 | 1,490 | 1,507 | 69,900 |
| 2015/12/21 | 1,651 | 1,675 | 1,490 | 1,521 | 138,500 |
| 2015/12/18 | 1,624 | 1,750 | 1,590 | 1,611 | 239,600 |
| 2015/12/17 | 1,548 | 1,619 | 1,522 | 1,615 | 73,600 |
| 2015/12/16 | 1,550 | 1,550 | 1,507 | 1,512 | 23,100 |
| 2015/12/15 | 1,530 | 1,576 | 1,499 | 1,507 | 54,800 |
| 2015/12/14 | 1,530 | 1,648 | 1,486 | 1,565 | 91,000 |
| 2015/12/11 | 1,635 | 1,669 | 1,611 | 1,622 | 42,600 |
| 2015/12/10 | 1,551 | 1,627 | 1,551 | 1,626 | 46,800 |
| 2015/12/09 | 1,620 | 1,635 | 1,590 | 1,600 | 40,700 |
| 2015/12/08 | 1,676 | 1,680 | 1,586 | 1,640 | 124,400 |
| 2015/12/07 | 1,592 | 1,656 | 1,575 | 1,647 | 92,000 |
| 2015/12/04 | 1,558 | 1,566 | 1,540 | 1,554 | 31,500 |
| 2015/12/03 | 1,580 | 1,590 | 1,544 | 1,576 | 20,800 |
| 2015/12/02 | 1,545 | 1,603 | 1,545 | 1,600 | 35,200 |
| 2015/12/01 | 1,547 | 1,550 | 1,508 | 1,533 | 18,200 |
| 2015/11/30 | 1,570 | 1,570 | 1,532 | 1,541 | 22,100 |
| 2015/11/27 | 1,571 | 1,614 | 1,525 | 1,537 | 49,800 |
| 2015/11/26 | 1,611 | 1,638 | 1,580 | 1,604 | 54,600 |
| 2015/11/25 | 1,540 | 1,590 | 1,519 | 1,588 | 37,400 |
| 2015/11/24 | 1,500 | 1,531 | 1,498 | 1,525 | 20,300 |
| 2015/11/20 | 1,525 | 1,525 | 1,483 | 1,504 | 24,200 |
| 2015/11/19 | 1,500 | 1,529 | 1,498 | 1,529 | 26,100 |
| 2015/11/18 | 1,503 | 1,522 | 1,483 | 1,491 | 30,200 |
| 2015/11/17 | 1,553 | 1,556 | 1,495 | 1,511 | 32,400 |
| 2015/11/16 | 1,549 | 1,550 | 1,480 | 1,503 | 69,500 |
| 2015/11/13 | 1,657 | 1,661 | 1,575 | 1,588 | 170,400 |
| 2015/11/12 | 1,585 | 1,727 | 1,583 | 1,719 | 233,300 |
| 2015/11/11 | 1,572 | 1,580 | 1,538 | 1,579 | 45,500 |
| 2015/11/10 | 1,506 | 1,561 | 1,506 | 1,560 | 45,700 |
| 2015/11/09 | 1,496 | 1,538 | 1,476 | 1,516 | 60,400 |
| 2015/11/06 | 1,398 | 1,455 | 1,390 | 1,446 | 58,600 |
| 2015/11/05 | 1,438 | 1,450 | 1,340 | 1,370 | 63,900 |
| 2015/11/04 | 1,470 | 1,497 | 1,432 | 1,435 | 38,200 |
| 2015/11/02 | 1,509 | 1,518 | 1,457 | 1,484 | 30,800 |
| 2015/10/30 | 1,525 | 1,525 | 1,500 | 1,509 | 17,300 |
| 2015/10/29 | 1,520 | 1,540 | 1,495 | 1,522 | 24,200 |
| 2015/10/28 | 1,490 | 1,532 | 1,486 | 1,496 | 24,400 |
| 2015/10/27 | 1,545 | 1,548 | 1,488 | 1,492 | 46,600 |
| 2015/10/26 | 1,521 | 1,572 | 1,521 | 1,558 | 52,600 |
| 2015/10/23 | 1,550 | 1,550 | 1,510 | 1,512 | 38,000 |
| 2015/10/22 | 1,500 | 1,534 | 1,480 | 1,525 | 36,000 |
| 2015/10/21 | 1,450 | 1,494 | 1,450 | 1,487 | 23,100 |
| 2015/10/20 | 1,538 | 1,538 | 1,426 | 1,460 | 57,500 |
| 2015/10/19 | 1,550 | 1,580 | 1,503 | 1,538 | 35,000 |
| 2015/10/16 | 1,535 | 1,561 | 1,524 | 1,524 | 26,900 |
| 2015/10/15 | 1,512 | 1,551 | 1,492 | 1,530 | 61,400 |
| 2015/10/14 | 1,533 | 1,610 | 1,505 | 1,552 | 74,100 |
| 2015/10/13 | 1,695 | 1,695 | 1,526 | 1,541 | 174,100 |
| 2015/10/09 | 1,699 | 1,750 | 1,685 | 1,715 | 86,200 |
| 2015/10/08 | 1,748 | 1,812 | 1,662 | 1,725 | 140,200 |
| 2015/10/07 | 1,611 | 1,780 | 1,585 | 1,760 | 129,100 |
| 2015/10/06 | 1,650 | 1,680 | 1,561 | 1,571 | 156,900 |
| 2015/10/05 | 1,482 | 1,619 | 1,482 | 1,607 | 154,400 |
| 2015/10/02 | 1,437 | 1,442 | 1,401 | 1,440 | 34,800 |
| 2015/10/01 | 1,421 | 1,435 | 1,393 | 1,427 | 20,100 |
| 2015/09/30 | 1,430 | 1,442 | 1,419 | 1,421 | 17,700 |
| 2015/09/29 | 1,460 | 1,460 | 1,394 | 1,406 | 31,200 |
| 2015/09/28 | 1,402 | 1,488 | 1,402 | 1,488 | 33,100 |
| 2015/09/25 | 1,406 | 1,421 | 1,372 | 1,395 | 31,200 |
| 2015/09/24 | 1,457 | 1,457 | 1,410 | 1,411 | 29,500 |
| 2015/09/18 | 1,452 | 1,490 | 1,430 | 1,487 | 11,600 |
| 2015/09/17 | 1,471 | 1,486 | 1,434 | 1,467 | 22,200 |
| 2015/09/16 | 1,466 | 1,487 | 1,435 | 1,441 | 30,500 |
| 2015/09/15 | 1,465 | 1,489 | 1,422 | 1,430 | 33,100 |
| 2015/09/14 | 1,585 | 1,620 | 1,437 | 1,491 | 49,900 |
| 2015/09/11 | 1,468 | 1,580 | 1,468 | 1,555 | 31,800 |
| 2015/09/10 | 1,455 | 1,510 | 1,381 | 1,510 | 54,700 |
| 2015/09/09 | 1,562 | 1,564 | 1,450 | 1,490 | 87,800 |
| 2015/09/08 | 1,424 | 1,528 | 1,395 | 1,402 | 58,700 |
| 2015/09/07 | 1,395 | 1,461 | 1,373 | 1,454 | 122,900 |
| 2015/09/04 | 1,660 | 1,660 | 1,403 | 1,485 | 126,000 |
| 2015/09/03 | 1,690 | 1,690 | 1,624 | 1,660 | 34,800 |
| 2015/09/02 | 1,600 | 1,680 | 1,571 | 1,599 | 103,100 |
| 2015/09/01 | 1,784 | 1,810 | 1,668 | 1,682 | 83,400 |
| 2015/08/31 | 1,815 | 1,900 | 1,760 | 1,845 | 83,100 |
| 2015/08/28 | 1,800 | 1,870 | 1,765 | 1,795 | 112,400 |
| 2015/08/27 | 1,820 | 1,939 | 1,693 | 1,716 | 163,600 |
| 2015/08/27 | 1 -> 5.00 分割 | ||||
| 2015/08/26 | 8,850 | 9,300 | 8,810 | 9,100 | 47,000 |
| 2015/08/25 | 8,330 | 9,700 | 7,900 | 8,550 | 126,400 |
| 2015/08/24 | 11,120 | 11,350 | 9,230 | 9,230 | 103,600 |
| 2015/08/21 | 12,080 | 12,650 | 12,050 | 12,230 | 29,500 |
| 2015/08/20 | 12,380 | 12,970 | 12,110 | 12,840 | 42,400 |
| 2015/08/19 | 12,780 | 13,150 | 11,960 | 12,340 | 39,800 |
| 2015/08/18 | 11,790 | 12,740 | 11,640 | 12,530 | 38,200 |
| 2015/08/17 | 11,940 | 11,950 | 11,250 | 11,640 | 15,400 |
| 2015/08/14 | 12,070 | 12,080 | 11,550 | 11,640 | 33,200 |
| 2015/08/13 | 12,890 | 13,200 | 12,100 | 12,350 | 57,200 |
| 2015/08/12 | 12,100 | 12,950 | 11,820 | 12,630 | 73,300 |
| 2015/08/11 | 11,580 | 12,120 | 11,480 | 12,000 | 38,900 |
| 2015/08/10 | 10,860 | 12,220 | 10,660 | 11,550 | 100,400 |
| 2015/08/07 | 10,650 | 11,170 | 10,460 | 10,760 | 22,500 |
| 2015/08/06 | 10,710 | 10,950 | 10,300 | 10,670 | 33,600 |
| 2015/08/05 | 10,100 | 11,340 | 10,060 | 10,960 | 91,800 |
| 2015/08/04 | 10,400 | 10,400 | 9,810 | 9,870 | 48,300 |
| 2015/08/03 | 10,470 | 10,570 | 10,120 | 10,220 | 16,900 |
| 2015/07/31 | 10,210 | 10,900 | 10,180 | 10,470 | 37,500 |
| 2015/07/30 | 10,510 | 10,750 | 10,080 | 10,100 | 55,300 |
| 2015/07/29 | 11,600 | 11,670 | 10,500 | 10,510 | 52,100 |
| 2015/07/28 | 10,570 | 11,450 | 10,500 | 11,210 | 59,600 |
| 2015/07/27 | 11,420 | 11,990 | 10,710 | 10,870 | 58,500 |
| 2015/07/24 | 11,460 | 12,520 | 11,110 | 11,820 | 118,600 |
| 2015/07/23 | 13,790 | 13,890 | 11,530 | 11,660 | 193,400 |
| 2015/07/22 | 14,600 | 15,180 | 13,610 | 13,770 | 228,400 |
| 2015/07/21 | 11,700 | 15,070 | 11,400 | 15,000 | 395,400 |
| 2015/07/17 | 12,000 | 13,350 | 11,240 | 12,070 | 383,700 |
| 2015/07/16 | 10,220 | 11,410 | 9,550 | 11,410 | 373,700 |
| 2015/07/15 | 9,300 | 9,910 | 9,050 | 9,910 | 266,800 |
| 2015/07/14 | 8,510 | 8,750 | 8,000 | 8,410 | 203,500 |
| 2015/07/13 | 7,310 | 7,310 | 7,310 | 7,310 | 1,900 |
| 2015/07/10 | 6,190 | 6,400 | 6,190 | 6,310 | 6,200 |
| 2015/07/09 | 6,220 | 6,250 | 5,630 | 6,190 | 29,800 |
| 2015/07/08 | 6,710 | 6,710 | 6,300 | 6,400 | 13,200 |
| 2015/07/07 | 6,650 | 6,790 | 6,620 | 6,700 | 6,100 |
| 2015/07/06 | 6,610 | 6,680 | 6,500 | 6,550 | 16,600 |
| 2015/07/03 | 6,790 | 6,920 | 6,700 | 6,710 | 6,000 |
| 2015/07/02 | 6,910 | 7,040 | 6,830 | 6,830 | 10,400 |
| 2015/07/01 | 6,710 | 6,810 | 6,670 | 6,810 | 5,300 |
| 2015/06/30 | 6,750 | 6,800 | 6,620 | 6,720 | 9,200 |
| 2015/06/29 | 6,670 | 6,830 | 6,520 | 6,700 | 20,100 |
| 2015/06/26 | 7,270 | 7,450 | 7,000 | 7,080 | 19,200 |
| 2015/06/25 | 7,100 | 7,460 | 7,100 | 7,300 | 28,100 |
| 2015/06/24 | 6,960 | 7,300 | 6,940 | 7,090 | 15,700 |
| 2015/06/23 | 6,930 | 6,970 | 6,860 | 6,930 | 3,600 |
| 2015/06/22 | 6,850 | 7,010 | 6,840 | 6,880 | 9,400 |
| 2015/06/19 | 6,830 | 6,900 | 6,810 | 6,870 | 3,700 |
| 2015/06/18 | 6,900 | 6,910 | 6,760 | 6,800 | 14,700 |
| 2015/06/17 | 6,950 | 6,960 | 6,870 | 6,930 | 5,500 |
| 2015/06/16 | 7,050 | 7,050 | 6,880 | 6,960 | 6,400 |
| 2015/06/15 | 7,040 | 7,100 | 6,920 | 6,950 | 5,400 |
| 2015/06/12 | 6,890 | 7,040 | 6,890 | 6,990 | 4,500 |
| 2015/06/11 | 6,920 | 7,060 | 6,900 | 6,900 | 4,500 |
| 2015/06/10 | 6,910 | 7,020 | 6,860 | 6,890 | 7,800 |
| 2015/06/09 | 7,000 | 7,000 | 6,880 | 6,920 | 5,400 |
| 2015/06/08 | 6,990 | 7,040 | 6,830 | 7,020 | 9,400 |
| 2015/06/05 | 7,000 | 7,070 | 6,970 | 6,980 | 7,700 |
| 2015/06/04 | 7,070 | 7,140 | 7,020 | 7,030 | 11,500 |
| 2015/06/03 | 7,030 | 7,180 | 6,970 | 7,100 | 8,700 |
| 2015/06/02 | 7,200 | 7,210 | 7,000 | 7,030 | 11,400 |
| 2015/06/01 | 7,130 | 7,240 | 6,960 | 7,200 | 11,000 |
| 2015/05/29 | 7,600 | 7,600 | 7,260 | 7,280 | 16,700 |
| 2015/05/28 | 7,780 | 7,790 | 7,590 | 7,670 | 16,200 |
| 2015/05/27 | 7,640 | 7,720 | 7,450 | 7,630 | 21,900 |
| 2015/05/26 | 7,520 | 7,900 | 7,430 | 7,790 | 42,000 |
| 2015/05/25 | 7,480 | 7,650 | 7,340 | 7,370 | 12,100 |
| 2015/05/22 | 7,440 | 7,540 | 7,300 | 7,400 | 10,800 |
| 2015/05/21 | 7,640 | 7,670 | 7,350 | 7,560 | 32,200 |
| 2015/05/20 | 6,990 | 7,880 | 6,880 | 7,790 | 136,600 |
| 2015/05/19 | 6,930 | 7,120 | 6,780 | 6,880 | 20,700 |
| 2015/05/18 | 6,660 | 6,930 | 6,660 | 6,840 | 13,000 |
| 2015/05/15 | 6,750 | 6,790 | 6,600 | 6,660 | 9,700 |
| 2015/05/14 | 6,740 | 6,860 | 6,710 | 6,730 | 6,300 |
| 2015/05/13 | 6,710 | 6,780 | 6,660 | 6,760 | 11,200 |
| 2015/05/12 | 6,780 | 6,880 | 6,660 | 6,760 | 13,700 |
| 2015/05/11 | 7,070 | 7,190 | 6,810 | 6,810 | 14,800 |
| 2015/05/08 | 6,790 | 6,980 | 6,740 | 6,980 | 13,300 |
| 2015/05/07 | 6,810 | 6,860 | 6,630 | 6,690 | 16,600 |
| 2015/05/01 | 7,180 | 7,180 | 6,770 | 6,900 | 23,100 |
| 2015/04/30 | 7,480 | 7,480 | 7,050 | 7,220 | 30,600 |
| 2015/04/28 | 7,680 | 8,150 | 7,500 | 7,560 | 72,300 |
| 2015/04/27 | 7,400 | 7,960 | 7,230 | 7,490 | 71,700 |
| 2015/04/24 | 7,060 | 7,330 | 6,940 | 7,220 | 25,100 |
| 2015/04/23 | 6,850 | 7,190 | 6,730 | 7,110 | 24,400 |
| 2015/04/22 | 6,780 | 6,910 | 6,740 | 6,790 | 11,200 |
| 2015/04/21 | 6,860 | 6,950 | 6,690 | 6,880 | 17,300 |
| 2015/04/20 | 6,790 | 7,150 | 6,700 | 6,700 | 15,800 |
| 2015/04/17 | 6,740 | 7,460 | 6,740 | 6,890 | 50,100 |
| 2015/04/16 | 6,980 | 7,000 | 6,650 | 6,710 | 19,200 |
| 2015/04/15 | 7,000 | 7,060 | 6,810 | 6,920 | 21,400 |
| 2015/04/14 | 7,130 | 7,240 | 6,910 | 6,950 | 32,000 |
| 2015/04/13 | 6,930 | 7,890 | 6,870 | 7,280 | 88,600 |
| 2015/04/10 | 7,820 | 7,910 | 7,200 | 7,230 | 117,900 |
| 2015/04/09 | 8,980 | 9,440 | 7,930 | 8,110 | 188,800 |
| 2015/04/08 | 7,780 | 9,130 | 7,780 | 9,130 | 271,500 |
| 2015/04/07 | 7,460 | 7,790 | 6,770 | 7,630 | 101,600 |
| 2015/04/06 | 6,150 | 7,080 | 6,120 | 7,070 | 76,400 |
| 2015/04/03 | 6,100 | 6,160 | 5,960 | 6,080 | 4,100 |
| 2015/04/02 | 6,150 | 6,170 | 6,040 | 6,110 | 7,100 |
| 2015/04/01 | 5,950 | 6,100 | 5,840 | 6,100 | 6,200 |
| 2015/03/31 | 5,900 | 5,980 | 5,880 | 5,950 | 4,600 |
| 2015/03/30 | 5,970 | 5,970 | 5,820 | 5,900 | 4,400 |
| 2015/03/27 | 5,930 | 5,950 | 5,770 | 5,950 | 9,500 |
| 2015/03/26 | 6,080 | 6,190 | 5,760 | 5,830 | 14,800 |
| 2015/03/25 | 5,980 | 6,180 | 5,840 | 6,180 | 11,200 |
| 2015/03/24 | 5,930 | 5,950 | 5,820 | 5,890 | 5,800 |
| 2015/03/23 | 5,990 | 6,000 | 5,810 | 5,830 | 8,400 |
| 2015/03/20 | 6,100 | 6,320 | 5,940 | 5,970 | 36,100 |
| 2015/03/19 | 5,850 | 5,860 | 5,700 | 5,700 | 5,500 |
| 2015/03/18 | 6,050 | 6,050 | 5,710 | 5,850 | 10,900 |
| 2015/03/17 | 6,300 | 6,320 | 5,970 | 6,050 | 12,600 |
| 2015/03/16 | 5,850 | 6,350 | 5,820 | 6,300 | 14,000 |
| 2015/03/13 | 5,870 | 5,870 | 5,770 | 5,830 | 3,700 |
| 2015/03/12 | 5,810 | 5,930 | 5,720 | 5,870 | 7,700 |
| 2015/03/11 | 5,580 | 5,760 | 5,570 | 5,710 | 3,700 |
| 2015/03/10 | 5,910 | 5,920 | 5,660 | 5,680 | 6,300 |
| 2015/03/09 | 6,000 | 6,000 | 5,810 | 5,810 | 7,800 |
| 2015/03/06 | 6,040 | 6,100 | 5,990 | 6,000 | 7,300 |
| 2015/03/05 | 6,150 | 6,150 | 6,050 | 6,080 | 1,500 |
| 2015/03/04 | 6,050 | 6,170 | 5,960 | 6,170 | 6,900 |
| 2015/03/03 | 6,190 | 6,220 | 6,030 | 6,090 | 10,200 |
| 2015/03/02 | 6,170 | 6,250 | 6,170 | 6,190 | 8,900 |
| 2015/02/27 | 6,400 | 6,460 | 6,220 | 6,250 | 9,200 |
| 2015/02/26 | 6,510 | 6,560 | 6,360 | 6,360 | 12,900 |
| 2015/02/25 | 7,050 | 7,050 | 6,620 | 6,710 | 20,400 |
| 2015/02/24 | 6,480 | 7,140 | 6,480 | 6,820 | 68,300 |
| 2015/02/23 | 6,260 | 6,350 | 6,160 | 6,240 | 4,300 |
| 2015/02/20 | 6,170 | 6,290 | 6,170 | 6,290 | 1,900 |
| 2015/02/19 | 6,120 | 6,390 | 6,110 | 6,160 | 6,900 |
| 2015/02/18 | 6,300 | 6,400 | 6,150 | 6,200 | 3,400 |
| 2015/02/17 | 6,040 | 6,300 | 5,910 | 6,260 | 20,000 |
| 2015/02/16 | 6,540 | 6,580 | 6,220 | 6,240 | 12,600 |
| 2015/02/13 | 6,410 | 6,530 | 6,410 | 6,500 | 3,300 |
| 2015/02/12 | 6,650 | 6,650 | 6,450 | 6,460 | 5,300 |
| 2015/02/10 | 6,740 | 6,740 | 6,550 | 6,560 | 2,800 |
| 2015/02/09 | 6,480 | 6,680 | 6,460 | 6,680 | 5,000 |
| 2015/02/06 | 6,400 | 6,520 | 6,400 | 6,410 | 3,100 |
| 2015/02/05 | 6,480 | 6,540 | 6,380 | 6,390 | 4,900 |
| 2015/02/04 | 6,540 | 6,660 | 6,490 | 6,490 | 4,800 |
| 2015/02/03 | 6,650 | 6,700 | 6,520 | 6,540 | 4,900 |
| 2015/02/02 | 6,790 | 6,880 | 6,580 | 6,580 | 8,300 |
| 2015/01/30 | 6,810 | 7,090 | 6,790 | 6,790 | 9,300 |
| 2015/01/29 | 6,820 | 7,180 | 6,820 | 6,880 | 13,900 |
| 2015/01/28 | 6,630 | 7,010 | 6,540 | 6,990 | 15,400 |
| 2015/01/27 | 6,700 | 6,750 | 6,540 | 6,630 | 8,400 |
| 2015/01/26 | 6,500 | 6,760 | 6,420 | 6,740 | 15,600 |
| 2015/01/23 | 6,810 | 6,830 | 6,390 | 6,420 | 19,700 |
| 2015/01/22 | 6,980 | 7,000 | 6,530 | 6,680 | 23,500 |
| 2015/01/21 | 7,390 | 7,570 | 6,900 | 6,980 | 23,600 |
| 2015/01/20 | 7,120 | 7,390 | 7,080 | 7,250 | 13,900 |
| 2015/01/19 | 7,050 | 7,120 | 6,830 | 7,000 | 12,100 |
| 2015/01/16 | 7,160 | 7,240 | 6,600 | 6,950 | 27,700 |
| 2015/01/15 | 7,500 | 7,500 | 7,050 | 7,310 | 14,500 |
| 2015/01/14 | 7,350 | 7,830 | 7,350 | 7,530 | 12,300 |
| 2015/01/13 | 7,230 | 7,480 | 7,230 | 7,350 | 18,200 |
| 2015/01/09 | 8,100 | 8,150 | 7,300 | 7,680 | 31,700 |
| 2015/01/08 | 8,380 | 8,380 | 8,000 | 8,100 | 13,000 |
| 2015/01/07 | 8,310 | 8,460 | 8,160 | 8,230 | 14,600 |
| 2015/01/06 | 8,800 | 8,800 | 8,220 | 8,460 | 22,300 |
| 2015/01/05 | 8,910 | 8,990 | 8,740 | 8,860 | 9,300 |