日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本エスコン(8892)の株価時系列情報

日本エスコン(8892)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
2002/12/27 428,581 428,581 427,568 427,568 5
2002/12/26 422,548 423,546 422,548 423,546 14
2002/12/25 421,536 432,603 418,526 422,548 22
2002/12/24 432,603 432,603 422,548 422,548 3
2002/12/20 402,425 402,425 402,425 402,425 4
2002/12/19 422,548 422,548 407,459 412,479 20
2002/12/18 443,670 443,670 432,603 432,603 15
2002/12/17 454,737 454,737 442,671 447,692 17
2002/12/16 456,748 464,792 452,726 454,737 6
2002/12/12 462,781 462,781 462,781 462,781 1
2002/12/11 462,781 473,848 449,703 449,703 8
2002/12/10 463,793 463,793 463,793 463,793 3
2002/12/09 467,815 467,815 467,815 467,815 1
2002/12/06 462,781 467,815 442,671 467,815 6
2002/12/05 470,838 470,838 462,781 462,781 2
2002/12/04 477,883 477,883 477,883 477,883 1
2002/12/03 474,860 474,860 472,849 472,849 10
2002/12/02 474,860 474,860 472,849 474,860 14
2002/11/29 472,849 472,849 472,849 472,849 3
2002/11/28 478,882 493,971 472,849 477,883 13
2002/11/27 478,882 492,972 477,883 477,883 7
2002/11/26 474,860 503,027 474,860 503,027 8
2002/11/25 518,116 518,116 503,027 518,116 5
2002/11/22 513,082 518,116 493,971 518,116 7
2002/11/21 462,781 513,082 462,781 513,082 7
2002/11/19 523,151 552,330 503,027 518,116 18
2002/11/18 551,318 553,329 513,082 533,205 9
2002/11/15 552,330 561,386 541,263 551,318 54
2002/11/14 563,397 563,397 543,274 563,397 6
2002/11/13 563,397 578,486 558,363 568,418 55
2002/11/12 571,441 578,486 553,329 563,397 43
2002/11/11 566,407 577,474 563,397 573,452 40
2002/11/08 563,397 568,418 548,294 566,407 47
2002/11/07 528,185 568,418 514,094 568,418 104
2002/11/06 508,062 533,205 508,062 532,207 45
2002/11/05 538,240 538,240 514,094 514,094 25
2002/11/01 541,263 548,294 523,151 543,274 67
2002/10/31 557,351 557,351 523,151 551,318 49
2002/10/30 557,351 558,363 538,240 557,351 32
2002/10/29 553,329 564,396 553,329 560,374 32
2002/10/28 562,385 564,396 538,240 563,397 40
2002/10/25 547,296 563,397 533,205 563,397 94
2002/10/24 507,049 548,294 507,049 548,294 77
2002/10/23 512,083 523,151 502,029 513,082 52
2002/10/22 518,116 543,274 507,049 522,138 81
2002/10/21 492,972 513,082 492,972 513,082 59
2002/10/18 472,849 492,972 472,849 492,972 44
2002/10/17 471,837 472,849 459,771 472,849 17
2002/10/16 467,815 472,849 457,760 472,849 19
2002/10/15 457,760 471,837 452,726 471,837 34
2002/10/11 430,592 457,760 430,592 452,726 54
2002/10/10 434,614 442,671 427,568 432,603 24
2002/10/09 422,548 437,637 422,548 432,603 22
2002/10/08 392,356 427,568 392,356 417,514 43
2002/10/07 396,392 402,425 385,325 397,390 34
2002/10/04 387,336 397,390 387,336 397,390 12
2002/10/03 398,403 402,425 382,301 401,412 16
2002/10/02 393,368 398,403 393,368 398,403 8
2002/10/01 392,356 392,356 387,336 392,356 4
2002/09/30 392,356 392,356 390,345 392,356 15
2002/09/27 372,246 394,381 372,246 388,334 33
2002/09/26 382,301 382,301 372,246 372,246 10
2002/09/25 392,356 392,356 382,301 392,356 4
2002/09/24 394,381 394,381 392,356 392,356 3
2002/09/20 396,392 396,392 394,381 395,379 7
2002/09/19 400,414 402,425 395,379 396,392 11
2002/09/18 398,403 399,401 394,381 396,392 19
2002/09/17 395,379 396,392 395,379 396,392 7
2002/09/13 403,423 403,423 393,368 397,390 10
2002/09/12 395,379 395,379 395,379 395,379 1
2002/09/11 394,381 394,381 394,381 394,381 2
2002/09/10 394,381 397,390 393,368 393,368 8
2002/09/09 394,381 394,381 393,368 394,381 5
2002/09/06 402,425 402,425 393,368 393,368 4
2002/09/05 402,425 404,436 398,403 404,436 18
2002/09/04 419,525 419,525 397,390 397,390 25
2002/09/03 432,603 445,681 432,603 432,603 7
2002/09/02 432,603 457,760 432,603 457,760 9
2002/08/30 422,548 442,671 419,525 442,671 16
2002/08/29 423,546 442,671 418,526 425,557 25
2002/08/28 427,568 427,568 423,546 424,559 9
2002/08/27 422,548 428,581 422,548 428,581 17
2002/08/26 412,479 432,603 412,479 432,603 5
2002/08/23 431,604 431,604 422,548 422,548 4
2002/08/21 432,603 432,603 432,603 432,603 3
2002/08/20 417,514 437,637 417,514 432,603 22
2002/08/19 438,636 442,671 432,603 442,671 28
2002/08/16 437,637 438,636 437,637 438,636 5
2002/08/15 452,726 452,726 452,726 452,726 2
2002/08/14 442,671 462,781 442,671 462,781 12
2002/08/13 442,671 447,692 442,671 447,692 7
2002/08/09 447,692 472,849 433,615 472,849 25
2002/08/08 472,849 472,849 472,849 472,849 2
2002/08/07 442,671 472,849 412,479 472,849 41
2002/08/06 442,671 447,692 442,671 442,671 3
2002/08/02 452,726 457,760 452,726 457,760 11
2002/08/01 450,715 450,715 450,715 450,715 3
2002/07/31 452,726 462,781 447,692 462,781 12
2002/07/30 442,671 452,726 442,671 452,726 3
2002/07/29 462,781 462,781 442,671 442,671 11
2002/07/26 462,781 462,781 462,781 462,781 4
2002/07/25 467,815 467,815 462,781 462,781 8
2002/07/24 463,793 466,816 463,793 466,816 6
2002/07/23 473,848 474,860 462,781 462,781 24
2002/07/22 480,893 480,893 472,849 478,882 17
2002/07/19 470,838 477,883 470,838 477,883 4
2002/07/18 470,838 472,849 469,826 469,826 8
2002/07/17 473,848 473,848 463,793 467,815 19
2002/07/16 462,781 472,849 459,771 472,849 19
2002/07/15 481,905 481,905 467,815 467,815 12
2002/07/12 482,904 482,904 467,815 474,860 34
2002/07/11 492,972 492,972 492,972 492,972 3
2002/07/10 506,051 506,051 492,972 492,972 12
2002/07/09 513,082 513,082 508,062 508,062 10
2002/07/08 515,107 518,116 503,027 518,116 15
2002/07/05 528,185 533,205 520,127 523,151 36
2002/07/04 549,307 549,307 523,151 533,205 13
2002/07/03 550,319 557,351 549,307 549,307 21
2002/07/02 538,240 553,329 533,205 549,307 34
2002/07/01 546,283 566,407 541,263 541,263 52
2002/06/28 504,040 534,218 503,027 534,218 61
2002/06/27 472,849 503,027 472,849 503,027 51
2002/06/26 472,849 486,926 467,815 472,849 65
2002/06/25 452,726 482,904 447,692 472,849 178
2002/06/24 462,781 477,883 412,479 452,726 217
2002/06/21 503,027 504,040 472,849 482,904 131
2002/06/20 508,062 508,062 497,993 506,051 59
2002/06/19 548,294 548,294 518,116 518,116 22
2002/06/18 563,397 568,418 553,329 553,329 18
2002/06/17 563,397 568,418 563,397 563,397 6
2002/06/14 563,397 563,397 553,329 553,329 12
2002/06/13 583,507 583,507 558,363 563,397 32
2002/06/12 593,575 598,609 588,541 588,541 14
2002/06/11 598,609 608,664 593,575 603,630 38
2002/06/10 603,630 608,664 593,575 593,575 29
2002/06/07 598,609 613,698 593,575 603,630 75
2002/06/06 573,452 603,630 573,452 603,630 55
2002/06/05 573,452 578,486 563,397 568,418 75
2002/06/04 593,575 593,575 568,418 573,452 84
2002/06/03 568,418 598,609 553,329 583,507 192
2002/05/31 543,274 553,329 538,240 553,329 43
2002/05/30 558,363 558,363 543,274 548,294 27
2002/05/29 558,363 558,363 548,294 558,363 50
2002/05/28 578,486 583,507 563,397 563,397 39
2002/05/27 588,541 588,541 553,329 568,418 50
2002/05/24 603,630 603,630 573,452 583,507 54
2002/05/23 588,541 598,609 588,541 598,609 43
2002/05/22 548,294 588,541 548,294 578,486 85
2002/05/21 572,440 573,452 528,185 553,329 503
2002/05/20 593,575 593,575 578,486 578,486 76
2002/05/17 613,698 613,698 588,541 598,609 216
2002/05/16 628,788 629,786 608,664 608,664 49
2002/05/15 637,844 637,844 629,786 629,786 5
2002/05/14 628,788 643,877 628,788 638,842 40
2002/05/13 623,753 628,788 618,719 628,788 22
2002/05/10 618,719 623,753 618,719 618,719 16
2002/05/09 609,677 613,698 608,664 613,698 16
2002/05/08 603,630 613,698 603,630 611,688 49
2002/05/07 603,630 608,664 603,630 608,664 23
2002/05/02 603,630 607,652 593,575 603,630 62
2002/05/01 613,698 613,698 588,541 608,664 28
2002/04/30 608,664 618,719 598,609 612,686 46
2002/04/26 633,822 638,842 593,575 603,630 69
2002/04/25 669,034 674,055 643,877 643,877 48
2002/04/24 694,178 704,246 664,000 674,055 72
2002/04/24 1 -> 2.00 分割
2002/04/23 1,408,493 1,408,493 1,307,863 1,358,178 183
2002/04/22 1,428,602 1,458,780 1,408,493 1,408,493 138
2002/04/19 1,388,356 1,468,849 1,388,356 1,448,712 114
2002/04/18 1,368,246 1,398,424 1,368,246 1,378,287 79
2002/04/17 1,338,068 1,358,178 1,328,000 1,358,178 46
2002/04/16 1,317,931 1,348,109 1,307,863 1,328,000 43
2002/04/15 1,328,000 1,328,000 1,307,863 1,317,931 20
2002/04/12 1,328,000 1,328,000 1,287,753 1,297,822 29
2002/04/11 1,338,068 1,338,068 1,317,931 1,317,931 30
2002/04/10 1,338,068 1,338,068 1,317,931 1,338,068 33
2002/04/09 1,328,000 1,338,068 1,317,931 1,338,068 14
2002/04/08 1,338,068 1,338,068 1,317,931 1,338,068 22
2002/04/05 1,317,931 1,348,109 1,317,931 1,338,068 15
2002/04/04 1,338,068 1,368,246 1,317,931 1,358,178 17
2002/04/03 1,307,863 1,378,287 1,307,863 1,378,287 29
2002/04/02 1,307,863 1,317,931 1,307,863 1,317,931 7
2002/04/01 1,368,246 1,368,246 1,297,822 1,317,931 42
2002/03/29 1,338,068 1,378,287 1,317,931 1,358,178 52
2002/03/28 1,227,397 1,358,178 1,227,397 1,328,000 53
2002/03/27 1,267,644 1,267,644 1,217,328 1,227,397 26
2002/03/26 1,227,397 1,277,685 1,197,219 1,277,685 55
2002/03/25 1,307,863 1,328,000 1,207,260 1,237,438 118
2002/03/22 1,488,959 1,539,274 1,267,644 1,297,822 354
2002/03/20 1,488,959 1,488,959 1,428,602 1,458,780 50
2002/03/19 1,509,096 1,509,096 1,418,534 1,468,849 42
2002/03/18 1,509,096 1,539,274 1,438,671 1,488,959 110
2002/03/15 1,297,822 1,499,027 1,277,685 1,478,890 362
2002/03/14 1,307,863 1,317,931 1,277,685 1,297,822 83
2002/03/13 1,297,822 1,317,931 1,267,644 1,307,863 78
2002/03/12 1,317,931 1,317,931 1,287,753 1,307,863 86
2002/03/11 1,277,685 1,307,863 1,247,507 1,297,822 77
2002/03/08 1,287,753 1,287,753 1,257,575 1,277,685 70
2002/03/07 1,267,644 1,287,753 1,247,507 1,267,644 124
2002/03/06 1,237,438 1,287,753 1,217,328 1,257,575 109
2002/03/05 1,207,260 1,277,685 1,207,260 1,227,397 136
2002/03/04 1,267,644 1,267,644 1,187,150 1,207,260 128
2002/03/01 1,307,863 1,358,178 1,247,507 1,247,507 205
2002/02/28 1,317,931 1,338,068 1,317,931 1,338,068 5
2002/02/27 1,388,356 1,398,424 1,378,287 1,378,287 10
2002/02/26 1,398,424 1,398,424 1,398,424 1,398,424 2
2002/02/25 1,388,356 1,408,493 1,388,356 1,398,424 11
2002/02/22 1,438,671 1,438,671 1,368,246 1,408,493 50
2002/02/21 1,438,671 1,458,780 1,438,671 1,458,780 3
2002/02/20 1,438,671 1,448,712 1,428,602 1,448,712 15
2002/02/19 1,509,096 1,519,137 1,438,671 1,438,671 7
2002/02/18 1,579,520 1,599,630 1,519,137 1,519,137 11
2002/02/15 1,549,315 1,599,630 1,539,274 1,579,520 44
2002/02/14 1,559,383 1,569,452 1,539,274 1,559,383 53
2002/02/13 1,559,383 1,559,383 1,458,780 1,509,096 23
2002/02/12 1,448,712 1,569,452 1,448,712 1,559,383 28
2002/02/08 1,428,602 1,458,780 1,408,493 1,458,780 18
2002/02/07 1,348,109 1,428,602 1,348,109 1,418,534 16
2002/02/06 1,368,246 1,388,356 1,358,178 1,378,287 25
2002/02/05 1,388,356 1,398,424 1,358,178 1,398,424 16
2002/02/04 1,408,493 1,408,493 1,388,356 1,388,356 9
2002/02/01 1,519,137 1,569,452 1,408,493 1,408,493 61
2002/01/31 1,408,493 1,519,137 1,398,424 1,509,096 30
2002/01/30 1,408,493 1,448,712 1,408,493 1,408,493 21
2002/01/29 1,448,712 1,448,712 1,408,493 1,448,712 46
2002/01/28 1,559,383 1,559,383 1,448,712 1,448,712 39
2002/01/25 1,619,739 1,659,986 1,529,205 1,559,383 35
2002/01/24 1,629,808 1,690,164 1,619,739 1,629,808 26
2002/01/23 1,700,232 1,730,411 1,639,876 1,659,986 52
2002/01/22 1,559,383 1,750,548 1,509,096 1,659,986 125
2002/01/21 1,659,986 1,680,123 1,549,315 1,559,383 65
2002/01/18 1,670,054 1,760,589 1,670,054 1,670,054 119
2002/01/17 1,670,054 1,800,835 1,609,698 1,670,054 173
2002/01/16 1,941,684 1,941,684 1,710,301 1,720,369 281
2002/01/15 2,072,465 2,092,602 1,871,260 1,981,931 140
2002/01/11 1,992,000 2,193,205 1,981,931 2,102,671 419
2002/01/10 1,941,684 2,062,424 1,871,260 2,002,041 379
2002/01/09 1,871,260 1,911,506 1,790,794 1,861,191 173
2002/01/08 1,589,561 1,921,575 1,589,561 1,891,397 484
2002/01/07 1,569,452 1,579,520 1,539,274 1,569,452 65
2002/01/04 1,488,959 1,539,274 1,448,712 1,529,205 48

このページの先頭へ