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
2003/12/30 257,549 258,557 253,527 258,557 33
2003/12/29 269,624 269,624 257,549 257,549 28
2003/12/26 284,713 285,720 266,605 269,624 34
2003/12/25 287,731 287,731 265,597 286,728 80
2003/12/25 1 -> 3.00 分割
2003/12/24 824,972 835,027 799,815 819,938 68
2003/12/22 824,972 845,082 804,849 814,904 68
2003/12/19 770,635 809,870 770,635 808,871 65
2003/12/18 735,423 760,581 729,390 760,581 18
2003/12/17 739,445 744,479 729,390 729,390 7
2003/12/16 704,246 729,390 704,246 729,390 9
2003/12/15 704,246 729,390 704,246 714,301 14
2003/12/12 704,246 704,246 679,089 684,123 21
2003/12/11 724,356 724,356 684,123 699,212 22
2003/12/10 772,646 772,646 734,424 734,424 18
2003/12/08 754,548 784,726 754,548 782,715 12
2003/12/05 785,724 785,724 754,548 754,548 35
2003/12/04 813,905 813,905 785,724 785,724 18
2003/12/03 823,960 823,960 804,849 804,849 21
2003/12/02 845,082 845,082 814,904 814,904 139
2003/12/01 808,871 808,871 774,657 804,849 14
2003/11/28 814,904 819,938 804,849 814,904 22
2003/11/27 770,635 814,904 770,635 814,904 14
2003/11/26 766,614 776,682 764,603 765,615 39
2003/11/25 776,682 776,682 764,603 766,614 13
2003/11/21 764,603 774,657 764,603 774,657 11
2003/11/20 764,603 774,657 764,603 764,603 15
2003/11/19 774,657 784,726 754,548 754,548 17
2003/11/18 754,548 784,726 754,548 784,726 32
2003/11/17 764,603 774,657 744,479 754,548 67
2003/11/14 814,904 814,904 784,726 784,726 9
2003/11/13 784,726 814,904 754,548 804,849 27
2003/11/12 774,657 784,726 774,657 784,726 7
2003/11/11 804,849 804,849 734,424 754,548 39
2003/11/10 834,015 834,015 814,904 814,904 12
2003/11/07 865,205 865,205 835,027 835,027 6
2003/11/06 895,397 895,397 855,150 855,150 28
2003/11/05 895,397 895,397 865,205 865,205 7
2003/11/04 886,341 905,452 875,274 895,397 32
2003/10/31 915,507 935,630 875,274 875,274 43
2003/10/30 925,575 935,630 905,452 915,507 73
2003/10/29 856,149 940,664 856,149 905,452 80
2003/10/28 814,904 840,061 805,848 840,061 31
2003/10/27 810,882 824,972 809,870 810,882 22
2003/10/24 806,860 824,972 804,849 805,848 21
2003/10/23 823,960 823,960 794,781 804,849 61
2003/10/22 822,948 845,082 809,870 824,972 52
2003/10/21 896,396 896,396 794,781 824,972 99
2003/10/20 885,329 915,507 865,205 895,397 41
2003/10/17 884,330 915,507 866,218 885,329 35
2003/10/16 960,787 965,808 885,329 885,329 75
2003/10/15 985,931 996,000 935,630 960,787 60
2003/10/14 955,753 1,016,123 955,753 965,808 271
2003/10/10 845,082 920,541 845,082 915,507 149
2003/10/09 733,412 824,972 729,390 824,972 140
2003/10/08 714,301 729,390 704,246 724,356 27
2003/10/07 745,492 745,492 709,267 714,301 17
2003/10/06 734,424 754,548 734,424 744,479 29
2003/10/03 774,657 783,714 724,356 754,548 45
2003/10/02 653,931 754,548 653,931 754,548 171
2003/10/01 645,888 653,931 637,844 653,931 57
2003/09/30 653,931 653,931 644,889 646,900 8
2003/09/29 653,931 653,931 646,900 646,900 25
2003/09/26 646,900 653,931 643,877 643,877 32
2003/09/25 643,877 643,877 634,820 643,877 56
2003/09/24 642,864 642,864 633,822 641,866 61
2003/09/22 630,798 638,842 628,788 633,822 157
2003/09/19 623,753 628,788 622,755 628,788 65
2003/09/18 627,775 627,775 603,630 618,719 37
2003/09/17 628,788 643,877 627,775 627,775 38
2003/09/16 573,452 623,753 573,452 623,753 108
2003/09/12 604,642 604,642 598,609 603,630 68
2003/09/11 604,642 608,664 603,630 604,642 42
2003/09/10 598,609 608,664 594,574 604,642 45
2003/09/09 592,563 598,609 583,507 598,609 30
2003/09/08 613,698 613,698 583,507 593,575 55
2003/09/05 559,362 633,822 559,362 615,709 224
2003/09/04 522,138 548,294 508,062 548,294 83
2003/09/03 513,082 543,274 506,051 515,107 38
2003/09/02 533,205 543,274 513,082 513,082 14
2003/09/01 541,263 543,274 503,027 534,218 29
2003/08/29 539,252 603,630 539,252 543,274 213
2003/08/28 454,737 503,027 454,737 503,027 46
2003/08/27 454,737 454,737 452,726 452,726 15
2003/08/26 452,726 457,760 452,726 457,760 24
2003/08/25 454,737 455,749 452,726 455,749 43
2003/08/22 455,749 455,749 452,726 453,738 12
2003/08/21 454,737 455,749 454,737 455,749 4
2003/08/20 455,749 457,760 454,737 454,737 8
2003/08/19 455,749 455,749 454,737 454,737 9
2003/08/18 454,737 454,737 454,737 454,737 3
2003/08/15 454,737 454,737 452,726 454,737 13
2003/08/14 454,737 454,737 454,737 454,737 5
2003/08/13 454,737 455,749 453,738 455,749 20
2003/08/12 454,737 454,737 452,726 452,726 11
2003/08/11 454,737 454,737 454,737 454,737 16
2003/08/08 454,737 454,737 454,737 454,737 4
2003/08/07 454,737 454,737 454,737 454,737 9
2003/08/06 454,737 455,749 452,726 454,737 26
2003/08/05 455,749 455,749 454,737 454,737 10
2003/08/04 454,737 454,737 454,737 454,737 2
2003/08/01 454,737 457,760 452,726 457,760 16
2003/07/31 454,737 454,737 454,737 454,737 6
2003/07/30 452,726 454,737 452,726 454,737 10
2003/07/29 455,749 457,760 455,749 457,760 3
2003/07/25 454,737 454,737 452,726 454,737 23
2003/07/24 454,737 455,749 452,726 452,726 26
2003/07/23 457,760 457,760 457,760 457,760 6
2003/07/22 454,737 457,760 454,737 457,760 9
2003/07/18 457,760 457,760 454,737 454,737 4
2003/07/17 454,737 454,737 454,737 454,737 15
2003/07/16 458,759 458,759 454,737 454,737 17
2003/07/15 457,760 457,760 452,726 457,760 16
2003/07/14 452,726 454,737 452,726 454,737 21
2003/07/11 454,737 454,737 452,726 452,726 17
2003/07/10 454,737 454,737 454,737 454,737 5
2003/07/09 457,760 457,760 454,737 454,737 6
2003/07/08 454,737 454,737 454,737 454,737 38
2003/07/07 452,726 457,760 452,726 454,737 19
2003/07/04 462,781 462,781 454,737 454,737 12
2003/07/03 466,816 466,816 462,781 462,781 50
2003/07/02 452,726 467,815 447,692 467,815 50
2003/07/01 442,671 444,682 442,671 444,682 19
2003/06/30 452,726 455,749 444,682 444,682 14
2003/06/27 442,671 447,692 432,603 442,671 26
2003/06/26 432,603 437,637 432,603 437,637 7
2003/06/25 432,603 432,603 432,603 432,603 6
2003/06/24 437,637 437,637 432,603 432,603 8
2003/06/23 447,692 447,692 435,626 442,671 4
2003/06/20 467,815 467,815 467,815 467,815 35
2003/06/19 467,815 467,815 467,815 467,815 40
2003/06/18 462,781 476,871 462,781 467,815 85
2003/06/17 452,726 463,793 442,671 462,781 73
2003/06/16 432,603 452,726 432,603 452,726 21
2003/06/13 434,614 434,614 432,603 432,603 2
2003/06/12 452,726 452,726 452,726 452,726 13
2003/06/11 442,671 453,738 442,671 452,726 41
2003/06/10 442,671 442,671 442,671 442,671 34
2003/06/09 442,671 443,670 432,603 442,671 78
2003/06/06 418,526 432,603 418,526 432,603 43
2003/06/05 389,346 412,479 388,334 412,479 38
2003/06/04 387,336 387,336 387,336 387,336 5
2003/06/03 388,334 388,334 387,336 387,336 6
2003/06/02 388,334 388,334 388,334 388,334 5
2003/05/30 392,356 392,356 384,312 392,356 8
2003/05/29 379,278 389,346 379,278 382,301 3
2003/05/28 382,301 382,301 377,267 377,267 4
2003/05/27 397,390 397,390 377,267 377,267 8
2003/05/26 376,268 399,401 376,268 392,356 22
2003/05/23 356,145 368,211 356,145 365,201 24
2003/05/22 352,123 352,123 352,123 352,123 8
2003/05/21 352,123 356,145 352,123 352,123 165
2003/05/20 352,123 352,123 352,123 352,123 11
2003/05/19 347,089 362,178 347,089 354,134 11
2003/05/16 356,145 356,145 347,089 347,089 38
2003/05/15 366,200 366,200 366,200 366,200 1
2003/05/14 367,212 367,212 367,212 367,212 5
2003/05/13 358,156 368,211 357,144 368,211 15
2003/05/12 362,178 362,178 357,144 357,144 16
2003/05/09 362,178 373,245 362,178 373,245 4
2003/05/08 353,122 382,301 353,122 382,301 26
2003/05/07 352,123 357,144 352,123 352,123 21
2003/05/06 352,123 352,123 352,123 352,123 21
2003/05/02 352,123 352,123 347,089 352,123 9
2003/05/01 352,123 352,123 352,123 352,123 2
2003/04/30 342,055 342,055 342,055 342,055 8
2003/04/28 342,055 342,055 342,055 342,055 11
2003/04/25 356,145 356,145 352,123 352,123 2
2003/04/24 342,055 352,123 342,055 352,123 24
2003/04/23 352,123 352,123 342,055 342,055 16
2003/04/22 365,201 365,201 358,156 359,168 7
2003/04/21 322,944 367,212 317,910 367,212 37
2003/04/18 311,877 317,910 311,877 317,910 42
2003/04/17 291,753 298,799 291,753 297,786 6
2003/04/16 297,786 297,786 281,699 285,720 9
2003/04/15 296,788 301,822 296,788 296,788 7
2003/04/14 300,810 301,822 297,786 297,786 21
2003/04/11 296,788 298,799 296,788 296,788 17
2003/04/09 296,788 296,788 296,788 296,788 1
2003/04/08 291,753 296,788 291,753 296,788 2
2003/04/07 291,753 291,753 291,753 291,753 10
2003/04/04 296,788 296,788 291,753 291,753 5
2003/04/03 296,788 296,788 296,788 296,788 7
2003/04/02 301,822 301,822 296,788 300,810 10
2003/04/01 311,877 311,877 306,842 306,842 5
2003/03/31 305,844 311,877 305,844 311,877 8
2003/03/28 291,753 298,799 286,733 298,799 17
2003/03/27 296,788 298,799 293,764 298,799 17
2003/03/26 306,842 306,842 296,788 302,820 14
2003/03/25 326,966 326,966 321,931 321,931 17
2003/03/24 337,034 337,034 326,966 326,966 23
2003/03/20 332,000 332,000 326,966 332,000 14
2003/03/19 357,144 362,178 321,931 337,034 32
2003/03/18 348,101 362,178 348,101 362,178 12
2003/03/17 353,122 353,122 353,122 353,122 3
2003/03/14 362,178 372,246 360,167 372,246 26
2003/03/13 360,167 362,178 360,167 362,178 14
2003/03/12 347,089 362,178 347,089 357,144 20
2003/03/11 340,044 347,089 340,044 347,089 14
2003/03/10 340,044 340,044 340,044 340,044 7
2003/03/07 352,123 352,123 344,066 344,066 12
2003/03/05 377,267 377,267 372,246 372,246 3
2003/03/04 342,055 385,325 342,055 385,325 16
2003/03/03 352,123 352,123 340,044 340,044 9
2003/02/28 350,112 362,178 344,066 362,178 13
2003/02/25 371,234 372,246 362,178 362,178 6
2003/02/24 372,246 372,246 371,234 371,234 5
2003/02/21 392,356 392,356 372,246 372,246 34
2003/02/20 392,356 392,356 392,356 392,356 7
2003/02/19 392,356 402,425 392,356 401,412 7
2003/02/17 388,334 402,425 388,334 395,379 13
2003/02/14 392,356 392,356 388,334 388,334 7
2003/02/13 388,334 391,357 387,336 387,336 16
2003/02/12 388,334 388,334 388,334 388,334 21
2003/02/10 387,336 387,336 384,312 387,336 15
2003/02/06 382,301 392,356 382,301 392,356 11
2003/02/05 395,379 395,379 392,356 392,356 12
2003/02/04 397,390 397,390 392,356 392,356 25
2003/02/03 400,414 400,414 397,390 397,390 3
2003/01/31 402,425 402,425 402,425 402,425 2
2003/01/30 402,425 407,459 402,425 407,459 3
2003/01/29 409,470 409,470 397,390 402,425 8
2003/01/28 419,525 419,525 417,514 417,514 3
2003/01/27 427,568 432,603 422,548 422,548 7
2003/01/24 422,548 422,548 407,459 407,459 10
2003/01/23 423,546 425,557 417,514 422,548 7
2003/01/22 412,479 422,548 412,479 422,548 3
2003/01/21 412,479 412,479 402,425 412,479 9
2003/01/20 412,479 414,490 412,479 412,479 16
2003/01/17 412,479 417,514 412,479 417,514 7
2003/01/16 412,479 417,514 412,479 417,514 2
2003/01/15 412,479 412,479 412,479 412,479 5
2003/01/14 422,548 422,548 412,479 412,479 4
2003/01/10 423,546 442,671 423,546 432,603 15
2003/01/09 447,692 447,692 432,603 432,603 10
2003/01/08 447,692 447,692 447,692 447,692 5
2003/01/07 442,671 450,715 442,671 442,671 3
2003/01/06 437,637 442,671 437,637 442,671 3

このページの先頭へ