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
2005/12/30 628,788 632,809 615,709 632,809 83
2005/12/29 634,820 643,877 625,769 626,772 202
2005/12/28 639,855 639,855 604,642 624,761 502
2005/12/27 655,951 676,070 640,858 658,966 170
2005/12/26 657,962 688,145 633,817 677,078 1,199
2005/12/22 709,272 712,290 664,000 688,145 735
2005/12/21 684,119 709,272 679,089 699,212 1,594
2005/12/20 655,951 702,226 653,936 674,059 1,108
2005/12/19 631,806 664,000 628,788 655,951 1,656
2005/12/16 623,758 633,817 614,702 623,758 693
2005/12/15 563,393 651,925 558,363 633,817 2,455
2005/12/14 538,240 571,441 538,240 571,441 886
2005/12/13 525,162 553,333 521,140 534,218 498
2005/12/12 513,091 517,113 505,043 517,113 612
2005/12/09 497,998 511,076 493,976 505,043 287
2005/12/08 494,979 494,979 474,860 489,949 200
2005/12/07 472,849 511,076 466,812 505,043 829
2005/12/06 470,834 470,834 457,756 463,793 253
2005/12/05 456,752 468,823 456,752 465,804 382
2005/12/02 462,785 482,909 462,785 471,841 554
2005/12/01 419,525 474,860 419,525 474,860 1,049
2005/11/30 410,473 428,581 395,379 424,554 611
2005/11/29 418,521 424,554 411,476 411,476 413
2005/11/28 441,659 442,667 422,543 433,610 389
2005/11/25 411,476 451,718 411,476 446,688 710
2005/11/24 471,841 474,860 446,688 446,688 1,083
2005/11/22 503,027 508,057 485,927 496,994 448
2005/11/21 517,113 519,124 510,072 516,105 244
2005/11/18 496,994 520,132 496,994 514,094 408
2005/11/17 493,976 500,009 490,957 496,994 79
2005/11/16 486,930 496,994 482,909 492,968 107
2005/11/15 487,938 487,938 484,920 485,927 18
2005/11/14 481,901 494,979 479,890 483,912 213
2005/11/11 478,882 484,920 478,882 481,901 143
2005/11/10 497,998 499,005 482,909 483,912 213
2005/11/09 503,027 509,065 481,901 488,946 356
2005/11/08 511,076 526,169 505,043 505,043 787
2005/11/07 494,979 504,035 485,927 500,009 526
2005/11/04 487,938 494,979 484,920 491,960 207
2005/11/02 500,009 500,009 484,920 487,938 128
2005/11/01 471,841 507,054 471,841 501,016 522
2005/10/31 474,860 478,882 460,774 471,841 346
2005/10/28 482,909 482,909 470,834 471,841 150
2005/10/27 492,968 494,979 484,920 487,938 172
2005/10/26 504,035 512,083 494,979 497,998 578
2005/10/25 482,909 501,016 480,898 501,016 213
2005/10/24 490,957 490,957 478,882 479,890 192
2005/10/21 478,882 478,882 465,804 472,849 207
2005/10/20 482,909 486,930 479,890 483,912 109
2005/10/19 497,998 508,057 482,909 483,912 450
2005/10/18 494,979 501,016 482,909 492,968 459
2005/10/17 474,860 501,016 472,849 493,976 1,566
2005/10/14 440,651 458,763 440,651 454,737 372
2005/10/13 434,618 442,667 432,603 437,637 128
2005/10/12 433,610 437,637 424,554 433,610 404
2005/10/11 446,688 446,688 437,637 443,670 206
2005/10/07 443,670 444,678 432,603 436,629 243
2005/10/06 428,581 453,734 428,581 448,699 1,224
2005/10/05 427,573 429,588 422,543 427,573 338
2005/10/04 425,562 430,592 425,562 427,573 193
2005/10/03 424,554 429,588 420,532 426,570 174
2005/09/30 419,525 427,573 419,525 423,551 127
2005/09/29 422,543 425,562 417,514 419,525 150
2005/09/28 427,573 429,588 415,503 427,573 263
2005/09/27 427,573 431,599 426,570 427,573 381
2005/09/26 421,540 427,573 419,525 421,540 294
2005/09/22 407,454 422,543 405,443 421,540 322
2005/09/21 416,506 422,543 410,473 415,503 380
2005/09/20 437,637 437,637 412,484 424,554 508
2005/09/16 446,688 447,696 432,603 442,667 490
2005/09/15 442,667 449,707 438,640 447,696 1,540
2005/09/14 423,551 431,599 423,551 427,573 693
2005/09/13 402,425 417,514 400,409 416,506 532
2005/09/12 400,409 401,417 388,339 396,387 529
2005/09/09 362,183 386,328 359,164 385,320 468
2005/09/08 357,148 362,183 353,126 362,183 116
2005/09/07 364,194 369,223 357,148 362,183 173
2005/09/06 373,245 378,279 366,204 366,204 187
2005/09/05 362,183 375,261 353,126 375,261 358
2005/09/02 370,231 370,231 341,052 364,194 494
2005/09/01 364,194 372,242 358,156 372,242 705
2005/08/31 342,059 371,234 329,989 369,223 746
2005/08/30 316,906 340,048 315,903 340,048 226
2005/08/29 315,903 317,914 313,892 314,895 81
2005/08/26 311,877 313,892 310,873 313,892 87
2005/08/25 310,873 313,892 309,866 311,877 71
2005/08/24 310,873 311,877 307,855 309,866 129
2005/08/23 315,903 317,914 309,866 309,866 229
2005/08/22 316,906 316,906 309,866 311,877 94
2005/08/19 319,925 319,925 311,877 311,877 117
2005/08/18 319,925 322,944 318,922 321,941 39
2005/08/17 323,952 324,955 319,925 323,952 52
2005/08/16 321,941 324,955 319,925 324,955 46
2005/08/15 326,970 330,992 321,941 321,941 55
2005/08/12 328,981 330,992 322,944 326,970 64
2005/08/11 332,000 335,019 322,944 325,962 156
2005/08/10 320,933 332,000 320,933 326,970 95
2005/08/09 316,906 319,925 312,884 319,925 126
2005/08/08 304,836 313,892 302,825 313,892 47
2005/08/05 303,828 316,906 301,817 316,906 205
2005/08/04 311,877 311,877 301,817 308,858 313
2005/08/03 333,003 334,011 317,914 321,941 294
2005/08/02 343,067 344,070 334,011 338,037 189
2005/08/01 352,119 352,119 344,070 348,097 87
2005/07/29 349,100 351,115 344,070 351,115 88
2005/07/28 341,052 347,089 340,048 347,089 43
2005/07/27 343,067 349,100 341,052 346,086 119
2005/07/26 352,119 352,119 347,089 348,097 118
2005/07/25 359,164 359,164 350,108 355,137 104
2005/07/22 362,183 362,183 353,126 359,164 102
2005/07/21 355,137 362,183 355,137 359,164 36
2005/07/20 362,183 363,186 357,148 360,167 106
2005/07/19 368,215 369,223 363,186 363,186 82
2005/07/15 373,245 373,245 358,156 368,215 142
2005/07/14 377,272 377,272 369,223 373,245 223
2005/07/13 377,272 377,272 368,215 374,253 130
2005/07/12 372,242 377,272 368,215 376,264 139
2005/07/11 374,253 380,290 372,242 376,264 230
2005/07/08 364,194 372,242 360,167 371,234 323
2005/07/07 355,137 369,223 351,115 363,186 562
2005/07/06 353,126 357,148 350,108 355,137 149
2005/07/05 358,156 358,156 348,097 348,097 67
2005/07/04 342,059 355,137 342,059 354,134 204
2005/07/01 344,070 345,078 340,048 345,078 101
2005/06/30 350,108 351,115 347,089 351,115 59
2005/06/29 353,126 353,126 343,067 351,115 191
2005/06/28 357,148 360,167 355,137 355,137 167
2005/06/27 362,183 362,183 353,126 360,167 140
2005/06/24 343,067 364,194 342,059 362,183 597
2005/06/23 347,089 349,100 343,067 347,089 187
2005/06/22 326,970 352,119 321,941 352,119 479
2005/06/21 324,955 330,992 312,884 330,992 174
2005/06/20 333,003 334,011 327,973 329,989 143
2005/06/17 326,970 334,011 323,952 332,000 459
2005/06/16 315,903 326,970 315,903 322,944 769
2005/06/15 306,847 313,892 299,806 312,884 361
2005/06/14 286,728 306,847 286,728 306,847 395
2005/06/13 291,758 291,758 288,739 288,739 116
2005/06/10 287,731 288,739 281,694 287,731 240
2005/06/09 291,758 291,758 285,720 285,720 206
2005/06/08 294,777 294,777 292,761 292,761 32
2005/06/07 301,817 301,817 294,777 294,777 44
2005/06/06 301,817 301,817 291,758 301,817 75
2005/06/03 303,828 303,828 300,810 301,817 46
2005/06/02 304,836 305,844 297,791 299,806 85
2005/06/01 301,817 306,847 298,799 301,817 83
2005/05/31 304,836 304,836 296,788 297,791 79
2005/05/30 302,825 303,828 299,806 300,810 46
2005/05/27 301,817 302,825 299,806 301,817 53
2005/05/26 292,761 303,828 290,750 303,828 179
2005/05/25 296,788 306,847 290,750 305,844 393
2005/05/24 332,000 332,000 316,906 321,941 119
2005/05/23 319,925 326,970 317,914 325,962 174
2005/05/20 318,922 319,925 307,855 309,866 136
2005/05/19 311,877 322,944 311,877 316,906 79
2005/05/18 310,873 316,906 307,855 316,906 113
2005/05/17 344,070 344,070 312,884 320,933 324
2005/05/16 340,048 344,070 329,989 334,011 248
2005/05/13 345,078 345,078 326,970 340,048 353
2005/05/12 333,003 344,070 328,981 343,067 430
2005/05/11 319,925 332,000 312,884 330,992 285
2005/05/10 320,933 321,941 315,903 319,925 253
2005/05/09 292,761 316,906 292,761 315,903 338
2005/05/06 291,758 293,769 287,731 290,750 98
2005/05/02 292,761 293,769 286,728 287,731 78
2005/04/28 294,777 294,777 288,739 290,750 45
2005/04/27 286,728 295,780 285,720 294,777 134
2005/04/26 290,750 290,750 284,713 287,731 88
2005/04/25 282,702 291,758 277,672 291,758 186
2005/04/22 289,742 294,777 284,713 285,720 126
2005/04/21 283,710 287,731 276,664 285,720 133
2005/04/20 301,817 301,817 290,750 291,758 166
2005/04/19 289,742 299,806 289,742 299,806 93
2005/04/18 295,780 295,780 283,710 287,731 272
2005/04/15 306,847 308,858 302,825 303,828 231
2005/04/14 311,877 316,906 304,836 316,906 94
2005/04/13 314,895 316,906 311,877 311,877 93
2005/04/12 316,906 317,914 310,873 313,892 149
2005/04/11 324,955 326,970 318,922 319,925 120
2005/04/08 333,003 333,003 323,952 327,973 160
2005/04/07 322,944 333,003 321,941 332,000 271
2005/04/06 329,989 329,989 319,925 320,933 251
2005/04/05 308,858 334,011 307,855 324,955 442
2005/04/04 310,873 310,873 302,825 308,858 291
2005/04/01 317,914 317,914 308,858 308,858 282
2005/03/31 316,906 321,941 313,892 318,922 95
2005/03/30 321,941 321,941 312,884 314,895 201
2005/03/29 329,989 333,003 321,941 323,952 200
2005/03/28 341,052 342,059 326,970 326,970 191
2005/03/25 332,000 341,052 322,944 340,048 460
2005/03/24 349,100 349,100 333,003 334,011 560
2005/03/23 361,175 361,175 344,070 349,100 659
2005/03/22 358,156 361,175 355,137 361,175 259
2005/03/18 357,148 362,183 355,137 357,148 230
2005/03/17 356,145 359,164 355,137 357,148 137
2005/03/16 362,183 362,183 357,148 358,156 117
2005/03/15 359,164 363,186 355,137 363,186 276
2005/03/14 366,204 366,204 360,167 362,183 329
2005/03/11 373,245 374,253 364,194 367,212 315
2005/03/10 377,272 381,298 373,245 373,245 673
2005/03/09 370,231 376,264 367,212 376,264 508
2005/03/08 360,167 370,231 354,134 369,223 518
2005/03/07 357,148 362,183 353,126 357,148 265
2005/03/04 362,183 364,194 357,148 358,156 375
2005/03/03 364,194 369,223 360,167 362,183 346
2005/03/02 373,245 374,253 365,197 366,204 311
2005/03/01 367,212 373,245 365,197 373,245 300
2005/02/28 361,175 370,231 359,164 366,204 523
2005/02/25 371,234 371,234 359,164 361,175 902
2005/02/24 380,290 386,328 367,212 371,234 1,272
2005/02/23 414,495 414,495 404,436 405,443 155
2005/02/22 397,395 416,506 397,395 416,506 242
2005/02/21 383,309 396,387 383,309 396,387 128
2005/02/18 388,339 389,346 384,312 387,331 138
2005/02/17 392,361 398,398 388,339 393,368 174
2005/02/16 409,465 411,476 396,387 397,395 201
2005/02/15 407,454 414,495 406,446 414,495 151
2005/02/14 417,514 417,514 407,454 410,473 224
2005/02/10 423,551 424,554 410,473 415,503 168
2005/02/09 420,532 427,573 419,525 422,543 74
2005/02/08 418,521 421,540 417,514 420,532 58
2005/02/07 429,588 431,599 416,506 416,506 259
2005/02/04 440,651 441,659 428,581 429,588 214
2005/02/03 441,659 442,667 434,618 436,629 428
2005/02/02 430,592 434,618 423,551 431,599 275
2005/02/01 425,562 432,603 425,562 427,573 211
2005/01/31 416,506 426,570 416,506 424,554 110
2005/01/28 422,543 423,551 412,484 420,532 182
2005/01/27 432,603 432,603 425,562 427,573 130
2005/01/26 427,573 434,618 424,554 430,592 302
2005/01/25 432,603 432,603 422,543 424,554 134
2005/01/24 415,503 428,581 415,503 428,581 265
2005/01/21 411,476 415,503 410,473 415,503 216
2005/01/20 428,581 428,581 419,525 421,540 222
2005/01/19 436,629 436,629 427,573 430,592 301
2005/01/18 439,648 440,651 424,554 430,592 422
2005/01/17 418,521 433,610 410,473 429,588 641
2005/01/14 409,465 416,506 402,425 413,492 272
2005/01/13 415,503 423,551 409,465 418,521 333
2005/01/12 420,532 420,532 409,465 414,495 381
2005/01/11 395,379 426,570 395,379 425,562 777
2005/01/07 390,350 392,361 385,320 387,331 276
2005/01/06 383,309 389,346 379,283 387,331 320
2005/01/05 388,339 390,350 383,309 386,328 205
2005/01/04 392,361 397,395 387,331 393,368 82

このページの先頭へ