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 |
|---|---|---|---|---|---|
| 2006/12/29 | 191,151 | 193,163 | 191,151 | 193,163 | 76 |
| 2006/12/28 | 193,163 | 194,169 | 191,151 | 192,157 | 276 |
| 2006/12/27 | 197,188 | 197,188 | 193,163 | 194,169 | 167 |
| 2006/12/26 | 191,151 | 195,176 | 191,151 | 195,176 | 65 |
| 2006/12/25 | 192,157 | 195,176 | 191,151 | 193,163 | 148 |
| 2006/12/22 | 194,169 | 197,188 | 192,157 | 192,157 | 65 |
| 2006/12/21 | 194,169 | 197,188 | 192,157 | 197,188 | 441 |
| 2006/12/20 | 190,144 | 192,157 | 186,121 | 191,151 | 504 |
| 2006/12/19 | 198,193 | 198,193 | 190,144 | 192,157 | 396 |
| 2006/12/18 | 199,199 | 199,199 | 194,169 | 195,176 | 337 |
| 2006/12/15 | 198,193 | 201,212 | 196,182 | 200,205 | 260 |
| 2006/12/14 | 199,199 | 201,212 | 196,182 | 199,199 | 159 |
| 2006/12/13 | 196,182 | 199,199 | 195,176 | 198,193 | 181 |
| 2006/12/12 | 194,169 | 199,199 | 193,163 | 196,182 | 232 |
| 2006/12/11 | 192,157 | 194,169 | 190,144 | 192,157 | 200 |
| 2006/12/08 | 197,188 | 197,188 | 192,157 | 192,157 | 111 |
| 2006/12/07 | 197,188 | 198,193 | 196,182 | 198,193 | 75 |
| 2006/12/06 | 199,199 | 201,212 | 194,169 | 197,188 | 155 |
| 2006/12/05 | 201,212 | 203,224 | 196,182 | 197,188 | 373 |
| 2006/12/04 | 196,182 | 200,205 | 190,144 | 199,199 | 561 |
| 2006/12/01 | 203,224 | 203,224 | 194,169 | 196,182 | 299 |
| 2006/11/30 | 200,205 | 201,212 | 193,163 | 201,212 | 755 |
| 2006/11/29 | 195,176 | 202,218 | 188,133 | 200,205 | 451 |
| 2006/11/28 | 185,115 | 193,163 | 179,079 | 193,163 | 513 |
| 2006/11/27 | 184,108 | 189,140 | 184,108 | 189,140 | 352 |
| 2006/11/24 | 181,091 | 189,140 | 176,060 | 187,127 | 360 |
| 2006/11/22 | 180,085 | 198,193 | 179,079 | 181,091 | 1,288 |
| 2006/11/21 | 191,151 | 194,169 | 185,115 | 186,121 | 1,747 |
| 2006/11/20 | 197,188 | 198,193 | 191,151 | 193,163 | 1,908 |
| 2006/11/17 | 210,266 | 210,266 | 199,199 | 201,212 | 1,082 |
| 2006/11/16 | 213,285 | 213,285 | 209,260 | 210,266 | 360 |
| 2006/11/15 | 223,346 | 224,350 | 206,243 | 209,260 | 300 |
| 2006/11/14 | 216,302 | 218,315 | 206,243 | 216,302 | 329 |
| 2006/11/13 | 213,285 | 217,308 | 206,243 | 216,302 | 121 |
| 2006/11/10 | 207,247 | 217,308 | 204,230 | 212,279 | 423 |
| 2006/11/09 | 213,285 | 214,291 | 207,247 | 210,266 | 257 |
| 2006/11/08 | 218,315 | 225,357 | 213,285 | 215,296 | 167 |
| 2006/11/07 | 219,321 | 221,333 | 217,308 | 217,308 | 156 |
| 2006/11/06 | 225,357 | 228,375 | 221,333 | 222,340 | 200 |
| 2006/11/02 | 230,388 | 231,394 | 225,357 | 228,375 | 330 |
| 2006/11/01 | 235,418 | 235,418 | 228,375 | 229,382 | 533 |
| 2006/10/31 | 231,394 | 238,436 | 226,363 | 235,418 | 532 |
| 2006/10/30 | 238,436 | 238,436 | 229,382 | 231,394 | 572 |
| 2006/10/27 | 244,472 | 245,478 | 239,443 | 241,454 | 283 |
| 2006/10/26 | 239,443 | 245,478 | 238,436 | 243,466 | 938 |
| 2006/10/25 | 237,430 | 239,443 | 233,405 | 235,418 | 484 |
| 2006/10/24 | 236,424 | 240,447 | 236,424 | 239,443 | 456 |
| 2006/10/23 | 231,394 | 240,447 | 229,382 | 236,424 | 522 |
| 2006/10/20 | 234,411 | 234,411 | 226,363 | 229,382 | 582 |
| 2006/10/19 | 231,394 | 237,430 | 231,394 | 234,411 | 695 |
| 2006/10/18 | 225,357 | 231,394 | 224,350 | 230,388 | 534 |
| 2006/10/17 | 228,375 | 228,375 | 223,346 | 225,357 | 410 |
| 2006/10/16 | 221,333 | 227,369 | 217,308 | 227,369 | 508 |
| 2006/10/13 | 216,302 | 220,327 | 214,291 | 214,291 | 395 |
| 2006/10/12 | 211,272 | 220,327 | 203,224 | 214,291 | 397 |
| 2006/10/11 | 223,346 | 226,363 | 215,296 | 217,308 | 439 |
| 2006/10/10 | 222,340 | 228,375 | 221,333 | 228,375 | 337 |
| 2006/10/06 | 222,340 | 227,369 | 221,333 | 224,350 | 728 |
| 2006/10/05 | 227,369 | 227,369 | 220,327 | 220,327 | 1,080 |
| 2006/10/04 | 242,460 | 244,472 | 221,333 | 225,357 | 4,578 |
| 2006/10/03 | 233,405 | 233,405 | 228,375 | 230,388 | 228 |
| 2006/10/02 | 235,418 | 236,424 | 232,399 | 232,399 | 547 |
| 2006/09/29 | 238,436 | 238,436 | 232,399 | 235,418 | 420 |
| 2006/09/28 | 236,424 | 236,424 | 231,394 | 234,411 | 850 |
| 2006/09/27 | 227,369 | 237,430 | 226,363 | 235,418 | 335 |
| 2006/09/26 | 233,405 | 234,411 | 227,369 | 228,375 | 106 |
| 2006/09/25 | 229,382 | 230,388 | 226,363 | 229,382 | 194 |
| 2006/09/22 | 230,388 | 232,399 | 226,363 | 228,375 | 581 |
| 2006/09/21 | 242,460 | 242,460 | 231,394 | 236,424 | 362 |
| 2006/09/20 | 240,447 | 241,454 | 233,405 | 241,454 | 207 |
| 2006/09/19 | 251,514 | 251,514 | 244,472 | 246,485 | 507 |
| 2006/09/15 | 245,478 | 247,491 | 237,430 | 243,466 | 526 |
| 2006/09/14 | 248,497 | 248,497 | 240,447 | 241,454 | 401 |
| 2006/09/13 | 254,533 | 254,533 | 226,363 | 243,466 | 1,228 |
| 2006/09/12 | 251,514 | 258,557 | 243,466 | 250,508 | 945 |
| 2006/09/11 | 252,521 | 261,575 | 248,497 | 248,497 | 1,060 |
| 2006/09/08 | 249,502 | 259,563 | 248,497 | 256,546 | 1,140 |
| 2006/09/07 | 244,472 | 255,539 | 243,466 | 250,508 | 1,678 |
| 2006/09/06 | 251,514 | 252,521 | 239,443 | 240,447 | 863 |
| 2006/09/05 | 243,466 | 254,533 | 238,436 | 252,521 | 1,727 |
| 2006/09/04 | 247,491 | 247,491 | 243,466 | 244,472 | 781 |
| 2006/09/01 | 235,418 | 251,514 | 230,388 | 243,466 | 2,986 |
| 2006/08/31 | 216,302 | 235,418 | 216,302 | 235,418 | 2,742 |
| 2006/08/30 | 214,291 | 225,357 | 210,266 | 215,296 | 1,495 |
| 2006/08/29 | 208,254 | 213,285 | 208,254 | 210,266 | 222 |
| 2006/08/28 | 210,266 | 213,285 | 208,254 | 208,254 | 378 |
| 2006/08/25 | 216,302 | 216,302 | 209,260 | 211,272 | 728 |
| 2006/08/24 | 215,296 | 219,321 | 214,291 | 216,302 | 988 |
| 2006/08/23 | 217,308 | 230,388 | 213,285 | 215,296 | 5,577 |
| 2006/08/22 | 203,224 | 205,236 | 202,218 | 205,236 | 204 |
| 2006/08/21 | 210,266 | 210,266 | 203,224 | 204,230 | 708 |
| 2006/08/18 | 207,247 | 210,266 | 207,247 | 210,266 | 202 |
| 2006/08/17 | 206,243 | 210,266 | 205,236 | 210,266 | 1,231 |
| 2006/08/16 | 201,212 | 202,218 | 199,199 | 201,212 | 234 |
| 2006/08/15 | 197,188 | 198,193 | 193,163 | 197,188 | 235 |
| 2006/08/14 | 195,176 | 198,193 | 195,176 | 195,176 | 419 |
| 2006/08/11 | 191,151 | 195,176 | 187,127 | 192,157 | 309 |
| 2006/08/10 | 192,157 | 192,157 | 185,115 | 186,121 | 151 |
| 2006/08/09 | 186,121 | 195,176 | 184,108 | 191,151 | 193 |
| 2006/08/08 | 186,121 | 189,140 | 183,102 | 188,133 | 67 |
| 2006/08/07 | 190,144 | 193,163 | 187,127 | 189,140 | 91 |
| 2006/08/04 | 193,163 | 193,163 | 189,140 | 191,151 | 165 |
| 2006/08/03 | 197,188 | 198,193 | 187,127 | 196,182 | 700 |
| 2006/08/02 | 196,182 | 200,205 | 190,144 | 194,169 | 1,882 |
| 2006/08/01 | 186,121 | 188,133 | 181,091 | 181,091 | 314 |
| 2006/07/31 | 182,096 | 183,102 | 178,073 | 178,073 | 145 |
| 2006/07/28 | 171,030 | 177,066 | 168,012 | 177,066 | 277 |
| 2006/07/27 | 171,030 | 174,048 | 171,030 | 172,037 | 309 |
| 2006/07/26 | 178,073 | 179,079 | 175,054 | 177,066 | 245 |
| 2006/07/25 | 181,091 | 183,102 | 180,085 | 181,091 | 89 |
| 2006/07/24 | 185,115 | 185,115 | 173,041 | 180,085 | 263 |
| 2006/07/21 | 174,048 | 186,121 | 173,041 | 186,121 | 200 |
| 2006/07/20 | 187,127 | 194,169 | 181,091 | 183,102 | 497 |
| 2006/07/19 | 178,073 | 187,127 | 178,073 | 178,073 | 805 |
| 2006/07/18 | 186,121 | 189,140 | 186,121 | 187,127 | 342 |
| 2006/07/14 | 200,205 | 202,218 | 194,169 | 194,169 | 503 |
| 2006/07/13 | 195,176 | 196,182 | 191,151 | 194,169 | 461 |
| 2006/07/12 | 199,199 | 200,205 | 191,151 | 196,182 | 337 |
| 2006/07/11 | 199,199 | 207,247 | 199,199 | 200,205 | 256 |
| 2006/07/10 | 208,254 | 208,254 | 199,199 | 203,224 | 279 |
| 2006/07/07 | 206,243 | 208,254 | 206,243 | 207,247 | 158 |
| 2006/07/06 | 207,247 | 208,254 | 203,224 | 208,254 | 257 |
| 2006/07/05 | 205,236 | 208,254 | 204,230 | 208,254 | 309 |
| 2006/07/04 | 210,266 | 211,272 | 206,243 | 208,254 | 336 |
| 2006/07/03 | 211,272 | 214,291 | 211,272 | 213,285 | 74 |
| 2006/06/30 | 213,285 | 223,346 | 211,272 | 215,296 | 549 |
| 2006/06/29 | 211,272 | 211,272 | 207,247 | 209,260 | 241 |
| 2006/06/28 | 212,279 | 212,279 | 210,266 | 211,272 | 101 |
| 2006/06/27 | 212,279 | 213,285 | 210,266 | 212,279 | 41 |
| 2006/06/26 | 212,279 | 214,291 | 209,260 | 212,279 | 331 |
| 2006/06/23 | 212,279 | 213,285 | 211,272 | 212,279 | 125 |
| 2006/06/22 | 216,302 | 217,308 | 212,279 | 217,308 | 326 |
| 2006/06/21 | 215,296 | 217,308 | 211,272 | 216,302 | 176 |
| 2006/06/20 | 220,327 | 220,327 | 217,308 | 218,315 | 63 |
| 2006/06/19 | 221,333 | 223,346 | 218,315 | 223,346 | 182 |
| 2006/06/16 | 225,357 | 226,363 | 217,308 | 218,315 | 395 |
| 2006/06/15 | 218,315 | 225,357 | 218,315 | 223,346 | 402 |
| 2006/06/14 | 216,302 | 223,346 | 216,302 | 221,333 | 136 |
| 2006/06/13 | 217,308 | 224,350 | 217,308 | 223,346 | 107 |
| 2006/06/12 | 221,333 | 228,375 | 218,315 | 225,357 | 175 |
| 2006/06/09 | 218,315 | 226,363 | 214,291 | 222,340 | 323 |
| 2006/06/08 | 217,308 | 223,346 | 211,272 | 223,346 | 309 |
| 2006/06/07 | 218,315 | 228,375 | 210,266 | 225,357 | 306 |
| 2006/06/06 | 220,327 | 222,340 | 219,321 | 221,333 | 109 |
| 2006/06/05 | 222,340 | 225,357 | 220,327 | 221,333 | 118 |
| 2006/06/02 | 226,363 | 226,363 | 208,254 | 223,346 | 308 |
| 2006/06/01 | 216,302 | 228,375 | 216,302 | 226,363 | 535 |
| 2006/05/31 | 215,296 | 221,333 | 213,285 | 220,327 | 234 |
| 2006/05/30 | 220,327 | 221,333 | 219,321 | 221,333 | 112 |
| 2006/05/29 | 225,357 | 225,357 | 221,333 | 222,340 | 86 |
| 2006/05/26 | 218,315 | 225,357 | 214,291 | 221,333 | 138 |
| 2006/05/25 | 213,285 | 220,327 | 211,272 | 216,302 | 194 |
| 2006/05/24 | 212,279 | 216,302 | 209,260 | 212,279 | 151 |
| 2006/05/23 | 218,315 | 218,315 | 208,254 | 211,272 | 529 |
| 2006/05/22 | 226,363 | 226,363 | 218,315 | 220,327 | 165 |
| 2006/05/19 | 221,333 | 231,394 | 218,315 | 218,315 | 202 |
| 2006/05/18 | 209,260 | 226,363 | 206,243 | 222,340 | 255 |
| 2006/05/17 | 230,388 | 230,388 | 203,224 | 219,321 | 1,688 |
| 2006/05/16 | 241,454 | 243,466 | 228,375 | 228,375 | 329 |
| 2006/05/15 | 238,436 | 246,485 | 237,430 | 245,478 | 104 |
| 2006/05/12 | 236,424 | 252,521 | 233,405 | 249,502 | 323 |
| 2006/05/11 | 247,491 | 248,497 | 236,424 | 236,424 | 86 |
| 2006/05/10 | 251,514 | 255,539 | 247,491 | 251,514 | 200 |
| 2006/05/09 | 263,588 | 263,588 | 256,546 | 256,546 | 315 |
| 2006/05/08 | 260,569 | 264,594 | 256,546 | 261,575 | 404 |
| 2006/05/02 | 258,557 | 260,569 | 256,546 | 260,569 | 253 |
| 2006/05/01 | 251,514 | 259,563 | 250,508 | 258,557 | 193 |
| 2006/04/28 | 249,502 | 259,563 | 244,472 | 259,563 | 545 |
| 2006/04/27 | 251,514 | 251,514 | 247,491 | 249,502 | 235 |
| 2006/04/26 | 250,508 | 251,514 | 246,485 | 247,491 | 261 |
| 2006/04/25 | 239,443 | 246,485 | 239,443 | 244,472 | 471 |
| 2006/04/24 | 229,382 | 241,454 | 229,382 | 237,430 | 477 |
| 2006/04/21 | 238,436 | 241,454 | 224,350 | 233,405 | 1,884 |
| 2006/04/20 | 244,472 | 246,485 | 243,466 | 244,472 | 665 |
| 2006/04/19 | 244,472 | 249,502 | 241,454 | 244,472 | 986 |
| 2006/04/18 | 236,424 | 251,514 | 236,424 | 240,447 | 1,907 |
| 2006/04/17 | 254,533 | 255,539 | 240,447 | 244,472 | 790 |
| 2006/04/14 | 257,550 | 260,569 | 254,533 | 256,546 | 286 |
| 2006/04/13 | 266,605 | 268,617 | 256,546 | 261,575 | 819 |
| 2006/04/12 | 265,600 | 266,605 | 259,563 | 266,605 | 930 |
| 2006/04/11 | 258,557 | 269,624 | 253,527 | 266,605 | 1,339 |
| 2006/04/10 | 258,557 | 259,563 | 254,533 | 254,533 | 1,012 |
| 2006/04/07 | 269,624 | 273,649 | 257,550 | 258,557 | 2,191 |
| 2006/04/06 | 270,630 | 278,678 | 265,600 | 273,649 | 2,376 |
| 2006/04/05 | 294,775 | 296,788 | 264,594 | 266,605 | 1,970 |
| 2006/04/04 | 283,708 | 294,775 | 277,672 | 286,727 | 2,893 |
| 2006/04/03 | 274,653 | 281,697 | 268,617 | 273,649 | 1,440 |
| 2006/03/31 | 280,691 | 282,702 | 275,660 | 278,678 | 1,096 |
| 2006/03/30 | 281,697 | 291,756 | 275,660 | 278,678 | 986 |
| 2006/03/29 | 285,720 | 293,769 | 281,697 | 283,708 | 1,842 |
| 2006/03/28 | 274,653 | 282,702 | 246,485 | 271,636 | 1,898 |
| 2006/03/28 | 1 -> 3.00 分割 | ||||
| 2006/03/27 | 810,882 | 818,930 | 804,845 | 810,882 | 380 |
| 2006/03/24 | 819,938 | 822,957 | 787,745 | 800,823 | 440 |
| 2006/03/23 | 798,812 | 831,005 | 794,785 | 814,908 | 1,765 |
| 2006/03/22 | 757,562 | 790,763 | 757,562 | 788,748 | 523 |
| 2006/03/20 | 761,584 | 767,621 | 749,514 | 756,554 | 313 |
| 2006/03/17 | 769,632 | 774,666 | 740,457 | 771,648 | 383 |
| 2006/03/16 | 789,756 | 789,756 | 754,543 | 759,573 | 429 |
| 2006/03/15 | 791,766 | 822,957 | 781,707 | 791,766 | 824 |
| 2006/03/14 | 778,688 | 802,834 | 777,681 | 793,777 | 1,537 |
| 2006/03/13 | 758,570 | 761,584 | 749,514 | 760,581 | 810 |
| 2006/03/10 | 736,435 | 760,581 | 733,417 | 741,465 | 681 |
| 2006/03/09 | 719,331 | 732,409 | 716,312 | 729,390 | 334 |
| 2006/03/08 | 739,454 | 759,573 | 705,245 | 713,293 | 616 |
| 2006/03/07 | 724,361 | 744,484 | 715,309 | 743,476 | 523 |
| 2006/03/06 | 739,454 | 744,484 | 714,301 | 731,406 | 289 |
| 2006/03/03 | 737,439 | 769,632 | 721,342 | 749,514 | 609 |
| 2006/03/02 | 783,718 | 822,957 | 732,409 | 746,495 | 3,286 |
| 2006/03/01 | 708,264 | 779,696 | 700,215 | 743,476 | 1,584 |
| 2006/02/28 | 676,070 | 719,331 | 653,936 | 718,323 | 736 |
| 2006/02/27 | 709,272 | 719,331 | 671,040 | 694,178 | 1,861 |
| 2006/02/24 | 660,981 | 724,361 | 660,981 | 719,331 | 2,057 |
| 2006/02/23 | 610,675 | 669,030 | 610,675 | 666,011 | 1,548 |
| 2006/02/22 | 558,363 | 570,433 | 543,269 | 570,433 | 186 |
| 2006/02/21 | 517,113 | 548,304 | 517,113 | 543,269 | 258 |
| 2006/02/20 | 515,102 | 552,325 | 503,027 | 514,094 | 531 |
| 2006/02/17 | 569,430 | 574,460 | 517,113 | 524,158 | 403 |
| 2006/02/16 | 544,277 | 573,452 | 544,277 | 559,366 | 272 |
| 2006/02/15 | 598,605 | 613,694 | 558,363 | 559,366 | 646 |
| 2006/02/14 | 593,575 | 627,780 | 503,027 | 608,664 | 1,061 |
| 2006/02/13 | 653,936 | 655,951 | 593,575 | 598,605 | 284 |
| 2006/02/10 | 685,126 | 692,167 | 675,067 | 684,119 | 456 |
| 2006/02/09 | 699,212 | 731,406 | 685,126 | 699,212 | 2,546 |
| 2006/02/08 | 674,059 | 704,242 | 671,040 | 698,204 | 2,163 |
| 2006/02/07 | 639,855 | 669,030 | 639,855 | 668,022 | 1,100 |
| 2006/02/06 | 631,806 | 638,847 | 628,788 | 633,817 | 374 |
| 2006/02/03 | 623,758 | 631,806 | 618,724 | 628,788 | 550 |
| 2006/02/02 | 613,694 | 624,761 | 610,675 | 619,731 | 361 |
| 2006/02/01 | 598,605 | 613,694 | 598,605 | 606,653 | 296 |
| 2006/01/31 | 588,546 | 628,788 | 576,471 | 628,788 | 383 |
| 2006/01/30 | 603,635 | 603,635 | 592,567 | 598,605 | 176 |
| 2006/01/27 | 602,627 | 603,635 | 593,575 | 598,605 | 104 |
| 2006/01/26 | 602,627 | 603,635 | 591,560 | 598,605 | 120 |
| 2006/01/25 | 618,724 | 623,758 | 612,691 | 612,691 | 538 |
| 2006/01/24 | 559,366 | 607,661 | 553,333 | 607,661 | 350 |
| 2006/01/23 | 544,277 | 558,363 | 543,269 | 549,307 | 104 |
| 2006/01/20 | 613,694 | 618,724 | 553,333 | 583,511 | 263 |
| 2006/01/19 | 573,452 | 633,817 | 573,452 | 603,635 | 621 |
| 2006/01/18 | 573,452 | 588,546 | 553,333 | 583,511 | 364 |
| 2006/01/17 | 600,616 | 633,817 | 599,613 | 603,635 | 197 |
| 2006/01/16 | 638,847 | 643,877 | 625,769 | 640,858 | 237 |
| 2006/01/13 | 640,858 | 640,858 | 599,613 | 633,817 | 226 |
| 2006/01/12 | 598,605 | 652,933 | 598,605 | 636,836 | 580 |
| 2006/01/11 | 573,452 | 602,627 | 563,393 | 602,627 | 238 |
| 2006/01/10 | 573,452 | 578,482 | 559,366 | 561,382 | 308 |
| 2006/01/06 | 598,605 | 598,605 | 573,452 | 581,500 | 292 |
| 2006/01/05 | 617,720 | 617,720 | 588,546 | 590,556 | 258 |
| 2006/01/04 | 633,817 | 643,877 | 616,713 | 621,742 | 99 |