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 |
|---|---|---|---|---|---|
| 2009/12/30 | 5,182 | 5,291 | 5,071 | 5,132 | 2,002 |
| 2009/12/29 | 5,312 | 5,312 | 5,132 | 5,151 | 2,289 |
| 2009/12/28 | 5,432 | 5,432 | 5,232 | 5,312 | 2,158 |
| 2009/12/25 | 5,735 | 5,885 | 5,252 | 5,393 | 3,252 |
| 2009/12/24 | 6,036 | 6,369 | 5,343 | 5,432 | 7,527 |
| 2009/12/22 | 5,090 | 5,513 | 5,010 | 5,513 | 7,785 |
| 2009/12/21 | 5,121 | 5,282 | 4,929 | 5,010 | 3,721 |
| 2009/12/18 | 5,090 | 5,171 | 5,040 | 5,060 | 1,493 |
| 2009/12/17 | 5,132 | 5,221 | 5,080 | 5,132 | 1,654 |
| 2009/12/16 | 5,332 | 5,352 | 5,030 | 5,110 | 2,534 |
| 2009/12/15 | 5,030 | 5,563 | 5,030 | 5,132 | 3,764 |
| 2009/12/14 | 5,110 | 5,132 | 4,910 | 5,030 | 2,483 |
| 2009/12/11 | 5,141 | 5,212 | 5,121 | 5,151 | 1,706 |
| 2009/12/10 | 5,332 | 5,332 | 5,132 | 5,201 | 2,158 |
| 2009/12/09 | 5,423 | 5,493 | 5,252 | 5,332 | 1,671 |
| 2009/12/08 | 5,635 | 5,785 | 5,493 | 5,543 | 2,098 |
| 2009/12/07 | 6,036 | 6,036 | 5,774 | 5,794 | 2,356 |
| 2009/12/04 | 6,227 | 6,227 | 5,735 | 6,047 | 2,303 |
| 2009/12/03 | 5,624 | 6,227 | 5,563 | 6,036 | 3,991 |
| 2009/12/02 | 5,533 | 5,774 | 5,402 | 5,664 | 3,216 |
| 2009/12/01 | 5,583 | 5,583 | 5,332 | 5,452 | 6,801 |
| 2009/11/30 | 5,794 | 6,439 | 5,483 | 5,583 | 6,653 |
| 2009/11/27 | 5,382 | 5,835 | 5,352 | 5,685 | 1,524 |
| 2009/11/26 | 5,493 | 5,755 | 5,332 | 5,644 | 1,336 |
| 2009/11/25 | 5,533 | 5,533 | 5,343 | 5,524 | 1,160 |
| 2009/11/24 | 5,432 | 6,338 | 5,393 | 5,594 | 7,696 |
| 2009/11/20 | 5,132 | 5,382 | 5,110 | 5,332 | 1,444 |
| 2009/11/19 | 5,483 | 5,483 | 5,080 | 5,332 | 2,022 |
| 2009/11/18 | 5,393 | 5,432 | 5,101 | 5,182 | 4,153 |
| 2009/11/17 | 5,896 | 6,389 | 5,483 | 5,604 | 5,211 |
| 2009/11/16 | 5,996 | 6,288 | 5,996 | 5,996 | 7,335 |
| 2009/11/13 | 6,842 | 7,092 | 6,700 | 7,003 | 1,791 |
| 2009/11/12 | 7,244 | 7,465 | 6,851 | 7,003 | 2,742 |
| 2009/11/11 | 6,942 | 7,234 | 6,892 | 7,092 | 2,200 |
| 2009/11/10 | 6,650 | 7,445 | 6,650 | 7,092 | 3,957 |
| 2009/11/09 | 6,639 | 6,680 | 6,328 | 6,489 | 2,387 |
| 2009/11/06 | 6,842 | 6,872 | 6,589 | 6,691 | 2,851 |
| 2009/11/05 | 6,811 | 6,931 | 6,580 | 6,661 | 4,906 |
| 2009/11/04 | 7,042 | 7,264 | 6,639 | 7,012 | 9,548 |
| 2009/11/02 | 7,384 | 7,506 | 7,184 | 7,184 | 19,533 |
| 2009/10/30 | 8,602 | 9,205 | 8,190 | 8,190 | 18,714 |
| 2009/10/29 | 8,330 | 9,236 | 7,757 | 9,196 | 18,579 |
| 2009/10/28 | 8,279 | 8,632 | 7,928 | 8,229 | 12,980 |
| 2009/10/27 | 7,294 | 8,279 | 7,253 | 7,878 | 5,330 |
| 2009/10/26 | 7,345 | 8,351 | 7,273 | 7,495 | 12,644 |
| 2009/10/23 | 6,791 | 7,737 | 6,731 | 7,737 | 13,768 |
| 2009/10/22 | 6,811 | 6,842 | 6,559 | 6,731 | 2,982 |
| 2009/10/21 | 6,770 | 6,972 | 6,750 | 6,851 | 3,049 |
| 2009/10/20 | 6,992 | 7,334 | 6,842 | 7,042 | 5,294 |
| 2009/10/19 | 6,691 | 7,142 | 6,639 | 6,791 | 5,630 |
| 2009/10/16 | 7,142 | 7,345 | 6,731 | 6,992 | 8,188 |
| 2009/10/15 | 7,848 | 8,068 | 7,445 | 7,545 | 8,085 |
| 2009/10/14 | 8,521 | 8,924 | 7,456 | 7,615 | 25,862 |
| 2009/10/13 | 8,421 | 8,421 | 8,421 | 8,421 | 826 |
| 2009/10/09 | 6,338 | 7,415 | 6,268 | 7,415 | 11,877 |
| 2009/10/08 | 6,428 | 6,842 | 6,258 | 6,408 | 14,427 |
| 2009/10/07 | 6,027 | 7,033 | 5,785 | 7,033 | 18,049 |
| 2009/10/06 | 6,077 | 6,158 | 5,735 | 6,027 | 3,403 |
| 2009/10/05 | 6,569 | 6,842 | 5,724 | 5,977 | 11,540 |
| 2009/10/02 | 5,905 | 6,338 | 5,794 | 5,846 | 8,848 |
| 2009/10/01 | 6,962 | 7,042 | 6,419 | 6,500 | 6,141 |
| 2009/09/30 | 7,042 | 7,264 | 6,550 | 7,103 | 12,328 |
| 2009/09/29 | 8,571 | 9,125 | 7,465 | 7,465 | 28,842 |
| 2009/09/28 | 8,471 | 8,471 | 8,471 | 8,471 | 1,642 |
| 2009/09/25 | 7,042 | 7,465 | 6,972 | 7,465 | 10,053 |
| 2009/09/24 | 7,223 | 7,345 | 6,338 | 6,458 | 13,087 |
| 2009/09/18 | 7,425 | 7,445 | 6,539 | 7,123 | 10,415 |
| 2009/09/17 | 7,746 | 8,471 | 7,003 | 7,526 | 16,804 |
| 2009/09/16 | 7,746 | 7,948 | 7,384 | 7,826 | 27,952 |
| 2009/09/15 | 8,048 | 8,451 | 6,942 | 6,942 | 17,948 |
| 2009/09/14 | 8,451 | 8,541 | 7,948 | 7,948 | 15,325 |
| 2009/09/11 | 9,255 | 9,538 | 8,954 | 8,954 | 16,079 |
| 2009/09/10 | 9,961 | 9,961 | 9,567 | 9,961 | 22,308 |
| 2009/09/09 | 7,545 | 8,954 | 7,253 | 8,954 | 39,999 |
| 2009/09/08 | 8,451 | 8,732 | 7,948 | 7,948 | 22,100 |
| 2009/09/07 | 9,094 | 9,305 | 8,491 | 8,954 | 32,448 |
| 2009/09/04 | 12,314 | 12,314 | 9,497 | 9,497 | 38,389 |
| 2009/09/03 | 11,509 | 11,509 | 11,509 | 11,509 | 9,578 |
| 2009/09/02 | 9,497 | 9,497 | 9,055 | 9,497 | 13,492 |
| 2009/09/01 | 7,083 | 7,484 | 7,022 | 7,484 | 8,606 |
| 2009/08/31 | 6,480 | 6,480 | 6,086 | 6,480 | 28,750 |
| 2009/08/28 | 5,474 | 5,474 | 5,474 | 5,474 | 786 |
| 2009/08/27 | 5,765 | 5,996 | 4,809 | 4,980 | 22,107 |
| 2009/08/26 | 5,262 | 5,262 | 5,262 | 5,262 | 950 |
| 2009/08/25 | 4,326 | 4,759 | 4,306 | 4,759 | 6,518 |
| 2009/08/24 | 4,175 | 4,276 | 4,145 | 4,256 | 2,290 |
| 2009/08/21 | 4,104 | 4,165 | 4,054 | 4,134 | 1,277 |
| 2009/08/20 | 3,964 | 4,215 | 3,923 | 4,084 | 3,022 |
| 2009/08/19 | 3,914 | 4,064 | 3,914 | 3,914 | 2,140 |
| 2009/08/18 | 3,873 | 3,964 | 3,864 | 3,923 | 932 |
| 2009/08/17 | 3,954 | 4,014 | 3,873 | 3,923 | 3,251 |
| 2009/08/14 | 4,125 | 4,206 | 4,034 | 4,095 | 3,000 |
| 2009/08/13 | 4,346 | 4,417 | 4,286 | 4,296 | 3,969 |
| 2009/08/12 | 4,326 | 4,326 | 4,134 | 4,296 | 2,453 |
| 2009/08/11 | 3,923 | 4,387 | 3,923 | 4,306 | 6,145 |
| 2009/08/10 | 3,884 | 4,075 | 3,873 | 3,954 | 2,369 |
| 2009/08/07 | 3,884 | 3,893 | 3,572 | 3,884 | 5,688 |
| 2009/08/06 | 3,954 | 3,995 | 3,853 | 3,934 | 3,072 |
| 2009/08/05 | 4,115 | 4,115 | 3,973 | 4,014 | 3,360 |
| 2009/08/04 | 4,004 | 4,104 | 3,973 | 4,084 | 2,997 |
| 2009/08/03 | 4,276 | 4,315 | 4,034 | 4,165 | 4,155 |
| 2009/07/31 | 4,448 | 4,517 | 4,236 | 4,326 | 3,550 |
| 2009/07/30 | 4,679 | 4,688 | 4,448 | 4,507 | 3,094 |
| 2009/07/29 | 4,729 | 4,759 | 4,587 | 4,729 | 2,777 |
| 2009/07/28 | 4,557 | 4,809 | 4,557 | 4,628 | 4,266 |
| 2009/07/27 | 4,718 | 5,332 | 4,367 | 4,527 | 16,079 |
| 2009/07/24 | 4,870 | 4,870 | 4,870 | 4,870 | 1,025 |
| 2009/07/23 | 4,367 | 4,367 | 4,367 | 4,367 | 854 |
| 2009/07/22 | 3,923 | 3,923 | 3,773 | 3,864 | 2,896 |
| 2009/07/21 | 3,814 | 3,973 | 3,762 | 3,814 | 2,662 |
| 2009/07/17 | 3,995 | 4,014 | 3,653 | 3,762 | 3,268 |
| 2009/07/16 | 4,125 | 4,226 | 3,742 | 3,903 | 6,741 |
| 2009/07/15 | 3,572 | 3,823 | 3,542 | 3,823 | 7,359 |
| 2009/07/14 | 3,481 | 3,934 | 3,431 | 3,792 | 19,402 |
| 2009/07/13 | 3,934 | 3,934 | 3,934 | 3,934 | 439 |
| 2009/07/10 | 4,859 | 4,899 | 4,437 | 4,437 | 5,336 |
| 2009/07/09 | 4,879 | 5,282 | 4,829 | 4,940 | 7,071 |
| 2009/07/08 | 4,879 | 5,262 | 4,829 | 5,232 | 11,133 |
| 2009/07/07 | 5,533 | 5,946 | 4,829 | 4,829 | 25,023 |
| 2009/07/06 | 4,729 | 5,030 | 4,668 | 5,030 | 20,511 |
| 2009/07/03 | 4,527 | 4,628 | 4,426 | 4,527 | 4,339 |
| 2009/07/02 | 4,527 | 4,659 | 4,406 | 4,568 | 5,677 |
| 2009/07/01 | 4,226 | 4,507 | 4,195 | 4,507 | 7,538 |
| 2009/06/30 | 4,054 | 4,276 | 3,884 | 4,145 | 10,310 |
| 2009/06/29 | 4,557 | 4,679 | 4,306 | 4,306 | 20,766 |
| 2009/06/26 | 4,356 | 4,809 | 4,356 | 4,809 | 17,905 |
| 2009/06/25 | 4,175 | 4,315 | 3,803 | 4,306 | 16,653 |
| 2009/06/24 | 4,578 | 4,679 | 4,276 | 4,276 | 21,693 |
| 2009/06/23 | 4,668 | 5,051 | 4,527 | 4,779 | 38,520 |
| 2009/06/22 | 5,524 | 5,524 | 5,524 | 5,524 | 2,090 |
| 2009/06/19 | 5,352 | 6,107 | 4,387 | 5,021 | 51,299 |
| 2009/06/18 | 5,232 | 5,302 | 4,920 | 5,090 | 20,856 |
| 2009/06/17 | 6,338 | 6,338 | 5,554 | 5,705 | 15,741 |
| 2009/06/16 | 6,389 | 6,791 | 5,885 | 6,389 | 16,375 |
| 2009/06/15 | 8,099 | 8,501 | 6,791 | 6,791 | 29,452 |
| 2009/06/12 | 7,646 | 8,079 | 7,092 | 7,798 | 24,706 |
| 2009/06/11 | 6,892 | 7,223 | 6,439 | 7,073 | 19,342 |
| 2009/06/10 | 7,737 | 7,817 | 6,942 | 7,193 | 11,380 |
| 2009/06/09 | 8,552 | 8,702 | 7,556 | 7,937 | 6,521 |
| 2009/06/08 | 8,854 | 8,863 | 8,351 | 8,451 | 4,525 |
| 2009/06/05 | 9,356 | 9,558 | 8,863 | 9,255 | 2,613 |
| 2009/06/04 | 10,061 | 10,070 | 9,547 | 9,658 | 2,537 |
| 2009/06/03 | 11,570 | 11,570 | 9,980 | 10,050 | 2,108 |
| 2009/06/02 | 12,374 | 12,475 | 11,067 | 11,368 | 1,098 |
| 2009/06/01 | 10,564 | 12,374 | 9,961 | 10,965 | 1,165 |
| 2009/05/29 | 12,777 | 13,581 | 10,765 | 10,965 | 2,982 |
| 2009/05/28 | 10,564 | 12,374 | 10,564 | 12,374 | 2,293 |
| 2009/05/27 | 9,457 | 10,362 | 9,457 | 10,362 | 1,449 |
| 2009/05/26 | 9,255 | 9,356 | 8,763 | 9,356 | 680 |
| 2009/05/25 | 8,199 | 9,185 | 8,199 | 8,752 | 721 |
| 2009/05/22 | 8,079 | 9,336 | 8,048 | 8,199 | 1,522 |
| 2009/05/21 | 7,545 | 8,482 | 7,042 | 8,482 | 3,197 |
| 2009/05/20 | 6,519 | 7,475 | 6,288 | 7,475 | 1,262 |
| 2009/05/19 | 6,539 | 6,580 | 6,338 | 6,469 | 340 |
| 2009/05/18 | 6,449 | 6,489 | 6,338 | 6,439 | 133 |
| 2009/05/15 | 6,288 | 6,389 | 6,238 | 6,348 | 367 |
| 2009/05/14 | 6,247 | 6,338 | 5,946 | 6,036 | 146 |
| 2009/05/13 | 6,197 | 6,419 | 6,197 | 6,238 | 21 |
| 2009/05/12 | 6,428 | 6,489 | 6,147 | 6,439 | 169 |
| 2009/05/11 | 6,238 | 6,509 | 6,227 | 6,449 | 164 |
| 2009/05/08 | 6,247 | 6,247 | 5,936 | 6,136 | 161 |
| 2009/05/07 | 6,539 | 6,589 | 6,238 | 6,238 | 272 |
| 2009/05/01 | 6,428 | 6,539 | 6,238 | 6,338 | 194 |
| 2009/04/30 | 6,188 | 6,338 | 6,047 | 6,328 | 204 |
| 2009/04/28 | 6,720 | 6,842 | 6,238 | 6,238 | 451 |
| 2009/04/27 | 6,116 | 6,589 | 5,875 | 6,589 | 409 |
| 2009/04/24 | 5,986 | 6,086 | 5,755 | 5,816 | 135 |
| 2009/04/23 | 5,866 | 6,036 | 5,694 | 5,986 | 244 |
| 2009/04/22 | 5,866 | 6,136 | 5,866 | 5,866 | 323 |
| 2009/04/21 | 6,188 | 6,188 | 5,755 | 5,986 | 602 |
| 2009/04/20 | 6,136 | 6,238 | 5,805 | 6,238 | 592 |
| 2009/04/17 | 5,724 | 5,835 | 5,635 | 5,635 | 576 |
| 2009/04/16 | 6,589 | 6,589 | 5,635 | 6,127 | 868 |
| 2009/04/15 | 6,661 | 6,942 | 6,338 | 6,389 | 873 |
| 2009/04/14 | 6,589 | 7,384 | 6,188 | 7,244 | 1,947 |
| 2009/04/13 | 5,483 | 6,389 | 5,141 | 6,389 | 1,679 |
| 2009/04/10 | 5,332 | 5,382 | 5,021 | 5,382 | 819 |
| 2009/04/09 | 5,171 | 5,352 | 4,879 | 5,282 | 665 |
| 2009/04/08 | 5,030 | 5,221 | 5,030 | 5,191 | 403 |
| 2009/04/07 | 5,332 | 5,533 | 4,840 | 5,533 | 578 |
| 2009/04/06 | 5,452 | 5,805 | 5,443 | 5,502 | 522 |
| 2009/04/03 | 5,936 | 6,338 | 5,432 | 5,724 | 489 |
| 2009/04/02 | 5,825 | 6,338 | 5,432 | 5,735 | 340 |
| 2009/04/01 | 5,735 | 6,036 | 5,554 | 6,027 | 206 |
| 2009/03/31 | 6,822 | 6,892 | 5,785 | 6,539 | 461 |
| 2009/03/30 | 6,319 | 6,319 | 5,835 | 6,319 | 470 |
| 2009/03/27 | 4,809 | 5,312 | 4,809 | 5,312 | 70 |
| 2009/03/26 | 4,829 | 5,030 | 4,809 | 4,809 | 28 |
| 2009/03/25 | 4,779 | 4,779 | 4,476 | 4,779 | 147 |
| 2009/03/24 | 4,829 | 4,929 | 4,638 | 4,779 | 104 |
| 2009/03/23 | 4,628 | 5,533 | 4,628 | 4,829 | 178 |
| 2009/03/19 | 4,679 | 5,132 | 4,527 | 5,132 | 346 |
| 2009/03/18 | 4,226 | 4,628 | 4,125 | 4,628 | 270 |
| 2009/03/17 | 4,226 | 4,226 | 4,075 | 4,075 | 128 |
| 2009/03/16 | 4,326 | 4,326 | 4,125 | 4,185 | 164 |
| 2009/03/13 | 4,175 | 4,498 | 4,125 | 4,326 | 194 |
| 2009/03/12 | 5,030 | 5,132 | 4,628 | 4,679 | 52 |
| 2009/03/11 | 5,021 | 5,030 | 4,729 | 5,030 | 113 |
| 2009/03/10 | 4,628 | 5,071 | 4,476 | 5,030 | 254 |
| 2009/03/09 | 4,729 | 4,729 | 4,134 | 4,476 | 167 |
| 2009/03/06 | 5,271 | 5,282 | 4,879 | 5,080 | 209 |
| 2009/03/05 | 5,343 | 5,635 | 4,879 | 5,474 | 365 |
| 2009/03/04 | 4,587 | 5,141 | 4,467 | 5,141 | 149 |
| 2009/03/03 | 3,964 | 4,729 | 3,923 | 4,638 | 218 |
| 2009/03/02 | 4,476 | 4,618 | 4,236 | 4,265 | 484 |
| 2009/02/27 | 3,823 | 4,226 | 3,823 | 4,226 | 347 |
| 2009/02/26 | 3,572 | 3,823 | 3,522 | 3,722 | 232 |
| 2009/02/25 | 3,662 | 3,823 | 3,522 | 3,522 | 448 |
| 2009/02/24 | 3,662 | 3,773 | 3,662 | 3,662 | 1,402 |
| 2009/02/23 | 4,165 | 4,165 | 4,165 | 4,165 | 491 |
| 2009/02/20 | 4,426 | 4,779 | 4,387 | 4,718 | 324 |
| 2009/02/19 | 4,960 | 4,960 | 4,628 | 4,729 | 216 |
| 2009/02/18 | 5,040 | 5,040 | 4,557 | 4,809 | 1,104 |
| 2009/02/17 | 5,574 | 5,835 | 5,232 | 5,524 | 589 |
| 2009/02/16 | 5,735 | 5,905 | 5,635 | 5,866 | 1,574 |
| 2009/02/13 | 6,158 | 6,539 | 6,136 | 6,539 | 208 |
| 2009/02/12 | 6,238 | 6,389 | 6,136 | 6,238 | 117 |
| 2009/02/10 | 6,530 | 6,630 | 6,136 | 6,389 | 274 |
| 2009/02/09 | 7,042 | 7,184 | 6,439 | 6,731 | 326 |
| 2009/02/06 | 7,345 | 7,345 | 7,073 | 7,103 | 77 |
| 2009/02/05 | 7,223 | 7,595 | 7,223 | 7,345 | 189 |
| 2009/02/04 | 7,142 | 7,223 | 7,103 | 7,103 | 89 |
| 2009/02/03 | 7,092 | 7,223 | 7,042 | 7,042 | 47 |
| 2009/02/02 | 7,484 | 7,484 | 7,073 | 7,083 | 91 |
| 2009/01/30 | 7,345 | 7,535 | 7,304 | 7,495 | 175 |
| 2009/01/29 | 7,364 | 7,746 | 7,123 | 7,746 | 411 |
| 2009/01/28 | 7,092 | 7,244 | 7,042 | 7,223 | 145 |
| 2009/01/27 | 7,042 | 7,244 | 6,892 | 6,892 | 663 |
| 2009/01/26 | 7,053 | 7,253 | 7,053 | 7,142 | 89 |
| 2009/01/23 | 7,042 | 7,404 | 7,042 | 7,133 | 356 |
| 2009/01/22 | 7,244 | 7,345 | 7,042 | 7,053 | 363 |
| 2009/01/21 | 7,545 | 7,898 | 7,142 | 7,445 | 410 |
| 2009/01/20 | 8,301 | 8,301 | 7,746 | 8,029 | 305 |
| 2009/01/19 | 8,501 | 8,552 | 8,270 | 8,301 | 198 |
| 2009/01/16 | 8,249 | 8,401 | 7,948 | 8,401 | 286 |
| 2009/01/15 | 8,220 | 8,482 | 8,210 | 8,390 | 265 |
| 2009/01/14 | 8,763 | 9,065 | 8,109 | 8,602 | 558 |
| 2009/01/13 | 9,266 | 9,336 | 8,863 | 8,863 | 356 |
| 2009/01/09 | 10,050 | 10,564 | 9,597 | 9,769 | 229 |
| 2009/01/08 | 10,081 | 10,161 | 9,558 | 10,011 | 369 |
| 2009/01/07 | 11,056 | 11,862 | 9,658 | 10,061 | 1,133 |
| 2009/01/06 | 10,453 | 10,453 | 10,061 | 10,453 | 983 |
| 2009/01/05 | 9,305 | 9,447 | 9,074 | 9,447 | 399 |