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 |
|---|---|---|---|---|---|
| 2010/12/30 | 5,936 | 5,946 | 5,685 | 5,835 | 1,451 |
| 2010/12/29 | 5,925 | 5,936 | 5,735 | 5,916 | 675 |
| 2010/12/28 | 5,977 | 6,086 | 5,785 | 5,785 | 2,438 |
| 2010/12/27 | 5,774 | 5,835 | 5,664 | 5,825 | 1,915 |
| 2010/12/24 | 5,644 | 5,714 | 5,583 | 5,674 | 622 |
| 2010/12/22 | 5,583 | 5,644 | 5,554 | 5,644 | 994 |
| 2010/12/21 | 5,583 | 5,635 | 5,554 | 5,594 | 1,103 |
| 2010/12/20 | 5,705 | 5,705 | 5,574 | 5,654 | 939 |
| 2010/12/17 | 5,635 | 5,724 | 5,635 | 5,705 | 810 |
| 2010/12/16 | 5,744 | 5,744 | 5,635 | 5,724 | 687 |
| 2010/12/15 | 5,794 | 5,825 | 5,714 | 5,744 | 853 |
| 2010/12/14 | 5,765 | 5,805 | 5,685 | 5,774 | 582 |
| 2010/12/13 | 5,805 | 5,866 | 5,755 | 5,816 | 587 |
| 2010/12/10 | 5,765 | 5,885 | 5,735 | 5,816 | 979 |
| 2010/12/09 | 5,916 | 5,916 | 5,744 | 5,785 | 707 |
| 2010/12/08 | 5,694 | 5,916 | 5,694 | 5,875 | 1,593 |
| 2010/12/07 | 5,583 | 5,735 | 5,583 | 5,694 | 881 |
| 2010/12/06 | 5,583 | 5,714 | 5,574 | 5,635 | 1,126 |
| 2010/12/03 | 5,835 | 5,885 | 5,635 | 5,654 | 1,353 |
| 2010/12/02 | 5,835 | 6,036 | 5,654 | 5,805 | 3,554 |
| 2010/12/01 | 5,533 | 5,755 | 5,483 | 5,755 | 1,516 |
| 2010/11/30 | 5,613 | 5,613 | 5,524 | 5,583 | 618 |
| 2010/11/29 | 5,443 | 5,574 | 5,432 | 5,574 | 1,049 |
| 2010/11/26 | 5,583 | 5,613 | 5,502 | 5,583 | 833 |
| 2010/11/25 | 5,543 | 5,574 | 5,483 | 5,563 | 772 |
| 2010/11/24 | 5,533 | 5,533 | 5,382 | 5,533 | 1,033 |
| 2010/11/22 | 5,613 | 5,624 | 5,493 | 5,563 | 1,228 |
| 2010/11/19 | 5,543 | 5,705 | 5,483 | 5,554 | 665 |
| 2010/11/18 | 5,372 | 5,543 | 5,363 | 5,543 | 504 |
| 2010/11/17 | 5,493 | 5,533 | 5,352 | 5,413 | 631 |
| 2010/11/16 | 5,543 | 5,654 | 5,432 | 5,474 | 1,324 |
| 2010/11/15 | 5,705 | 6,136 | 5,502 | 5,654 | 3,898 |
| 2010/11/12 | 5,794 | 5,794 | 5,483 | 5,604 | 3,106 |
| 2010/11/11 | 5,936 | 6,006 | 5,735 | 5,744 | 1,650 |
| 2010/11/10 | 5,635 | 5,885 | 5,594 | 5,846 | 1,259 |
| 2010/11/09 | 5,352 | 5,685 | 5,352 | 5,635 | 2,243 |
| 2010/11/08 | 5,312 | 5,432 | 5,312 | 5,402 | 576 |
| 2010/11/05 | 5,182 | 5,332 | 5,182 | 5,312 | 1,656 |
| 2010/11/04 | 5,291 | 5,413 | 5,232 | 5,322 | 1,368 |
| 2010/11/02 | 5,322 | 5,382 | 5,212 | 5,332 | 773 |
| 2010/11/01 | 5,332 | 5,423 | 5,312 | 5,372 | 619 |
| 2010/10/29 | 5,443 | 5,443 | 5,332 | 5,432 | 930 |
| 2010/10/28 | 5,393 | 5,432 | 5,372 | 5,402 | 396 |
| 2010/10/27 | 5,432 | 5,452 | 5,372 | 5,423 | 802 |
| 2010/10/26 | 5,393 | 5,474 | 5,393 | 5,474 | 1,045 |
| 2010/10/25 | 5,463 | 5,685 | 5,463 | 5,513 | 836 |
| 2010/10/22 | 5,452 | 5,583 | 5,443 | 5,474 | 710 |
| 2010/10/21 | 5,574 | 5,574 | 5,432 | 5,554 | 908 |
| 2010/10/20 | 5,463 | 5,624 | 5,443 | 5,604 | 1,325 |
| 2010/10/19 | 5,554 | 5,705 | 5,554 | 5,654 | 1,163 |
| 2010/10/18 | 5,583 | 5,966 | 5,533 | 5,855 | 1,344 |
| 2010/10/15 | 5,524 | 5,735 | 5,524 | 5,604 | 1,175 |
| 2010/10/14 | 5,785 | 6,006 | 5,685 | 5,724 | 1,007 |
| 2010/10/13 | 5,955 | 6,086 | 5,866 | 5,866 | 372 |
| 2010/10/12 | 5,996 | 6,107 | 5,946 | 6,097 | 821 |
| 2010/10/08 | 5,855 | 6,107 | 5,855 | 5,896 | 990 |
| 2010/10/07 | 5,805 | 6,036 | 5,805 | 5,986 | 788 |
| 2010/10/06 | 5,594 | 5,966 | 5,594 | 5,785 | 851 |
| 2010/10/05 | 5,644 | 5,794 | 5,635 | 5,794 | 899 |
| 2010/10/04 | 5,724 | 5,805 | 5,644 | 5,714 | 877 |
| 2010/10/01 | 5,885 | 5,936 | 5,774 | 5,905 | 248 |
| 2010/09/30 | 5,925 | 5,986 | 5,835 | 5,936 | 409 |
| 2010/09/29 | 5,825 | 5,977 | 5,785 | 5,925 | 400 |
| 2010/09/28 | 5,794 | 5,977 | 5,765 | 5,925 | 551 |
| 2010/09/27 | 6,036 | 6,036 | 5,735 | 5,855 | 825 |
| 2010/09/24 | 6,047 | 6,127 | 5,885 | 6,036 | 756 |
| 2010/09/22 | 6,278 | 6,489 | 6,036 | 6,057 | 2,798 |
| 2010/09/21 | 5,835 | 6,258 | 5,794 | 6,227 | 2,879 |
| 2010/09/17 | 6,036 | 6,036 | 5,694 | 5,735 | 1,176 |
| 2010/09/16 | 5,674 | 6,238 | 5,654 | 5,916 | 3,205 |
| 2010/09/15 | 5,583 | 5,685 | 5,483 | 5,685 | 812 |
| 2010/09/14 | 5,502 | 5,554 | 5,463 | 5,554 | 1,556 |
| 2010/09/13 | 5,502 | 5,574 | 5,452 | 5,474 | 592 |
| 2010/09/10 | 5,533 | 5,533 | 5,432 | 5,502 | 439 |
| 2010/09/09 | 5,533 | 5,604 | 5,432 | 5,563 | 265 |
| 2010/09/08 | 5,594 | 5,594 | 5,443 | 5,533 | 440 |
| 2010/09/07 | 5,644 | 5,785 | 5,543 | 5,583 | 1,313 |
| 2010/09/06 | 5,432 | 5,785 | 5,343 | 5,724 | 1,645 |
| 2010/09/03 | 5,483 | 5,483 | 5,332 | 5,423 | 647 |
| 2010/09/02 | 5,452 | 5,493 | 5,332 | 5,413 | 535 |
| 2010/09/01 | 5,413 | 5,513 | 5,343 | 5,352 | 543 |
| 2010/08/31 | 5,513 | 5,524 | 5,312 | 5,483 | 879 |
| 2010/08/30 | 5,533 | 5,635 | 5,443 | 5,604 | 1,251 |
| 2010/08/27 | 5,524 | 5,533 | 5,332 | 5,524 | 1,649 |
| 2010/08/26 | 5,432 | 5,583 | 5,423 | 5,452 | 826 |
| 2010/08/25 | 5,343 | 5,613 | 5,343 | 5,524 | 1,532 |
| 2010/08/24 | 5,635 | 5,685 | 5,443 | 5,474 | 1,427 |
| 2010/08/23 | 5,613 | 5,774 | 5,583 | 5,635 | 1,276 |
| 2010/08/20 | 5,735 | 5,855 | 5,644 | 5,664 | 1,110 |
| 2010/08/19 | 5,936 | 6,177 | 5,794 | 5,816 | 3,252 |
| 2010/08/18 | 5,724 | 5,977 | 5,543 | 5,977 | 3,507 |
| 2010/08/17 | 5,613 | 5,905 | 5,332 | 5,483 | 6,002 |
| 2010/08/16 | 5,755 | 6,006 | 5,755 | 5,755 | 11,773 |
| 2010/08/13 | 6,480 | 7,073 | 6,278 | 6,761 | 12,092 |
| 2010/08/12 | 7,193 | 8,059 | 6,116 | 6,439 | 41,189 |
| 2010/08/11 | 6,399 | 7,345 | 6,238 | 7,345 | 12,221 |
| 2010/08/10 | 6,077 | 6,741 | 6,036 | 6,338 | 4,884 |
| 2010/08/09 | 6,077 | 6,077 | 5,966 | 6,036 | 733 |
| 2010/08/06 | 6,086 | 6,086 | 5,946 | 6,086 | 404 |
| 2010/08/05 | 5,855 | 6,107 | 5,855 | 6,107 | 974 |
| 2010/08/04 | 5,977 | 5,977 | 5,674 | 5,835 | 1,253 |
| 2010/08/03 | 6,086 | 6,197 | 6,016 | 6,016 | 1,822 |
| 2010/08/02 | 6,167 | 6,258 | 6,066 | 6,097 | 933 |
| 2010/07/30 | 6,338 | 6,338 | 5,936 | 6,167 | 1,277 |
| 2010/07/29 | 5,905 | 6,338 | 5,875 | 6,177 | 2,044 |
| 2010/07/28 | 5,946 | 6,016 | 5,816 | 5,955 | 1,017 |
| 2010/07/27 | 5,635 | 6,188 | 5,635 | 5,805 | 3,563 |
| 2010/07/26 | 5,363 | 5,724 | 5,363 | 5,724 | 1,615 |
| 2010/07/23 | 5,413 | 5,533 | 5,413 | 5,463 | 1,107 |
| 2010/07/22 | 5,463 | 5,533 | 5,332 | 5,413 | 807 |
| 2010/07/21 | 5,463 | 5,664 | 5,352 | 5,502 | 1,158 |
| 2010/07/20 | 5,432 | 5,664 | 5,322 | 5,664 | 2,061 |
| 2010/07/16 | 5,794 | 5,816 | 5,533 | 5,583 | 1,567 |
| 2010/07/15 | 5,905 | 5,955 | 5,694 | 5,694 | 1,744 |
| 2010/07/14 | 6,036 | 6,097 | 5,835 | 5,966 | 1,402 |
| 2010/07/13 | 6,036 | 6,238 | 5,986 | 5,996 | 1,366 |
| 2010/07/12 | 5,946 | 6,158 | 5,896 | 5,977 | 1,270 |
| 2010/07/09 | 6,097 | 6,208 | 6,047 | 6,047 | 1,388 |
| 2010/07/08 | 6,389 | 6,480 | 6,016 | 6,158 | 2,919 |
| 2010/07/07 | 6,509 | 6,509 | 6,177 | 6,328 | 1,542 |
| 2010/07/06 | 6,208 | 6,408 | 6,208 | 6,408 | 1,175 |
| 2010/07/05 | 6,136 | 6,428 | 6,057 | 6,408 | 1,693 |
| 2010/07/02 | 6,177 | 6,319 | 6,036 | 6,238 | 1,224 |
| 2010/07/01 | 6,338 | 6,338 | 6,077 | 6,258 | 2,843 |
| 2010/06/30 | 6,057 | 6,469 | 5,986 | 6,378 | 4,370 |
| 2010/06/29 | 6,086 | 6,750 | 6,086 | 6,308 | 6,126 |
| 2010/06/28 | 6,217 | 6,217 | 6,036 | 6,086 | 2,403 |
| 2010/06/25 | 6,369 | 6,369 | 6,047 | 6,208 | 3,128 |
| 2010/06/24 | 6,399 | 6,620 | 6,358 | 6,369 | 2,262 |
| 2010/06/23 | 7,012 | 7,012 | 6,439 | 6,458 | 3,816 |
| 2010/06/22 | 6,700 | 7,273 | 6,650 | 6,911 | 6,491 |
| 2010/06/21 | 6,238 | 6,981 | 6,238 | 6,931 | 4,283 |
| 2010/06/18 | 6,861 | 6,892 | 6,369 | 6,509 | 4,727 |
| 2010/06/17 | 7,073 | 7,223 | 6,842 | 6,861 | 3,461 |
| 2010/06/16 | 7,022 | 7,667 | 6,691 | 7,062 | 7,542 |
| 2010/06/15 | 7,323 | 7,323 | 6,781 | 6,922 | 8,948 |
| 2010/06/14 | 7,294 | 7,746 | 7,142 | 7,142 | 10,699 |
| 2010/06/11 | 8,330 | 8,521 | 7,696 | 7,746 | 11,270 |
| 2010/06/10 | 7,717 | 8,643 | 7,717 | 8,320 | 17,536 |
| 2010/06/09 | 7,545 | 7,776 | 7,244 | 7,717 | 7,036 |
| 2010/06/08 | 6,851 | 7,646 | 6,851 | 7,425 | 6,353 |
| 2010/06/07 | 6,881 | 7,445 | 6,800 | 7,103 | 6,094 |
| 2010/06/04 | 7,475 | 7,646 | 6,791 | 7,284 | 8,238 |
| 2010/06/03 | 6,408 | 7,173 | 6,288 | 7,173 | 8,479 |
| 2010/06/02 | 6,238 | 6,720 | 6,158 | 6,167 | 4,412 |
| 2010/06/01 | 6,741 | 6,741 | 6,268 | 6,530 | 6,804 |
| 2010/05/31 | 7,375 | 7,798 | 6,861 | 6,962 | 10,607 |
| 2010/05/28 | 7,123 | 7,123 | 6,539 | 7,123 | 9,642 |
| 2010/05/27 | 5,382 | 6,136 | 5,382 | 6,136 | 2,553 |
| 2010/05/26 | 5,432 | 5,714 | 5,432 | 5,524 | 3,057 |
| 2010/05/25 | 5,785 | 5,866 | 5,282 | 5,452 | 3,548 |
| 2010/05/24 | 5,735 | 5,905 | 5,644 | 5,805 | 1,549 |
| 2010/05/21 | 5,533 | 5,835 | 5,483 | 5,654 | 2,798 |
| 2010/05/20 | 5,955 | 6,127 | 5,846 | 5,996 | 1,902 |
| 2010/05/19 | 5,885 | 6,238 | 5,613 | 6,238 | 5,438 |
| 2010/05/18 | 7,053 | 7,323 | 5,916 | 6,086 | 10,661 |
| 2010/05/17 | 7,425 | 8,249 | 7,042 | 7,323 | 5,795 |
| 2010/05/14 | 7,646 | 8,089 | 7,565 | 7,848 | 4,199 |
| 2010/05/13 | 6,781 | 7,978 | 6,539 | 7,798 | 5,746 |
| 2010/05/12 | 6,761 | 7,184 | 6,761 | 6,981 | 4,352 |
| 2010/05/11 | 8,401 | 8,401 | 7,053 | 7,112 | 6,802 |
| 2010/05/10 | 8,552 | 8,843 | 8,079 | 8,260 | 4,012 |
| 2010/05/07 | 7,153 | 8,390 | 7,042 | 8,330 | 6,571 |
| 2010/05/06 | 7,898 | 9,014 | 7,445 | 7,726 | 9,859 |
| 2010/04/30 | 7,264 | 7,696 | 7,253 | 7,696 | 5,073 |
| 2010/04/28 | 7,203 | 7,456 | 7,153 | 7,345 | 3,940 |
| 2010/04/27 | 7,244 | 7,384 | 7,053 | 7,334 | 3,156 |
| 2010/04/26 | 7,193 | 7,323 | 6,842 | 7,153 | 6,658 |
| 2010/04/23 | 6,942 | 7,042 | 6,650 | 6,942 | 5,068 |
| 2010/04/22 | 6,480 | 6,872 | 6,338 | 6,670 | 5,668 |
| 2010/04/21 | 6,278 | 6,419 | 6,158 | 6,389 | 2,914 |
| 2010/04/20 | 6,136 | 6,449 | 6,066 | 6,217 | 6,002 |
| 2010/04/19 | 5,977 | 6,097 | 5,805 | 6,077 | 2,897 |
| 2010/04/16 | 5,774 | 5,866 | 5,644 | 5,735 | 3,149 |
| 2010/04/15 | 6,127 | 6,188 | 5,825 | 5,875 | 5,597 |
| 2010/04/14 | 5,916 | 6,338 | 5,885 | 6,116 | 12,055 |
| 2010/04/13 | 5,563 | 5,885 | 5,563 | 5,755 | 4,406 |
| 2010/04/12 | 5,493 | 5,543 | 5,432 | 5,543 | 2,007 |
| 2010/04/09 | 5,583 | 5,635 | 5,382 | 5,533 | 2,235 |
| 2010/04/08 | 5,694 | 5,744 | 5,524 | 5,583 | 3,121 |
| 2010/04/07 | 5,413 | 5,694 | 5,302 | 5,674 | 4,770 |
| 2010/04/06 | 5,413 | 5,654 | 5,322 | 5,322 | 4,135 |
| 2010/04/05 | 5,232 | 5,432 | 5,212 | 5,312 | 2,880 |
| 2010/04/02 | 5,151 | 5,262 | 5,151 | 5,252 | 874 |
| 2010/04/01 | 5,291 | 5,312 | 5,182 | 5,191 | 641 |
| 2010/03/31 | 5,141 | 5,322 | 5,121 | 5,322 | 1,436 |
| 2010/03/30 | 5,132 | 5,182 | 5,090 | 5,182 | 1,555 |
| 2010/03/29 | 5,201 | 5,201 | 5,132 | 5,132 | 1,391 |
| 2010/03/26 | 5,201 | 5,212 | 5,132 | 5,160 | 1,272 |
| 2010/03/25 | 5,182 | 5,221 | 5,160 | 5,201 | 981 |
| 2010/03/24 | 5,221 | 5,262 | 5,171 | 5,232 | 969 |
| 2010/03/23 | 5,221 | 5,262 | 5,151 | 5,201 | 1,322 |
| 2010/03/19 | 5,191 | 5,262 | 5,160 | 5,262 | 1,811 |
| 2010/03/18 | 5,212 | 5,282 | 5,160 | 5,221 | 1,598 |
| 2010/03/17 | 5,160 | 5,241 | 5,141 | 5,191 | 1,799 |
| 2010/03/16 | 5,271 | 5,282 | 5,151 | 5,201 | 1,392 |
| 2010/03/15 | 5,132 | 5,322 | 5,110 | 5,262 | 3,109 |
| 2010/03/12 | 5,110 | 5,141 | 5,080 | 5,141 | 958 |
| 2010/03/11 | 5,090 | 5,132 | 5,080 | 5,110 | 1,064 |
| 2010/03/10 | 5,101 | 5,151 | 5,080 | 5,121 | 822 |
| 2010/03/09 | 5,121 | 5,151 | 5,090 | 5,101 | 1,377 |
| 2010/03/08 | 5,191 | 5,232 | 5,132 | 5,151 | 2,229 |
| 2010/03/05 | 5,090 | 5,182 | 5,080 | 5,132 | 1,183 |
| 2010/03/04 | 5,101 | 5,141 | 5,080 | 5,080 | 949 |
| 2010/03/03 | 5,121 | 5,151 | 5,051 | 5,110 | 1,472 |
| 2010/03/02 | 5,182 | 5,191 | 5,121 | 5,151 | 1,675 |
| 2010/03/01 | 5,322 | 5,332 | 5,171 | 5,221 | 2,023 |
| 2010/02/26 | 5,030 | 5,302 | 5,030 | 5,151 | 2,117 |
| 2010/02/25 | 5,171 | 5,171 | 4,949 | 5,080 | 3,423 |
| 2010/02/24 | 5,191 | 5,212 | 5,132 | 5,171 | 2,081 |
| 2010/02/23 | 5,212 | 5,312 | 5,201 | 5,201 | 1,573 |
| 2010/02/22 | 5,232 | 5,282 | 5,191 | 5,262 | 1,388 |
| 2010/02/19 | 5,171 | 5,232 | 5,171 | 5,182 | 2,476 |
| 2010/02/18 | 5,291 | 5,291 | 5,201 | 5,212 | 2,516 |
| 2010/02/17 | 5,413 | 5,413 | 5,182 | 5,262 | 4,967 |
| 2010/02/16 | 6,136 | 6,439 | 5,282 | 5,312 | 17,924 |
| 2010/02/15 | 5,332 | 5,735 | 5,191 | 5,664 | 4,201 |
| 2010/02/12 | 5,271 | 5,402 | 5,271 | 5,402 | 1,903 |
| 2010/02/10 | 5,232 | 5,393 | 5,201 | 5,352 | 1,376 |
| 2010/02/09 | 5,191 | 5,282 | 5,151 | 5,262 | 2,340 |
| 2010/02/08 | 5,372 | 5,413 | 5,312 | 5,402 | 2,342 |
| 2010/02/05 | 5,393 | 5,474 | 5,382 | 5,393 | 1,077 |
| 2010/02/04 | 5,563 | 5,563 | 5,393 | 5,524 | 1,660 |
| 2010/02/03 | 5,735 | 5,735 | 5,543 | 5,554 | 1,408 |
| 2010/02/02 | 5,463 | 5,685 | 5,463 | 5,635 | 1,784 |
| 2010/02/01 | 5,452 | 5,513 | 5,343 | 5,443 | 2,143 |
| 2010/01/29 | 5,363 | 5,936 | 5,322 | 5,483 | 4,050 |
| 2010/01/28 | 5,533 | 5,563 | 5,343 | 5,343 | 3,477 |
| 2010/01/27 | 5,846 | 5,896 | 5,452 | 5,583 | 5,410 |
| 2010/01/26 | 5,925 | 6,086 | 5,705 | 5,875 | 5,238 |
| 2010/01/25 | 5,654 | 6,086 | 5,554 | 5,785 | 8,484 |
| 2010/01/22 | 6,639 | 6,822 | 5,744 | 5,855 | 25,938 |
| 2010/01/21 | 6,319 | 6,319 | 6,136 | 6,319 | 20,209 |
| 2010/01/20 | 5,322 | 5,352 | 5,212 | 5,312 | 1,384 |
| 2010/01/19 | 5,182 | 5,282 | 5,171 | 5,241 | 1,750 |
| 2010/01/18 | 5,191 | 5,312 | 5,191 | 5,262 | 1,240 |
| 2010/01/15 | 5,382 | 5,423 | 5,182 | 5,241 | 2,031 |
| 2010/01/14 | 5,191 | 5,452 | 5,191 | 5,432 | 1,483 |
| 2010/01/13 | 5,332 | 5,382 | 5,201 | 5,282 | 2,709 |
| 2010/01/12 | 5,583 | 5,735 | 5,413 | 5,413 | 2,819 |
| 2010/01/08 | 6,027 | 6,127 | 5,432 | 5,735 | 8,666 |
| 2010/01/07 | 5,090 | 6,006 | 5,060 | 5,896 | 14,281 |
| 2010/01/06 | 5,030 | 5,132 | 5,014 | 5,121 | 1,823 |
| 2010/01/05 | 5,101 | 5,151 | 5,030 | 5,071 | 2,199 |
| 2010/01/04 | 5,080 | 5,262 | 4,990 | 5,141 | 4,217 |