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 |
|---|---|---|---|---|---|
| 2011/12/30 | 3,642 | 3,688 | 3,577 | 3,688 | 506 |
| 2011/12/29 | 3,537 | 3,646 | 3,511 | 3,646 | 800 |
| 2011/12/28 | 3,631 | 3,631 | 3,551 | 3,607 | 604 |
| 2011/12/27 | 3,572 | 3,572 | 3,531 | 3,566 | 186 |
| 2011/12/26 | 3,551 | 3,587 | 3,531 | 3,577 | 482 |
| 2011/12/22 | 3,537 | 3,607 | 3,537 | 3,572 | 663 |
| 2011/12/21 | 3,602 | 3,637 | 3,526 | 3,531 | 107 |
| 2011/12/20 | 3,522 | 3,646 | 3,501 | 3,646 | 308 |
| 2011/12/19 | 3,681 | 3,681 | 3,501 | 3,581 | 339 |
| 2011/12/16 | 3,581 | 3,668 | 3,581 | 3,622 | 39 |
| 2011/12/15 | 3,577 | 3,672 | 3,577 | 3,602 | 119 |
| 2011/12/14 | 3,688 | 3,703 | 3,637 | 3,637 | 257 |
| 2011/12/13 | 3,642 | 3,707 | 3,642 | 3,688 | 318 |
| 2011/12/12 | 3,712 | 3,738 | 3,668 | 3,677 | 263 |
| 2011/12/09 | 3,753 | 3,753 | 3,646 | 3,646 | 310 |
| 2011/12/08 | 3,672 | 3,753 | 3,657 | 3,753 | 478 |
| 2011/12/07 | 3,642 | 3,722 | 3,637 | 3,672 | 308 |
| 2011/12/06 | 3,653 | 3,672 | 3,637 | 3,646 | 166 |
| 2011/12/05 | 3,672 | 3,753 | 3,622 | 3,672 | 357 |
| 2011/12/02 | 3,612 | 3,808 | 3,612 | 3,612 | 1,265 |
| 2011/12/01 | 3,642 | 3,662 | 3,607 | 3,616 | 612 |
| 2011/11/30 | 3,551 | 3,577 | 3,537 | 3,572 | 411 |
| 2011/11/29 | 3,531 | 3,602 | 3,522 | 3,592 | 377 |
| 2011/11/28 | 3,551 | 3,607 | 3,501 | 3,526 | 589 |
| 2011/11/25 | 3,662 | 3,662 | 3,485 | 3,485 | 576 |
| 2011/11/24 | 3,722 | 3,722 | 3,522 | 3,612 | 1,270 |
| 2011/11/22 | 3,849 | 3,853 | 3,773 | 3,823 | 1,053 |
| 2011/11/21 | 4,014 | 4,014 | 3,823 | 3,879 | 146 |
| 2011/11/18 | 3,944 | 4,110 | 3,879 | 3,879 | 199 |
| 2011/11/17 | 3,923 | 4,019 | 3,923 | 3,995 | 232 |
| 2011/11/16 | 4,019 | 4,054 | 3,888 | 3,923 | 384 |
| 2011/11/15 | 3,979 | 4,090 | 3,973 | 4,090 | 154 |
| 2011/11/14 | 4,175 | 4,226 | 4,025 | 4,110 | 53 |
| 2011/11/11 | 3,934 | 4,206 | 3,934 | 4,090 | 409 |
| 2011/11/10 | 3,843 | 4,095 | 3,843 | 4,010 | 708 |
| 2011/11/09 | 4,376 | 4,376 | 4,125 | 4,265 | 255 |
| 2011/11/08 | 4,448 | 4,448 | 4,226 | 4,352 | 401 |
| 2011/11/07 | 4,426 | 4,457 | 4,367 | 4,457 | 151 |
| 2011/11/04 | 4,346 | 4,557 | 4,346 | 4,557 | 216 |
| 2011/11/02 | 4,448 | 4,498 | 4,337 | 4,498 | 78 |
| 2011/11/01 | 4,613 | 4,613 | 4,426 | 4,578 | 83 |
| 2011/10/31 | 4,517 | 4,628 | 4,326 | 4,572 | 790 |
| 2011/10/28 | 4,411 | 4,578 | 4,396 | 4,517 | 616 |
| 2011/10/27 | 4,025 | 4,417 | 4,025 | 4,326 | 365 |
| 2011/10/26 | 4,014 | 4,084 | 4,014 | 4,045 | 49 |
| 2011/10/25 | 4,125 | 4,125 | 4,004 | 4,104 | 150 |
| 2011/10/24 | 4,064 | 4,125 | 4,025 | 4,075 | 203 |
| 2011/10/21 | 4,075 | 4,075 | 3,973 | 4,049 | 46 |
| 2011/10/20 | 4,049 | 4,125 | 3,995 | 4,095 | 140 |
| 2011/10/19 | 4,084 | 4,125 | 4,025 | 4,119 | 62 |
| 2011/10/18 | 4,054 | 4,180 | 4,004 | 4,156 | 823 |
| 2011/10/17 | 4,226 | 4,261 | 4,134 | 4,245 | 749 |
| 2011/10/14 | 4,104 | 4,280 | 4,045 | 4,215 | 718 |
| 2011/10/13 | 4,025 | 4,115 | 3,973 | 4,115 | 99 |
| 2011/10/12 | 4,025 | 4,025 | 3,923 | 4,014 | 79 |
| 2011/10/11 | 3,838 | 4,025 | 3,823 | 4,014 | 1,159 |
| 2011/10/07 | 3,873 | 3,923 | 3,833 | 3,908 | 57 |
| 2011/10/06 | 3,773 | 3,864 | 3,773 | 3,853 | 142 |
| 2011/10/05 | 3,827 | 3,873 | 3,672 | 3,773 | 452 |
| 2011/10/04 | 3,818 | 3,949 | 3,722 | 3,919 | 110 |
| 2011/10/03 | 4,004 | 4,004 | 3,823 | 3,960 | 238 |
| 2011/09/30 | 3,849 | 3,908 | 3,838 | 3,899 | 1,429 |
| 2011/09/29 | 3,823 | 3,908 | 3,788 | 3,838 | 746 |
| 2011/09/28 | 3,823 | 3,873 | 3,642 | 3,843 | 806 |
| 2011/09/27 | 4,049 | 4,104 | 3,722 | 3,923 | 1,538 |
| 2011/09/26 | 4,090 | 4,145 | 4,034 | 4,054 | 1,789 |
| 2011/09/22 | 4,296 | 4,326 | 4,150 | 4,302 | 527 |
| 2011/09/21 | 4,352 | 4,352 | 4,236 | 4,302 | 1,176 |
| 2011/09/20 | 4,326 | 4,381 | 4,241 | 4,296 | 451 |
| 2011/09/16 | 4,276 | 4,326 | 4,236 | 4,326 | 148 |
| 2011/09/15 | 4,306 | 4,326 | 4,185 | 4,326 | 321 |
| 2011/09/14 | 4,376 | 4,417 | 4,296 | 4,417 | 333 |
| 2011/09/13 | 4,337 | 4,426 | 4,337 | 4,406 | 121 |
| 2011/09/12 | 4,498 | 4,498 | 4,356 | 4,476 | 134 |
| 2011/09/09 | 4,467 | 4,557 | 4,256 | 4,513 | 455 |
| 2011/09/08 | 4,406 | 4,492 | 4,406 | 4,448 | 350 |
| 2011/09/07 | 4,381 | 4,513 | 4,381 | 4,432 | 219 |
| 2011/09/06 | 4,498 | 4,522 | 4,396 | 4,522 | 873 |
| 2011/09/05 | 4,527 | 4,618 | 4,467 | 4,482 | 242 |
| 2011/09/02 | 4,583 | 4,618 | 4,542 | 4,592 | 134 |
| 2011/09/01 | 4,622 | 4,644 | 4,533 | 4,628 | 239 |
| 2011/08/31 | 4,628 | 4,694 | 4,557 | 4,694 | 64 |
| 2011/08/30 | 4,729 | 4,729 | 4,578 | 4,688 | 208 |
| 2011/08/29 | 4,659 | 4,729 | 4,628 | 4,688 | 274 |
| 2011/08/26 | 4,513 | 4,829 | 4,507 | 4,568 | 333 |
| 2011/08/25 | 4,476 | 4,698 | 4,476 | 4,507 | 114 |
| 2011/08/24 | 4,607 | 4,679 | 4,417 | 4,476 | 195 |
| 2011/08/23 | 4,557 | 4,572 | 4,356 | 4,542 | 540 |
| 2011/08/22 | 4,578 | 4,598 | 4,426 | 4,527 | 311 |
| 2011/08/19 | 4,628 | 4,698 | 4,498 | 4,679 | 252 |
| 2011/08/18 | 4,679 | 4,779 | 4,633 | 4,724 | 176 |
| 2011/08/17 | 4,659 | 4,718 | 4,598 | 4,709 | 230 |
| 2011/08/16 | 4,729 | 4,779 | 4,542 | 4,668 | 307 |
| 2011/08/15 | 4,679 | 4,733 | 4,578 | 4,729 | 138 |
| 2011/08/12 | 4,578 | 4,799 | 4,578 | 4,733 | 1,198 |
| 2011/08/11 | 4,628 | 4,628 | 4,426 | 4,628 | 873 |
| 2011/08/10 | 4,527 | 4,849 | 4,457 | 4,663 | 2,225 |
| 2011/08/09 | 4,527 | 4,613 | 4,215 | 4,437 | 3,474 |
| 2011/08/08 | 4,679 | 4,910 | 4,628 | 4,779 | 844 |
| 2011/08/05 | 4,814 | 5,021 | 4,768 | 4,960 | 1,429 |
| 2011/08/04 | 4,864 | 5,025 | 4,864 | 5,025 | 340 |
| 2011/08/03 | 4,855 | 5,001 | 4,840 | 5,001 | 265 |
| 2011/08/02 | 5,121 | 5,121 | 4,844 | 5,060 | 646 |
| 2011/08/01 | 5,071 | 5,182 | 5,040 | 5,051 | 187 |
| 2011/07/29 | 5,252 | 5,252 | 5,030 | 5,090 | 592 |
| 2011/07/28 | 5,483 | 5,483 | 5,080 | 5,232 | 1,156 |
| 2011/07/27 | 5,232 | 5,644 | 5,171 | 5,393 | 2,966 |
| 2011/07/26 | 5,014 | 5,554 | 5,010 | 5,182 | 2,703 |
| 2011/07/25 | 5,071 | 5,071 | 4,940 | 5,040 | 272 |
| 2011/07/22 | 5,060 | 5,080 | 5,030 | 5,071 | 157 |
| 2011/07/21 | 5,132 | 5,132 | 5,010 | 5,080 | 1,533 |
| 2011/07/20 | 5,141 | 5,182 | 5,080 | 5,132 | 744 |
| 2011/07/19 | 5,090 | 5,141 | 5,080 | 5,121 | 108 |
| 2011/07/15 | 5,221 | 5,252 | 5,141 | 5,141 | 498 |
| 2011/07/14 | 5,232 | 5,271 | 5,182 | 5,241 | 232 |
| 2011/07/13 | 5,090 | 5,282 | 5,090 | 5,271 | 1,399 |
| 2011/07/12 | 5,090 | 5,110 | 4,935 | 5,080 | 286 |
| 2011/07/11 | 5,001 | 5,132 | 5,001 | 5,121 | 898 |
| 2011/07/08 | 5,030 | 5,071 | 4,975 | 5,071 | 431 |
| 2011/07/07 | 5,014 | 5,051 | 4,859 | 5,030 | 455 |
| 2011/07/06 | 5,030 | 5,060 | 5,001 | 5,030 | 310 |
| 2011/07/05 | 5,060 | 5,060 | 4,980 | 5,021 | 364 |
| 2011/07/04 | 4,935 | 5,080 | 4,935 | 5,071 | 172 |
| 2011/07/01 | 4,929 | 4,980 | 4,844 | 4,980 | 1,583 |
| 2011/06/30 | 5,132 | 5,132 | 5,040 | 5,132 | 238 |
| 2011/06/29 | 5,051 | 5,151 | 5,051 | 5,121 | 184 |
| 2011/06/28 | 5,071 | 5,080 | 5,030 | 5,080 | 404 |
| 2011/06/27 | 4,960 | 4,980 | 4,910 | 4,980 | 220 |
| 2011/06/24 | 5,010 | 5,080 | 4,879 | 4,960 | 286 |
| 2011/06/23 | 4,809 | 5,025 | 4,809 | 5,010 | 738 |
| 2011/06/22 | 4,703 | 4,879 | 4,679 | 4,879 | 1,824 |
| 2011/06/21 | 4,729 | 4,759 | 4,578 | 4,638 | 987 |
| 2011/06/20 | 4,694 | 4,779 | 4,527 | 4,779 | 1,078 |
| 2011/06/17 | 4,709 | 4,733 | 4,668 | 4,724 | 257 |
| 2011/06/16 | 4,638 | 4,729 | 4,638 | 4,688 | 376 |
| 2011/06/15 | 4,748 | 4,753 | 4,628 | 4,753 | 518 |
| 2011/06/14 | 4,679 | 4,759 | 4,638 | 4,738 | 319 |
| 2011/06/13 | 4,729 | 4,729 | 4,426 | 4,729 | 375 |
| 2011/06/10 | 4,659 | 4,774 | 4,659 | 4,729 | 255 |
| 2011/06/09 | 4,718 | 4,733 | 4,653 | 4,659 | 154 |
| 2011/06/08 | 4,718 | 4,779 | 4,648 | 4,718 | 248 |
| 2011/06/07 | 4,718 | 4,783 | 4,679 | 4,733 | 134 |
| 2011/06/06 | 4,783 | 4,783 | 4,648 | 4,718 | 316 |
| 2011/06/03 | 4,809 | 4,859 | 4,729 | 4,783 | 294 |
| 2011/06/02 | 4,849 | 4,859 | 4,779 | 4,809 | 728 |
| 2011/06/01 | 4,929 | 4,990 | 4,879 | 4,990 | 501 |
| 2011/05/31 | 4,729 | 4,834 | 4,688 | 4,834 | 255 |
| 2011/05/30 | 4,738 | 4,738 | 4,659 | 4,679 | 429 |
| 2011/05/27 | 4,583 | 4,683 | 4,557 | 4,648 | 645 |
| 2011/05/26 | 4,879 | 4,879 | 4,688 | 4,718 | 482 |
| 2011/05/25 | 4,779 | 4,870 | 4,729 | 4,738 | 400 |
| 2011/05/24 | 4,578 | 4,779 | 4,548 | 4,779 | 940 |
| 2011/05/23 | 4,879 | 4,925 | 4,698 | 4,779 | 1,021 |
| 2011/05/20 | 4,920 | 4,960 | 4,840 | 4,960 | 512 |
| 2011/05/19 | 4,980 | 5,010 | 4,899 | 4,960 | 179 |
| 2011/05/18 | 4,970 | 4,980 | 4,834 | 4,980 | 300 |
| 2011/05/17 | 4,949 | 5,001 | 4,809 | 4,849 | 1,070 |
| 2011/05/16 | 5,080 | 5,080 | 4,768 | 4,884 | 2,066 |
| 2011/05/13 | 5,332 | 5,402 | 5,232 | 5,232 | 808 |
| 2011/05/12 | 5,282 | 5,483 | 5,212 | 5,262 | 969 |
| 2011/05/11 | 5,312 | 5,312 | 5,182 | 5,262 | 1,136 |
| 2011/05/10 | 5,312 | 5,343 | 5,191 | 5,252 | 573 |
| 2011/05/09 | 5,432 | 5,443 | 5,312 | 5,312 | 266 |
| 2011/05/06 | 5,413 | 5,533 | 5,282 | 5,423 | 738 |
| 2011/05/02 | 5,312 | 5,583 | 5,232 | 5,574 | 1,388 |
| 2011/04/28 | 5,191 | 5,312 | 5,110 | 5,312 | 499 |
| 2011/04/27 | 5,132 | 5,182 | 5,071 | 5,132 | 751 |
| 2011/04/26 | 5,060 | 5,121 | 5,040 | 5,121 | 434 |
| 2011/04/25 | 5,160 | 5,171 | 5,040 | 5,101 | 717 |
| 2011/04/22 | 5,182 | 5,212 | 5,071 | 5,160 | 1,428 |
| 2011/04/21 | 5,212 | 5,241 | 5,101 | 5,182 | 430 |
| 2011/04/20 | 5,262 | 5,262 | 5,080 | 5,121 | 617 |
| 2011/04/19 | 5,201 | 5,252 | 5,101 | 5,101 | 645 |
| 2011/04/18 | 5,252 | 5,302 | 5,191 | 5,191 | 362 |
| 2011/04/15 | 5,221 | 5,372 | 5,221 | 5,241 | 479 |
| 2011/04/14 | 5,182 | 5,332 | 5,080 | 5,252 | 493 |
| 2011/04/13 | 5,160 | 5,252 | 5,060 | 5,252 | 753 |
| 2011/04/12 | 5,332 | 5,332 | 5,132 | 5,171 | 1,281 |
| 2011/04/11 | 5,474 | 5,483 | 5,252 | 5,393 | 899 |
| 2011/04/08 | 4,980 | 5,502 | 4,949 | 5,402 | 1,877 |
| 2011/04/07 | 4,829 | 5,432 | 4,783 | 5,252 | 3,531 |
| 2011/04/06 | 5,071 | 5,132 | 4,774 | 4,779 | 2,153 |
| 2011/04/05 | 5,393 | 5,413 | 5,110 | 5,132 | 1,882 |
| 2011/04/04 | 5,322 | 5,432 | 5,312 | 5,312 | 1,032 |
| 2011/04/01 | 5,413 | 5,413 | 5,262 | 5,322 | 2,250 |
| 2011/03/31 | 5,363 | 5,432 | 5,291 | 5,402 | 1,296 |
| 2011/03/30 | 5,493 | 5,493 | 5,282 | 5,363 | 1,070 |
| 2011/03/29 | 5,232 | 5,463 | 5,132 | 5,413 | 1,203 |
| 2011/03/28 | 5,714 | 5,714 | 5,232 | 5,332 | 1,402 |
| 2011/03/25 | 5,714 | 5,735 | 5,080 | 5,635 | 3,716 |
| 2011/03/24 | 5,613 | 5,685 | 5,452 | 5,594 | 2,077 |
| 2011/03/23 | 5,735 | 5,835 | 5,624 | 5,685 | 2,929 |
| 2011/03/22 | 6,036 | 6,136 | 5,735 | 5,936 | 4,333 |
| 2011/03/18 | 5,332 | 5,502 | 5,232 | 5,502 | 4,372 |
| 2011/03/17 | 4,476 | 4,834 | 4,326 | 4,799 | 4,608 |
| 2011/03/16 | 4,125 | 4,799 | 3,853 | 4,799 | 16,657 |
| 2011/03/15 | 4,448 | 4,659 | 4,448 | 4,448 | 5,713 |
| 2011/03/14 | 5,452 | 5,765 | 5,452 | 5,452 | 6,416 |
| 2011/03/11 | 6,469 | 6,761 | 6,449 | 6,458 | 2,147 |
| 2011/03/10 | 6,992 | 7,022 | 6,449 | 6,670 | 3,850 |
| 2011/03/09 | 7,294 | 7,384 | 6,892 | 7,012 | 3,907 |
| 2011/03/08 | 7,142 | 7,425 | 7,142 | 7,294 | 1,696 |
| 2011/03/07 | 7,636 | 7,646 | 7,294 | 7,294 | 2,773 |
| 2011/03/04 | 7,826 | 7,826 | 7,626 | 7,746 | 931 |
| 2011/03/03 | 7,606 | 7,817 | 7,576 | 7,687 | 1,701 |
| 2011/03/02 | 7,746 | 7,887 | 7,576 | 7,606 | 2,480 |
| 2011/03/01 | 7,848 | 7,937 | 7,676 | 7,937 | 1,898 |
| 2011/02/28 | 7,848 | 7,948 | 7,545 | 7,757 | 3,574 |
| 2011/02/25 | 7,375 | 7,878 | 7,345 | 7,787 | 4,302 |
| 2011/02/24 | 7,957 | 7,978 | 7,484 | 7,646 | 5,738 |
| 2011/02/23 | 8,210 | 8,301 | 7,948 | 7,978 | 5,881 |
| 2011/02/22 | 8,552 | 8,552 | 8,099 | 8,491 | 5,893 |
| 2011/02/21 | 8,752 | 8,843 | 8,380 | 8,401 | 5,836 |
| 2011/02/18 | 8,883 | 8,944 | 8,380 | 8,541 | 10,044 |
| 2011/02/17 | 9,055 | 9,558 | 8,813 | 9,014 | 9,144 |
| 2011/02/16 | 9,950 | 9,980 | 9,065 | 9,065 | 23,146 |
| 2011/02/15 | 8,552 | 10,664 | 8,351 | 10,654 | 16,415 |
| 2011/02/14 | 10,061 | 10,061 | 8,913 | 9,155 | 25,570 |
| 2011/02/10 | 8,894 | 8,894 | 8,894 | 8,894 | 2,012 |
| 2011/02/09 | 7,484 | 7,545 | 7,375 | 7,384 | 2,486 |
| 2011/02/08 | 7,545 | 7,626 | 7,345 | 7,506 | 2,400 |
| 2011/02/07 | 7,495 | 7,717 | 7,395 | 7,535 | 1,772 |
| 2011/02/04 | 7,898 | 7,898 | 7,395 | 7,465 | 2,861 |
| 2011/02/03 | 8,068 | 8,199 | 7,798 | 7,826 | 2,833 |
| 2011/02/02 | 7,907 | 8,089 | 7,706 | 8,079 | 2,793 |
| 2011/02/01 | 8,038 | 8,149 | 7,868 | 7,988 | 2,910 |
| 2011/01/31 | 7,304 | 7,857 | 7,304 | 7,857 | 2,128 |
| 2011/01/28 | 7,506 | 7,545 | 7,053 | 7,506 | 2,055 |
| 2011/01/27 | 7,475 | 7,475 | 7,193 | 7,364 | 881 |
| 2011/01/26 | 7,696 | 7,837 | 7,103 | 7,364 | 2,320 |
| 2011/01/25 | 7,062 | 7,887 | 6,972 | 7,445 | 4,321 |
| 2011/01/24 | 6,822 | 7,284 | 6,741 | 7,112 | 3,207 |
| 2011/01/21 | 7,646 | 7,837 | 7,053 | 7,173 | 6,687 |
| 2011/01/20 | 7,937 | 8,552 | 7,526 | 8,009 | 8,966 |
| 2011/01/19 | 6,942 | 8,018 | 6,842 | 7,848 | 7,417 |
| 2011/01/18 | 6,972 | 7,364 | 6,791 | 7,012 | 5,275 |
| 2011/01/17 | 6,639 | 7,404 | 6,639 | 7,404 | 9,123 |
| 2011/01/14 | 6,238 | 6,449 | 6,188 | 6,399 | 1,432 |
| 2011/01/13 | 6,238 | 6,439 | 6,238 | 6,247 | 1,269 |
| 2011/01/12 | 6,389 | 6,489 | 6,188 | 6,278 | 2,063 |
| 2011/01/11 | 6,680 | 6,680 | 6,338 | 6,419 | 1,598 |
| 2011/01/07 | 6,399 | 6,489 | 6,136 | 6,489 | 3,058 |
| 2011/01/06 | 5,936 | 6,408 | 5,885 | 6,399 | 3,496 |
| 2011/01/05 | 5,816 | 6,027 | 5,794 | 5,916 | 1,447 |
| 2011/01/04 | 5,785 | 5,885 | 5,785 | 5,855 | 716 |