1. HOME >
  2. 株価時系列 >
  3. 3223 >
  4. 2015年

3223 (株)エスエルディー の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,9181,9181,8801,9056001,905
2015-12-291,8791,8791,8781,8786001,878
2015-12-281,8931,8931,8151,8701,4001,870
2015-12-251,8801,8901,8051,8617,7001,861
2015-12-241,8821,9151,8821,89214,0001,892
2015-12-221,9111,9171,8891,9112,8001,911
2015-12-211,9201,9231,8991,9126,4001,912
2015-12-181,9311,9491,9001,9136,1001,913
2015-12-171,9221,9651,9221,9542,7001,954
2015-12-161,9441,9591,9211,9376,7001,937
2015-12-151,9501,9751,9501,9759001,975
2015-12-141,9501,9701,9261,9683,6001,968
2015-12-111,9751,9971,9521,9881,4001,988
2015-12-101,9711,9961,9551,9553,2001,955
2015-12-092,0002,0001,9811,9991,6001,999
2015-12-081,9722,0081,9722,0041,1002,004
2015-12-072,0072,0071,9902,0052,0002,005
2015-12-042,0122,0191,9642,0083,6002,008
2015-12-032,0302,0402,0152,0191,9002,019
2015-12-022,0152,0502,0152,0303,7002,030
2015-12-012,0282,0502,0142,0294,9002,029
2015-11-302,0502,0502,0202,0201,4002,020
2015-11-272,0032,0552,0032,0202,1002,020
2015-11-262,0582,0762,0202,0495,6002,049
2015-11-252,0152,0502,0152,0503,8002,050
2015-11-242,0652,0702,0152,0533,3002,053
2015-11-202,0152,0652,0152,0655002,065
2015-11-192,0052,0422,0052,0421,6002,042
2015-11-181,9972,0151,9972,0021,2002,002
2015-11-172,0002,0161,9761,9972,3001,997
2015-11-161,9451,9951,9451,9951,6001,995
2015-11-131,9802,0001,9341,98512,8001,985
2015-11-122,1602,1772,1182,1185,9002,118
2015-11-112,1432,1692,1242,1533,7002,153
2015-11-102,1902,1902,1302,1683,6002,168
2015-11-092,1202,1852,1202,1752,8002,175
2015-11-062,1302,1702,1302,1703,2002,170
2015-11-052,1662,2002,1222,1543,8002,154
2015-11-042,1892,2002,1662,1661,7002,166
2015-11-022,1502,1892,1502,1891,5002,189
2015-10-302,1722,2192,1552,1694,5002,169
2015-10-292,1802,1802,1702,1721,0002,172
2015-10-282,1962,1962,1682,1802,4002,180
2015-10-272,2202,2202,2002,2001,0002,200
2015-10-262,2062,2542,1802,20010,4002,200
2015-10-232,2562,2562,2562,2561002,256
2015-10-222,2802,2992,2412,2451,5002,245
2015-10-212,2802,3322,2702,2803,8002,280
2015-10-202,3152,3302,3002,3301,3002,330
2015-10-192,2772,3992,2772,2995,8002,299
2015-10-162,1802,3002,1562,2775,1002,277
2015-10-152,1802,2002,1802,1804,3002,180
2015-10-142,1882,2202,1882,2094,0002,209
2015-10-132,1752,2292,1512,1884,9002,188
2015-10-092,2952,2952,2532,2533,8002,253
2015-10-082,2982,2982,2592,2921,0002,292
2015-10-072,2982,2982,2972,2971,4002,297
2015-10-062,2652,2802,2592,2806002,280
2015-10-052,2102,2592,1802,2599002,259
2015-10-022,1492,2192,1492,2093,4002,209
2015-10-012,1752,2002,1072,1504,5002,150
2015-09-302,2392,2402,1912,2157002,215
2015-09-292,2412,2542,1912,2392,6002,239
2015-09-282,2862,2982,2712,2982,6002,298
2015-09-252,2052,2852,2002,2853,5002,285
2015-09-242,1602,2692,1602,2302,4002,230
2015-09-182,1012,1992,1012,1981,2002,198
2015-09-172,0802,1442,0742,1449,4002,144
2015-09-162,0622,1102,0622,0935,3002,093
2015-09-152,1102,1102,0412,1062,8002,106
2015-09-142,0902,0902,0602,0702,2002,070
2015-09-112,0382,0872,0382,0793,9002,079
2015-09-102,0932,0932,0002,0384,7002,038
2015-09-092,0702,0992,0312,0936,3002,093
2015-09-082,0392,0411,9801,9865,0001,986
2015-09-071,9522,0391,9522,03910,5002,039
2015-09-042,1352,1351,9671,9926,8001,992
2015-09-032,1012,1382,1012,1371,2002,137
2015-09-022,0502,1512,0502,1511,3002,151
2015-09-012,1802,1962,1022,1454,3002,145
2015-08-312,1952,1952,1502,1745,7002,174
2015-08-282,1952,2062,1702,2063,6002,206
2015-08-272,1502,2002,1502,1944,6002,194
2015-08-262,1102,1102,0432,1076,2002,107
2015-08-251,9602,1121,9002,06714,2002,067
2015-08-242,0902,1991,9812,00029,2002,000
2015-08-212,1692,1962,1412,16010,6002,160
2015-08-202,2002,2652,2002,2197,9002,219
2015-08-192,2232,2502,2092,2148,7002,214
2015-08-182,2352,2602,2122,22311,1002,223
2015-08-172,2372,2802,2232,26014,1002,260
2015-08-142,4502,4502,2202,256105,7002,256
2015-08-132,6462,6972,6442,6504,2002,650
2015-08-122,6772,7352,6502,65210,4002,652
2015-08-112,6872,7392,6592,6755,4002,675
2015-08-102,6802,7502,6802,7303,5002,730
2015-08-072,7702,7702,6702,70010,8002,700
2015-08-062,8512,8722,7592,76613,9002,766
2015-08-052,7402,8402,7402,8409,9002,840
2015-08-042,7222,7672,7222,7453,5002,745
2015-08-032,7602,7702,7212,7214,7002,721
2015-07-312,7602,7602,7042,7304,3002,730
2015-07-302,7202,7602,6902,7539,1002,753
2015-07-292,7332,7332,6922,6953,9002,695
2015-07-282,6012,6902,5812,6907,5002,690
2015-07-272,7002,7402,6352,64310,1002,643
2015-07-242,6862,7192,6512,6994,4002,699
2015-07-232,6852,7002,6502,65016,4002,650
2015-07-222,7502,7732,7202,7318,0002,731
2015-07-212,8002,8002,7402,74015,3002,740
2015-07-172,8222,8702,7202,75523,0002,755
2015-07-162,6502,7932,6502,78517,3002,785
2015-07-152,6602,6602,5602,6493,5002,649
2015-07-142,5472,6602,5162,66021,1002,660
2015-07-132,4802,5202,4202,47511,5002,475
2015-07-102,4802,4802,3052,39716,3002,397
2015-07-092,4012,4502,2322,44041,6002,440
2015-07-082,6992,7272,4812,49626,0002,496
2015-07-072,5202,6802,5162,67311,5002,673
2015-07-062,5102,5402,4712,5098,5002,509
2015-07-032,6202,6202,5302,5588,1002,558
2015-07-022,4952,6162,4952,57022,9002,570
2015-07-012,4002,4842,4002,4776,8002,477
2015-06-302,4032,4562,3862,40011,9002,400
2015-06-292,4102,5602,4012,44531,4002,445
2015-06-262,6552,6882,5412,54221,3002,542
2015-06-252,5262,7142,5262,64138,6002,641
2015-06-242,4752,5602,4692,51521,0002,515
2015-06-232,4512,5102,4502,49410,7002,494
2015-06-222,5312,5392,4412,46024,1002,460
2015-06-192,3222,5292,2992,52925,0002,529
2015-06-182,3002,3312,2602,3224,6002,322
2015-06-172,3002,3892,2682,29711,9002,297
2015-06-162,4242,4342,3252,32619,3002,326
2015-06-152,2752,3802,2382,38032,1002,380
2015-06-122,1112,2452,1112,2259,9002,225
2015-06-112,1442,1442,0502,1216,5002,121
2015-06-102,1302,1652,1102,1456,3002,145
2015-06-092,2122,2292,1362,13612,2002,136
2015-06-082,1632,2102,1632,20211,1002,202
2015-06-052,1122,1642,1122,1575,4002,157
2015-06-042,0992,1582,0992,1586,7002,158
2015-06-032,1202,1202,0512,08012,4002,080
2015-06-022,2082,2122,1012,16515,4002,165
2015-06-012,2422,2502,1662,22110,0002,221
2015-05-292,2222,3002,1512,22821,9002,228
2015-05-282,2502,4002,2312,28667,4002,286
2015-05-272,0262,2352,0202,18029,1002,180
2015-05-262,1032,1042,0102,03828,7002,038
2015-05-252,1952,3222,1002,12788,7002,127
2015-05-221,9602,2191,9602,120124,1002,120
2015-05-211,8121,9301,8121,91032,2001,910
2015-05-201,8411,8411,8091,83016,2001,830
2015-05-191,8301,8851,8061,84122,9001,841
2015-05-181,8671,8851,8011,83569,5001,835
2015-05-151,6981,7071,6971,7078,2001,707
2015-05-141,6881,6981,6811,6987,4001,698
2015-05-131,6831,6941,6801,6942,7001,694
2015-05-121,7001,7001,6821,6827,8001,682
2015-05-111,7121,7121,6881,7005,5001,700
2015-05-081,7051,7131,6861,70416,6001,704
2015-05-071,7121,7121,6871,6982,9001,698
2015-05-011,6711,7161,6461,71614,4001,716
2015-04-301,6921,6951,6741,67513,6001,675
2015-04-281,7001,7001,6881,6907,6001,690
2015-04-271,7101,7101,6991,7072,5001,707
2015-04-241,7001,7001,6851,6997,6001,699
2015-04-231,7201,7301,7001,7058,3001,705
2015-04-221,7031,7101,6881,71010,2001,710
2015-04-211,7501,7501,7001,7147,3001,714
2015-04-201,7301,7501,7191,7499,7001,749
2015-04-171,7401,7921,7291,73216,5001,732
2015-04-161,7901,7901,7201,73516,5001,735
2015-04-151,8001,8381,7691,79737,1001,797
2015-04-141,7121,7931,6961,77665,5001,776
2015-04-131,6701,7151,6641,69218,2001,692
2015-04-101,6601,6881,6601,6607,5001,660
2015-04-091,6751,6801,6511,66520,0001,665
2015-04-081,7101,7101,6721,67419,9001,674
2015-04-071,7201,7201,7001,71329,8001,713
2015-04-061,7341,7661,6811,72761,1001,727
2015-04-031,6201,7001,6181,69471,9001,694
2015-04-021,6291,6391,6191,62723,8001,627
2015-04-011,6371,6401,6101,62218,9001,622
2015-03-311,6551,6551,6201,63015,1001,630
2015-03-301,6301,6681,6271,65521,8001,655
2015-03-271,6251,6461,6211,62915,6001,629
2015-03-261,6491,6491,6091,61622,1001,616
2015-03-251,6211,6691,6031,65933,9001,659
2015-03-241,6071,6381,6071,62230,4001,622
2015-03-231,6871,6991,6061,64766,1001,647
2015-03-201,7981,7991,6611,661115,6001,661
2015-03-191,9031,9501,6871,780652,2001,780

分割・併合履歴 ： なし