1. HOME >
  2. 株価時系列 >
  3. 8892 >
  4. 2002年

8892 (株)日本エスコン の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-27428,581428,581427,568427,5685314.53
2002-12-26422,548423,546422,548423,54614311.58
2002-12-25421,536432,603418,526422,54822310.84
2002-12-24432,603432,603422,548422,5483310.84
2002-12-20402,425402,425402,425402,4254296.04
2002-12-19422,548422,548407,459412,47920303.43
2002-12-18443,670443,670432,603432,60315318.24
2002-12-17454,737454,737442,671447,69217329.34
2002-12-16456,748464,792452,726454,7376334.52
2002-12-12462,781462,781462,781462,7811340.44
2002-12-11462,781473,848449,703449,7038330.82
2002-12-10463,793463,793463,793463,7933341.18
2002-12-09467,815467,815467,815467,8151344.14
2002-12-06462,781467,815442,671467,8156344.14
2002-12-05470,838470,838462,781462,7812340.44
2002-12-04477,883477,883477,883477,8831351.55
2002-12-03474,860474,860472,849472,84910347.84
2002-12-02474,860474,860472,849474,86014349.32
2002-11-29472,849472,849472,849472,8493347.84
2002-11-28478,882493,971472,849477,88313351.55
2002-11-27478,882492,972477,883477,8837351.55
2002-11-26474,860503,027474,860503,0278370.04
2002-11-25518,116518,116503,027518,1165381.15
2002-11-22513,082518,116493,971518,1167381.15
2002-11-21462,781513,082462,781513,0827377.44
2002-11-19523,151552,330503,027518,11618381.15
2002-11-18551,318553,329513,082533,2059392.24
2002-11-15552,330561,386541,263551,31854405.57
2002-11-14563,397563,397543,274563,3976414.46
2002-11-13563,397578,486558,363568,41855418.15
2002-11-12571,441578,486553,329563,39743414.46
2002-11-11566,407577,474563,397573,45240421.85
2002-11-08563,397568,418548,294566,40747416.67
2002-11-07528,185568,418514,094568,418104418.15
2002-11-06508,062533,205508,062532,20745391.51
2002-11-05538,240538,240514,094514,09425378.19
2002-11-01541,263548,294523,151543,27467399.65
2002-10-31557,351557,351523,151551,31849405.57
2002-10-30557,351558,363538,240557,35132410.01
2002-10-29553,329564,396553,329560,37432412.23
2002-10-28562,385564,396538,240563,39740414.46
2002-10-25547,296563,397533,205563,39794414.46
2002-10-24507,049548,294507,049548,29477403.34
2002-10-23512,083523,151502,029513,08252377.44
2002-10-22518,116543,274507,049522,13881384.10
2002-10-21492,972513,082492,972513,08259377.44
2002-10-18472,849492,972472,849492,97244362.65
2002-10-17471,837472,849459,771472,84917347.84
2002-10-16467,815472,849457,760472,84919347.84
2002-10-15457,760471,837452,726471,83734347.10
2002-10-11430,592457,760430,592452,72654333.04
2002-10-10434,614442,671427,568432,60324318.24
2002-10-09422,548437,637422,548432,60322318.24
2002-10-08392,356427,568392,356417,51443307.14
2002-10-07396,392402,425385,325397,39034292.33
2002-10-04387,336397,390387,336397,39012292.33
2002-10-03398,403402,425382,301401,41216295.29
2002-10-02393,368398,403393,368398,4038293.08
2002-10-01392,356392,356387,336392,3564288.63
2002-09-30392,356392,356390,345392,35615288.63
2002-09-27372,246394,381372,246388,33433285.67
2002-09-26382,301382,301372,246372,24610273.84
2002-09-25392,356392,356382,301392,3564288.63
2002-09-24394,381394,381392,356392,3563288.63
2002-09-20396,392396,392394,381395,3797290.86
2002-09-19400,414402,425395,379396,39211291.60
2002-09-18398,403399,401394,381396,39219291.60
2002-09-17395,379396,392395,379396,3927291.60
2002-09-13403,423403,423393,368397,39010292.33
2002-09-12395,379395,379395,379395,3791290.86
2002-09-11394,381394,381394,381394,3812290.12
2002-09-10394,381397,390393,368393,3688289.38
2002-09-09394,381394,381393,368394,3815290.12
2002-09-06402,425402,425393,368393,3684289.38
2002-09-05402,425404,436398,403404,43618297.52
2002-09-04419,525419,525397,390397,39025292.33
2002-09-03432,603445,681432,603432,6037318.24
2002-09-02432,603457,760432,603457,7609336.74
2002-08-30422,548442,671419,525442,67116325.64
2002-08-29423,546442,671418,526425,55725313.06
2002-08-28427,568427,568423,546424,5599312.32
2002-08-27422,548428,581422,548428,58117315.28
2002-08-26412,479432,603412,479432,6035318.24
2002-08-23431,604431,604422,548422,5484310.84
2002-08-21432,603432,603432,603432,6033318.24
2002-08-20417,514437,637417,514432,60322318.24
2002-08-19438,636442,671432,603442,67128325.64
2002-08-16437,637438,636437,637438,6365322.68
2002-08-15452,726452,726452,726452,7262333.04
2002-08-14442,671462,781442,671462,78112340.44
2002-08-13442,671447,692442,671447,6927329.34
2002-08-09447,692472,849433,615472,84925347.84
2002-08-08472,849472,849472,849472,8492347.84
2002-08-07442,671472,849412,479472,84941347.84
2002-08-06442,671447,692442,671442,6713325.64
2002-08-02452,726457,760452,726457,76011336.74
2002-08-01450,715450,715450,715450,7153331.56
2002-07-31452,726462,781447,692462,78112340.44
2002-07-30442,671452,726442,671452,7263333.04
2002-07-29462,781462,781442,671442,67111325.64
2002-07-26462,781462,781462,781462,7814340.44
2002-07-25467,815467,815462,781462,7818340.44
2002-07-24463,793466,816463,793466,8166343.41
2002-07-23473,848474,860462,781462,78124340.44
2002-07-22480,893480,893472,849478,88217352.28
2002-07-19470,838477,883470,838477,8834351.55
2002-07-18470,838472,849469,826469,8268345.62
2002-07-17473,848473,848463,793467,81519344.14
2002-07-16462,781472,849459,771472,84919347.84
2002-07-15481,905481,905467,815467,81512344.14
2002-07-12482,904482,904467,815474,86034349.32
2002-07-11492,972492,972492,972492,9723362.65
2002-07-10506,051506,051492,972492,97212362.65
2002-07-09513,082513,082508,062508,06210373.75
2002-07-08515,107518,116503,027518,11615381.15
2002-07-05528,185533,205520,127523,15136384.85
2002-07-04549,307549,307523,151533,20513392.24
2002-07-03550,319557,351549,307549,30721404.09
2002-07-02538,240553,329533,205549,30734404.09
2002-07-01546,283566,407541,263541,26352398.17
2002-06-28504,040534,218503,027534,21861392.99
2002-06-27472,849503,027472,849503,02751370.04
2002-06-26472,849486,926467,815472,84965347.84
2002-06-25452,726482,904447,692472,849178347.84
2002-06-24462,781477,883412,479452,726217333.04
2002-06-21503,027504,040472,849482,904131355.24
2002-06-20508,062508,062497,993506,05159372.27
2002-06-19548,294548,294518,116518,11622381.15
2002-06-18563,397568,418553,329553,32918407.05
2002-06-17563,397568,418563,397563,3976414.46
2002-06-14563,397563,397553,329553,32912407.05
2002-06-13583,507583,507558,363563,39732414.46
2002-06-12593,575598,609588,541588,54114432.95
2002-06-11598,609608,664593,575603,63038444.05
2002-06-10603,630608,664593,575593,57529436.66
2002-06-07598,609613,698593,575603,63075444.05
2002-06-06573,452603,630573,452603,63055444.05
2002-06-05573,452578,486563,397568,41875418.15
2002-06-04593,575593,575568,418573,45284421.85
2002-06-03568,418598,609553,329583,507192429.25
2002-05-31543,274553,329538,240553,32943407.05
2002-05-30558,363558,363543,274548,29427403.34
2002-05-29558,363558,363548,294558,36350410.75
2002-05-28578,486583,507563,397563,39739414.46
2002-05-27588,541588,541553,329568,41850418.15
2002-05-24603,630603,630573,452583,50754429.25
2002-05-23588,541598,609588,541598,60943440.36
2002-05-22548,294588,541548,294578,48685425.56
2002-05-21572,440573,452528,185553,329503407.05
2002-05-20593,575593,575578,486578,48676425.56
2002-05-17613,698613,698588,541598,609216440.36
2002-05-16628,788629,786608,664608,66449447.76
2002-05-15637,844637,844629,786629,7865463.29
2002-05-14628,788643,877628,788638,84240469.96
2002-05-13623,753628,788618,719628,78822462.56
2002-05-10618,719623,753618,719618,71916455.15
2002-05-09609,677613,698608,664613,69816451.46
2002-05-08603,630613,698603,630611,68849449.98
2002-05-07603,630608,664603,630608,66423447.76
2002-05-02603,630607,652593,575603,63062444.05
2002-05-01613,698613,698588,541608,66428447.76
2002-04-30608,664618,719598,609612,68646450.71
2002-04-26633,822638,842593,575603,63069444.05
2002-04-25669,034674,055643,877643,87748473.66
2002-04-24694,178704,246664,000674,05572495.86
2002-04-231,408,4901,408,4901,307,8601,358,180183499.56
2002-04-221,428,6001,458,7801,408,4901,408,490138518.07
2002-04-191,388,3601,468,8501,388,3601,448,710114532.86
2002-04-181,368,2501,398,4201,368,2501,378,29079506.96
2002-04-171,338,0701,358,1801,328,0001,358,18046499.56
2002-04-161,317,9301,348,1101,307,8601,328,00043488.46
2002-04-151,328,0001,328,0001,307,8601,317,93020484.76
2002-04-121,328,0001,328,0001,287,7501,297,82029477.36
2002-04-111,338,0701,338,0701,317,9301,317,93030484.76
2002-04-101,338,0701,338,0701,317,9301,338,07033492.17
2002-04-091,328,0001,338,0701,317,9301,338,07014492.17
2002-04-081,338,0701,338,0701,317,9301,338,07022492.17
2002-04-051,317,9301,348,1101,317,9301,338,07015492.17
2002-04-041,338,0701,368,2501,317,9301,358,18017499.56
2002-04-031,307,8601,378,2901,307,8601,378,29029506.96
2002-04-021,307,8601,317,9301,307,8601,317,9307484.76
2002-04-011,368,2501,368,2501,297,8201,317,93042484.76
2002-03-291,338,0701,378,2901,317,9301,358,18052499.56
2002-03-281,227,4001,358,1801,227,4001,328,00053488.46
2002-03-271,267,6401,267,6401,217,3301,227,40026451.46
2002-03-261,227,4001,277,6801,197,2201,277,68055469.96
2002-03-251,307,8601,328,0001,207,2601,237,440118455.15
2002-03-221,488,9601,539,2701,267,6401,297,820354477.36
2002-03-201,488,9601,488,9601,428,6001,458,78050536.57
2002-03-191,509,1001,509,1001,418,5301,468,85042540.27
2002-03-181,509,1001,539,2701,438,6701,488,960110547.67
2002-03-151,297,8201,499,0301,277,6801,478,890362543.96
2002-03-141,307,8601,317,9301,277,6801,297,82083477.36
2002-03-131,297,8201,317,9301,267,6401,307,86078481.06
2002-03-121,317,9301,317,9301,287,7501,307,86086481.06
2002-03-111,277,6801,307,8601,247,5101,297,82077477.36
2002-03-081,287,7501,287,7501,257,5801,277,68070469.96
2002-03-071,267,6401,287,7501,247,5101,267,640124466.26
2002-03-061,237,4401,287,7501,217,3301,257,580109462.56
2002-03-051,207,2601,277,6801,207,2601,227,400136451.46
2002-03-041,267,6401,267,6401,187,1501,207,260128444.05
2002-03-011,307,8601,358,1801,247,5101,247,510205458.86
2002-02-281,317,9301,338,0701,317,9301,338,0705492.17
2002-02-271,388,3601,398,4201,378,2901,378,29010506.96
2002-02-261,398,4201,398,4201,398,4201,398,4202514.37
2002-02-251,388,3601,408,4901,388,3601,398,42011514.37
2002-02-221,438,6701,438,6701,368,2501,408,49050518.07
2002-02-211,438,6701,458,7801,438,6701,458,7803536.57
2002-02-201,438,6701,448,7101,428,6001,448,71015532.86
2002-02-191,509,1001,519,1401,438,6701,438,6707529.17
2002-02-181,579,5201,599,6301,519,1401,519,14011558.77
2002-02-151,549,3201,599,6301,539,2701,579,52044580.98
2002-02-141,559,3801,569,4501,539,2701,559,38053573.57
2002-02-131,559,3801,559,3801,458,7801,509,10023555.07
2002-02-121,448,7101,569,4501,448,7101,559,38028573.57
2002-02-081,428,6001,458,7801,408,4901,458,78018536.57
2002-02-071,348,1101,428,6001,348,1101,418,53016521.76
2002-02-061,368,2501,388,3601,358,1801,378,29025506.96
2002-02-051,388,3601,398,4201,358,1801,398,42016514.37
2002-02-041,408,4901,408,4901,388,3601,388,3609510.66
2002-02-011,519,1401,569,4501,408,4901,408,49061518.07
2002-01-311,408,4901,519,1401,398,4201,509,10030555.07
2002-01-301,408,4901,448,7101,408,4901,408,49021518.07
2002-01-291,448,7101,448,7101,408,4901,448,71046532.86
2002-01-281,559,3801,559,3801,448,7101,448,71039532.86
2002-01-251,619,7401,659,9901,529,2001,559,38035573.57
2002-01-241,629,8101,690,1601,619,7401,629,81026599.47
2002-01-231,700,2301,730,4101,639,8801,659,99052610.57
2002-01-221,559,3801,750,5501,509,1001,659,990125610.57
2002-01-211,659,9901,680,1201,549,3201,559,38065573.57
2002-01-181,670,0501,760,5901,670,0501,670,050119614.28
2002-01-171,670,0501,800,8401,609,7001,670,050173614.28
2002-01-161,941,6801,941,6801,710,3001,720,370281632.78
2002-01-152,072,4602,092,6001,871,2601,981,930140728.99
2002-01-111,992,0002,193,2001,981,9302,102,670419773.40
2002-01-101,941,6802,062,4201,871,2602,002,040379736.39
2002-01-091,871,2601,911,5101,790,7901,861,190173684.58
2002-01-081,589,5601,921,5801,589,5601,891,400484695.69
2002-01-071,569,4501,579,5201,539,2701,569,45065577.27
2002-01-041,488,9601,539,2701,448,7101,529,20048562.47

分割・併合履歴 ： [2013-08-20]1株→0.995株 [2013-05-22]1株→1.518株 [2012-11-28]1株→100株 [2006-03-28]1株→3株 [2003-12-25]1株→3株 [2002-04-24]1株→2株