8892 (株)日本エスコンの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	257,549	258,557	253,527	258,557	33	570.61
2003-12-29	269,624	269,624	257,549	257,549	28	568.39
2003-12-26	284,713	285,720	266,605	269,624	34	595.04
2003-12-25	287,731	287,731	265,597	286,728	80	632.78
2003-12-24	824,972	835,027	799,815	819,938	68	603.18
2003-12-22	824,972	845,082	804,849	814,904	68	599.47
2003-12-19	770,635	809,870	770,635	808,871	65	595.03
2003-12-18	735,423	760,581	729,390	760,581	18	559.51
2003-12-17	739,445	744,479	729,390	729,390	7	536.57
2003-12-16	704,246	729,390	704,246	729,390	9	536.57
2003-12-15	704,246	729,390	704,246	714,301	14	525.47
2003-12-12	704,246	704,246	679,089	684,123	21	503.27
2003-12-11	724,356	724,356	684,123	699,212	22	514.37
2003-12-10	772,646	772,646	734,424	734,424	18	540.27
2003-12-08	754,548	784,726	754,548	782,715	12	575.79
2003-12-05	785,724	785,724	754,548	754,548	35	555.07
2003-12-04	813,905	813,905	785,724	785,724	18	578.01
2003-12-03	823,960	823,960	804,849	804,849	21	592.08
2003-12-02	845,082	845,082	814,904	814,904	139	599.47
2003-12-01	808,871	808,871	774,657	804,849	14	592.08
2003-11-28	814,904	819,938	804,849	814,904	22	599.47
2003-11-27	770,635	814,904	770,635	814,904	14	599.47
2003-11-26	766,614	776,682	764,603	765,615	39	563.21
2003-11-25	776,682	776,682	764,603	766,614	13	563.95
2003-11-21	764,603	774,657	764,603	774,657	11	569.87
2003-11-20	764,603	774,657	764,603	764,603	15	562.47
2003-11-19	774,657	784,726	754,548	754,548	17	555.07
2003-11-18	754,548	784,726	754,548	784,726	32	577.27
2003-11-17	764,603	774,657	744,479	754,548	67	555.07
2003-11-14	814,904	814,904	784,726	784,726	9	577.27
2003-11-13	784,726	814,904	754,548	804,849	27	592.08
2003-11-12	774,657	784,726	774,657	784,726	7	577.27
2003-11-11	804,849	804,849	734,424	754,548	39	555.07
2003-11-10	834,015	834,015	814,904	814,904	12	599.47
2003-11-07	865,205	865,205	835,027	835,027	6	614.28
2003-11-06	895,397	895,397	855,150	855,150	28	629.08
2003-11-05	895,397	895,397	865,205	865,205	7	636.48
2003-11-04	886,341	905,452	875,274	895,397	32	658.69
2003-10-31	915,507	935,630	875,274	875,274	43	643.88
2003-10-30	925,575	935,630	905,452	915,507	73	673.48
2003-10-29	856,149	940,664	856,149	905,452	80	666.08
2003-10-28	814,904	840,061	805,848	840,061	31	617.98
2003-10-27	810,882	824,972	809,870	810,882	22	596.51
2003-10-24	806,860	824,972	804,849	805,848	21	592.81
2003-10-23	823,960	823,960	794,781	804,849	61	592.08
2003-10-22	822,948	845,082	809,870	824,972	52	606.88
2003-10-21	896,396	896,396	794,781	824,972	99	606.88
2003-10-20	885,329	915,507	865,205	895,397	41	658.69
2003-10-17	884,330	915,507	866,218	885,329	35	651.28
2003-10-16	960,787	965,808	885,329	885,329	75	651.28
2003-10-15	985,931	996,000	935,630	960,787	60	706.79
2003-10-14	955,753	1,016,120	955,753	965,808	271	710.48
2003-10-10	845,082	920,541	845,082	915,507	149	673.48
2003-10-09	733,412	824,972	729,390	824,972	140	606.88
2003-10-08	714,301	729,390	704,246	724,356	27	532.86
2003-10-07	745,492	745,492	709,267	714,301	17	525.47
2003-10-06	734,424	754,548	734,424	744,479	29	547.67
2003-10-03	774,657	783,714	724,356	754,548	45	555.07
2003-10-02	653,931	754,548	653,931	754,548	171	555.07
2003-10-01	645,888	653,931	637,844	653,931	57	481.06
2003-09-30	653,931	653,931	644,889	646,900	8	475.88
2003-09-29	653,931	653,931	646,900	646,900	25	475.88
2003-09-26	646,900	653,931	643,877	643,877	32	473.66
2003-09-25	643,877	643,877	634,820	643,877	56	473.66
2003-09-24	642,864	642,864	633,822	641,866	61	472.18
2003-09-22	630,798	638,842	628,788	633,822	157	466.26
2003-09-19	623,753	628,788	622,755	628,788	65	462.56
2003-09-18	627,775	627,775	603,630	618,719	37	455.15
2003-09-17	628,788	643,877	627,775	627,775	38	461.81
2003-09-16	573,452	623,753	573,452	623,753	108	458.86
2003-09-12	604,642	604,642	598,609	603,630	68	444.05
2003-09-11	604,642	608,664	603,630	604,642	42	444.80
2003-09-10	598,609	608,664	594,574	604,642	45	444.80
2003-09-09	592,563	598,609	583,507	598,609	30	440.36
2003-09-08	613,698	613,698	583,507	593,575	55	436.66
2003-09-05	559,362	633,822	559,362	615,709	224	452.94
2003-09-04	522,138	548,294	508,062	548,294	83	403.34
2003-09-03	513,082	543,274	506,051	515,107	38	378.93
2003-09-02	533,205	543,274	513,082	513,082	14	377.44
2003-09-01	541,263	543,274	503,027	534,218	29	392.99
2003-08-29	539,252	603,630	539,252	543,274	213	399.65
2003-08-28	454,737	503,027	454,737	503,027	46	370.04
2003-08-27	454,737	454,737	452,726	452,726	15	333.04
2003-08-26	452,726	457,760	452,726	457,760	24	336.74
2003-08-25	454,737	455,749	452,726	455,749	43	335.27
2003-08-22	455,749	455,749	452,726	453,738	12	333.79
2003-08-21	454,737	455,749	454,737	455,749	4	335.27
2003-08-20	455,749	457,760	454,737	454,737	8	334.52
2003-08-19	455,749	455,749	454,737	454,737	9	334.52
2003-08-18	454,737	454,737	454,737	454,737	3	334.52
2003-08-15	454,737	454,737	452,726	454,737	13	334.52
2003-08-14	454,737	454,737	454,737	454,737	5	334.52
2003-08-13	454,737	455,749	453,738	455,749	20	335.27
2003-08-12	454,737	454,737	452,726	452,726	11	333.04
2003-08-11	454,737	454,737	454,737	454,737	16	334.52
2003-08-08	454,737	454,737	454,737	454,737	4	334.52
2003-08-07	454,737	454,737	454,737	454,737	9	334.52
2003-08-06	454,737	455,749	452,726	454,737	26	334.52
2003-08-05	455,749	455,749	454,737	454,737	10	334.52
2003-08-04	454,737	454,737	454,737	454,737	2	334.52
2003-08-01	454,737	457,760	452,726	457,760	16	336.74
2003-07-31	454,737	454,737	454,737	454,737	6	334.52
2003-07-30	452,726	454,737	452,726	454,737	10	334.52
2003-07-29	455,749	457,760	455,749	457,760	3	336.74
2003-07-25	454,737	454,737	452,726	454,737	23	334.52
2003-07-24	454,737	455,749	452,726	452,726	26	333.04
2003-07-23	457,760	457,760	457,760	457,760	6	336.74
2003-07-22	454,737	457,760	454,737	457,760	9	336.74
2003-07-18	457,760	457,760	454,737	454,737	4	334.52
2003-07-17	454,737	454,737	454,737	454,737	15	334.52
2003-07-16	458,759	458,759	454,737	454,737	17	334.52
2003-07-15	457,760	457,760	452,726	457,760	16	336.74
2003-07-14	452,726	454,737	452,726	454,737	21	334.52
2003-07-11	454,737	454,737	452,726	452,726	17	333.04
2003-07-10	454,737	454,737	454,737	454,737	5	334.52
2003-07-09	457,760	457,760	454,737	454,737	6	334.52
2003-07-08	454,737	454,737	454,737	454,737	38	334.52
2003-07-07	452,726	457,760	452,726	454,737	19	334.52
2003-07-04	462,781	462,781	454,737	454,737	12	334.52
2003-07-03	466,816	466,816	462,781	462,781	50	340.44
2003-07-02	452,726	467,815	447,692	467,815	50	344.14
2003-07-01	442,671	444,682	442,671	444,682	19	327.12
2003-06-30	452,726	455,749	444,682	444,682	14	327.12
2003-06-27	442,671	447,692	432,603	442,671	26	325.64
2003-06-26	432,603	437,637	432,603	437,637	7	321.94
2003-06-25	432,603	432,603	432,603	432,603	6	318.24
2003-06-24	437,637	437,637	432,603	432,603	8	318.24
2003-06-23	447,692	447,692	435,626	442,671	4	325.64
2003-06-20	467,815	467,815	467,815	467,815	35	344.14
2003-06-19	467,815	467,815	467,815	467,815	40	344.14
2003-06-18	462,781	476,871	462,781	467,815	85	344.14
2003-06-17	452,726	463,793	442,671	462,781	73	340.44
2003-06-16	432,603	452,726	432,603	452,726	21	333.04
2003-06-13	434,614	434,614	432,603	432,603	2	318.24
2003-06-12	452,726	452,726	452,726	452,726	13	333.04
2003-06-11	442,671	453,738	442,671	452,726	41	333.04
2003-06-10	442,671	442,671	442,671	442,671	34	325.64
2003-06-09	442,671	443,670	432,603	442,671	78	325.64
2003-06-06	418,526	432,603	418,526	432,603	43	318.24
2003-06-05	389,346	412,479	388,334	412,479	38	303.43
2003-06-04	387,336	387,336	387,336	387,336	5	284.94
2003-06-03	388,334	388,334	387,336	387,336	6	284.94
2003-06-02	388,334	388,334	388,334	388,334	5	285.67
2003-05-30	392,356	392,356	384,312	392,356	8	288.63
2003-05-29	379,278	389,346	379,278	382,301	3	281.23
2003-05-28	382,301	382,301	377,267	377,267	4	277.53
2003-05-27	397,390	397,390	377,267	377,267	8	277.53
2003-05-26	376,268	399,401	376,268	392,356	22	288.63
2003-05-23	356,145	368,211	356,145	365,201	24	268.66
2003-05-22	352,123	352,123	352,123	352,123	8	259.03
2003-05-21	352,123	356,145	352,123	352,123	165	259.03
2003-05-20	352,123	352,123	352,123	352,123	11	259.03
2003-05-19	347,089	362,178	347,089	354,134	11	260.51
2003-05-16	356,145	356,145	347,089	347,089	38	255.33
2003-05-15	366,200	366,200	366,200	366,200	1	269.39
2003-05-14	367,212	367,212	367,212	367,212	5	270.13
2003-05-13	358,156	368,211	357,144	368,211	15	270.87
2003-05-12	362,178	362,178	357,144	357,144	16	262.73
2003-05-09	362,178	373,245	362,178	373,245	4	274.57
2003-05-08	353,122	382,301	353,122	382,301	26	281.23
2003-05-07	352,123	357,144	352,123	352,123	21	259.03
2003-05-06	352,123	352,123	352,123	352,123	21	259.03
2003-05-02	352,123	352,123	347,089	352,123	9	259.03
2003-05-01	352,123	352,123	352,123	352,123	2	259.03
2003-04-30	342,055	342,055	342,055	342,055	8	251.63
2003-04-28	342,055	342,055	342,055	342,055	11	251.63
2003-04-25	356,145	356,145	352,123	352,123	2	259.03
2003-04-24	342,055	352,123	342,055	352,123	24	259.03
2003-04-23	352,123	352,123	342,055	342,055	16	251.63
2003-04-22	365,201	365,201	358,156	359,168	7	264.22
2003-04-21	322,944	367,212	317,910	367,212	37	270.13
2003-04-18	311,877	317,910	311,877	317,910	42	233.87
2003-04-17	291,753	298,799	291,753	297,786	6	219.06
2003-04-16	297,786	297,786	281,699	285,720	9	210.19
2003-04-15	296,788	301,822	296,788	296,788	7	218.33
2003-04-14	300,810	301,822	297,786	297,786	21	219.06
2003-04-11	296,788	298,799	296,788	296,788	17	218.33
2003-04-09	296,788	296,788	296,788	296,788	1	218.33
2003-04-08	291,753	296,788	291,753	296,788	2	218.33
2003-04-07	291,753	291,753	291,753	291,753	10	214.62
2003-04-04	296,788	296,788	291,753	291,753	5	214.62
2003-04-03	296,788	296,788	296,788	296,788	7	218.33
2003-04-02	301,822	301,822	296,788	300,810	10	221.29
2003-04-01	311,877	311,877	306,842	306,842	5	225.72
2003-03-31	305,844	311,877	305,844	311,877	8	229.43
2003-03-28	291,753	298,799	286,733	298,799	17	219.81
2003-03-27	296,788	298,799	293,764	298,799	17	219.81
2003-03-26	306,842	306,842	296,788	302,820	14	222.77
2003-03-25	326,966	326,966	321,931	321,931	17	236.82
2003-03-24	337,034	337,034	326,966	326,966	23	240.53
2003-03-20	332,000	332,000	326,966	332,000	14	244.23
2003-03-19	357,144	362,178	321,931	337,034	32	247.93
2003-03-18	348,101	362,178	348,101	362,178	12	266.43
2003-03-17	353,122	353,122	353,122	353,122	3	259.77
2003-03-14	362,178	372,246	360,167	372,246	26	273.84
2003-03-13	360,167	362,178	360,167	362,178	14	266.43
2003-03-12	347,089	362,178	347,089	357,144	20	262.73
2003-03-11	340,044	347,089	340,044	347,089	14	255.33
2003-03-10	340,044	340,044	340,044	340,044	7	250.15
2003-03-07	352,123	352,123	344,066	344,066	12	253.11
2003-03-05	377,267	377,267	372,246	372,246	3	273.84
2003-03-04	342,055	385,325	342,055	385,325	16	283.46
2003-03-03	352,123	352,123	340,044	340,044	9	250.15
2003-02-28	350,112	362,178	344,066	362,178	13	266.43
2003-02-25	371,234	372,246	362,178	362,178	6	266.43
2003-02-24	372,246	372,246	371,234	371,234	5	273.09
2003-02-21	392,356	392,356	372,246	372,246	34	273.84
2003-02-20	392,356	392,356	392,356	392,356	7	288.63
2003-02-19	392,356	402,425	392,356	401,412	7	295.29
2003-02-17	388,334	402,425	388,334	395,379	13	290.86
2003-02-14	392,356	392,356	388,334	388,334	7	285.67
2003-02-13	388,334	391,357	387,336	387,336	16	284.94
2003-02-12	388,334	388,334	388,334	388,334	21	285.67
2003-02-10	387,336	387,336	384,312	387,336	15	284.94
2003-02-06	382,301	392,356	382,301	392,356	11	288.63
2003-02-05	395,379	395,379	392,356	392,356	12	288.63
2003-02-04	397,390	397,390	392,356	392,356	25	288.63
2003-02-03	400,414	400,414	397,390	397,390	3	292.33
2003-01-31	402,425	402,425	402,425	402,425	2	296.04
2003-01-30	402,425	407,459	402,425	407,459	3	299.74
2003-01-29	409,470	409,470	397,390	402,425	8	296.04
2003-01-28	419,525	419,525	417,514	417,514	3	307.14
2003-01-27	427,568	432,603	422,548	422,548	7	310.84
2003-01-24	422,548	422,548	407,459	407,459	10	299.74
2003-01-23	423,546	425,557	417,514	422,548	7	310.84
2003-01-22	412,479	422,548	412,479	422,548	3	310.84
2003-01-21	412,479	412,479	402,425	412,479	9	303.43
2003-01-20	412,479	414,490	412,479	412,479	16	303.43
2003-01-17	412,479	417,514	412,479	417,514	7	307.14
2003-01-16	412,479	417,514	412,479	417,514	2	307.14
2003-01-15	412,479	412,479	412,479	412,479	5	303.43
2003-01-14	422,548	422,548	412,479	412,479	4	303.43
2003-01-10	423,546	442,671	423,546	432,603	15	318.24
2003-01-09	447,692	447,692	432,603	432,603	10	318.24
2003-01-08	447,692	447,692	447,692	447,692	5	329.34
2003-01-07	442,671	450,715	442,671	442,671	3	325.64
2003-01-06	437,637	442,671	437,637	442,671	3	325.64

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8892 (株)日本エスコン の時系列データ [2003年度]

8892 (株)日本エスコンの時系列データ [2003年度]