8892 (株)日本エスコンの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	628,788	632,809	615,709	632,809	83	1,396.55
2005-12-29	634,820	643,877	625,769	626,772	202	1,383.23
2005-12-28	639,855	639,855	604,642	624,761	502	1,378.79
2005-12-27	655,951	676,070	640,858	658,966	170	1,454.28
2005-12-26	657,962	688,145	633,817	677,078	1,199	1,494.25
2005-12-22	709,272	712,290	664,000	688,145	735	1,518.67
2005-12-21	684,119	709,272	679,089	699,212	1,594	1,543.10
2005-12-20	655,951	702,226	653,936	674,059	1,108	1,487.59
2005-12-19	631,806	664,000	628,788	655,951	1,656	1,447.62
2005-12-16	623,758	633,817	614,702	623,758	693	1,376.58
2005-12-15	563,393	651,925	558,363	633,817	2,455	1,398.77
2005-12-14	538,240	571,441	538,240	571,441	886	1,261.12
2005-12-13	525,162	553,333	521,140	534,218	498	1,178.97
2005-12-12	513,091	517,113	505,043	517,113	612	1,141.22
2005-12-09	497,998	511,076	493,976	505,043	287	1,114.58
2005-12-08	494,979	494,979	474,860	489,949	200	1,081.27
2005-12-07	472,849	511,076	466,812	505,043	829	1,114.58
2005-12-06	470,834	470,834	457,756	463,793	253	1,023.55
2005-12-05	456,752	468,823	456,752	465,804	382	1,027.99
2005-12-02	462,785	482,909	462,785	471,841	554	1,041.31
2005-12-01	419,525	474,860	419,525	474,860	1,049	1,047.97
2005-11-30	410,473	428,581	395,379	424,554	611	936.95
2005-11-29	418,521	424,554	411,476	411,476	413	908.09
2005-11-28	441,659	442,667	422,543	433,610	389	956.94
2005-11-25	411,476	451,718	411,476	446,688	710	985.80
2005-11-24	471,841	474,860	446,688	446,688	1,083	985.80
2005-11-22	503,027	508,057	485,927	496,994	448	1,096.82
2005-11-21	517,113	519,124	510,072	516,105	244	1,139
2005-11-18	496,994	520,132	496,994	514,094	408	1,134.56
2005-11-17	493,976	500,009	490,957	496,994	79	1,096.82
2005-11-16	486,930	496,994	482,909	492,968	107	1,087.93
2005-11-15	487,938	487,938	484,920	485,927	18	1,072.40
2005-11-14	481,901	494,979	479,890	483,912	213	1,067.95
2005-11-11	478,882	484,920	478,882	481,901	143	1,063.51
2005-11-10	497,998	499,005	482,909	483,912	213	1,067.95
2005-11-09	503,027	509,065	481,901	488,946	356	1,079.06
2005-11-08	511,076	526,169	505,043	505,043	787	1,114.58
2005-11-07	494,979	504,035	485,927	500,009	526	1,103.47
2005-11-04	487,938	494,979	484,920	491,960	207	1,085.71
2005-11-02	500,009	500,009	484,920	487,938	128	1,076.83
2005-11-01	471,841	507,054	471,841	501,016	522	1,105.70
2005-10-31	474,860	478,882	460,774	471,841	346	1,041.31
2005-10-28	482,909	482,909	470,834	471,841	150	1,041.31
2005-10-27	492,968	494,979	484,920	487,938	172	1,076.83
2005-10-26	504,035	512,083	494,979	497,998	578	1,099.03
2005-10-25	482,909	501,016	480,898	501,016	213	1,105.70
2005-10-24	490,957	490,957	478,882	479,890	192	1,059.07
2005-10-21	478,882	478,882	465,804	472,849	207	1,043.53
2005-10-20	482,909	486,930	479,890	483,912	109	1,067.95
2005-10-19	497,998	508,057	482,909	483,912	450	1,067.95
2005-10-18	494,979	501,016	482,909	492,968	459	1,087.93
2005-10-17	474,860	501,016	472,849	493,976	1,566	1,090.16
2005-10-14	440,651	458,763	440,651	454,737	372	1,003.56
2005-10-13	434,618	442,667	432,603	437,637	128	965.82
2005-10-12	433,610	437,637	424,554	433,610	404	956.94
2005-10-11	446,688	446,688	437,637	443,670	206	979.14
2005-10-07	443,670	444,678	432,603	436,629	243	963.60
2005-10-06	428,581	453,734	428,581	448,699	1,224	990.24
2005-10-05	427,573	429,588	422,543	427,573	338	943.61
2005-10-04	425,562	430,592	425,562	427,573	193	943.61
2005-10-03	424,554	429,588	420,532	426,570	174	941.40
2005-09-30	419,525	427,573	419,525	423,551	127	934.74
2005-09-29	422,543	425,562	417,514	419,525	150	925.85
2005-09-28	427,573	429,588	415,503	427,573	263	943.61
2005-09-27	427,573	431,599	426,570	427,573	381	943.61
2005-09-26	421,540	427,573	419,525	421,540	294	930.30
2005-09-22	407,454	422,543	405,443	421,540	322	930.30
2005-09-21	416,506	422,543	410,473	415,503	380	916.98
2005-09-20	437,637	437,637	412,484	424,554	508	936.95
2005-09-16	446,688	447,696	432,603	442,667	490	976.93
2005-09-15	442,667	449,707	438,640	447,696	1,540	988.02
2005-09-14	423,551	431,599	423,551	427,573	693	943.61
2005-09-13	402,425	417,514	400,409	416,506	532	919.19
2005-09-12	400,409	401,417	388,339	396,387	529	874.79
2005-09-09	362,183	386,328	359,164	385,320	468	850.37
2005-09-08	357,148	362,183	353,126	362,183	116	799.30
2005-09-07	364,194	369,223	357,148	362,183	173	799.30
2005-09-06	373,245	378,279	366,204	366,204	187	808.18
2005-09-05	362,183	375,261	353,126	375,261	358	828.17
2005-09-02	370,231	370,231	341,052	364,194	494	803.74
2005-09-01	364,194	372,242	358,156	372,242	705	821.50
2005-08-31	342,059	371,234	329,989	369,223	746	814.84
2005-08-30	316,906	340,048	315,903	340,048	226	750.45
2005-08-29	315,903	317,914	313,892	314,895	81	694.94
2005-08-26	311,877	313,892	310,873	313,892	87	692.73
2005-08-25	310,873	313,892	309,866	311,877	71	688.28
2005-08-24	310,873	311,877	307,855	309,866	129	683.85
2005-08-23	315,903	317,914	309,866	309,866	229	683.85
2005-08-22	316,906	316,906	309,866	311,877	94	688.28
2005-08-19	319,925	319,925	311,877	311,877	117	688.28
2005-08-18	319,925	322,944	318,922	321,941	39	710.49
2005-08-17	323,952	324,955	319,925	323,952	52	714.93
2005-08-16	321,941	324,955	319,925	324,955	46	717.15
2005-08-15	326,970	330,992	321,941	321,941	55	710.49
2005-08-12	328,981	330,992	322,944	326,970	64	721.59
2005-08-11	332,000	335,019	322,944	325,962	156	719.37
2005-08-10	320,933	332,000	320,933	326,970	95	721.59
2005-08-09	316,906	319,925	312,884	319,925	126	706.04
2005-08-08	304,836	313,892	302,825	313,892	47	692.73
2005-08-05	303,828	316,906	301,817	316,906	205	699.38
2005-08-04	311,877	311,877	301,817	308,858	313	681.62
2005-08-03	333,003	334,011	317,914	321,941	294	710.49
2005-08-02	343,067	344,070	334,011	338,037	189	746.02
2005-08-01	352,119	352,119	344,070	348,097	87	768.22
2005-07-29	349,100	351,115	344,070	351,115	88	774.88
2005-07-28	341,052	347,089	340,048	347,089	43	765.99
2005-07-27	343,067	349,100	341,052	346,086	119	763.78
2005-07-26	352,119	352,119	347,089	348,097	118	768.22
2005-07-25	359,164	359,164	350,108	355,137	104	783.75
2005-07-22	362,183	362,183	353,126	359,164	102	792.64
2005-07-21	355,137	362,183	355,137	359,164	36	792.64
2005-07-20	362,183	363,186	357,148	360,167	106	794.86
2005-07-19	368,215	369,223	363,186	363,186	82	801.52
2005-07-15	373,245	373,245	358,156	368,215	142	812.62
2005-07-14	377,272	377,272	369,223	373,245	223	823.72
2005-07-13	377,272	377,272	368,215	374,253	130	825.94
2005-07-12	372,242	377,272	368,215	376,264	139	830.38
2005-07-11	374,253	380,290	372,242	376,264	230	830.38
2005-07-08	364,194	372,242	360,167	371,234	323	819.28
2005-07-07	355,137	369,223	351,115	363,186	562	801.52
2005-07-06	353,126	357,148	350,108	355,137	149	783.75
2005-07-05	358,156	358,156	348,097	348,097	67	768.22
2005-07-04	342,059	355,137	342,059	354,134	204	781.54
2005-07-01	344,070	345,078	340,048	345,078	101	761.56
2005-06-30	350,108	351,115	347,089	351,115	59	774.88
2005-06-29	353,126	353,126	343,067	351,115	191	774.88
2005-06-28	357,148	360,167	355,137	355,137	167	783.75
2005-06-27	362,183	362,183	353,126	360,167	140	794.86
2005-06-24	343,067	364,194	342,059	362,183	597	799.30
2005-06-23	347,089	349,100	343,067	347,089	187	765.99
2005-06-22	326,970	352,119	321,941	352,119	479	777.09
2005-06-21	324,955	330,992	312,884	330,992	174	730.47
2005-06-20	333,003	334,011	327,973	329,989	143	728.26
2005-06-17	326,970	334,011	323,952	332,000	459	732.69
2005-06-16	315,903	326,970	315,903	322,944	769	712.71
2005-06-15	306,847	313,892	299,806	312,884	361	690.51
2005-06-14	286,728	306,847	286,728	306,847	395	677.18
2005-06-13	291,758	291,758	288,739	288,739	116	637.22
2005-06-10	287,731	288,739	281,694	287,731	240	635
2005-06-09	291,758	291,758	285,720	285,720	206	630.56
2005-06-08	294,777	294,777	292,761	292,761	32	646.10
2005-06-07	301,817	301,817	294,777	294,777	44	650.55
2005-06-06	301,817	301,817	291,758	301,817	75	666.08
2005-06-03	303,828	303,828	300,810	301,817	46	666.08
2005-06-02	304,836	305,844	297,791	299,806	85	661.64
2005-06-01	301,817	306,847	298,799	301,817	83	666.08
2005-05-31	304,836	304,836	296,788	297,791	79	657.20
2005-05-30	302,825	303,828	299,806	300,810	46	663.86
2005-05-27	301,817	302,825	299,806	301,817	53	666.08
2005-05-26	292,761	303,828	290,750	303,828	179	670.52
2005-05-25	296,788	306,847	290,750	305,844	393	674.97
2005-05-24	332,000	332,000	316,906	321,941	119	710.49
2005-05-23	319,925	326,970	317,914	325,962	174	719.37
2005-05-20	318,922	319,925	307,855	309,866	136	683.85
2005-05-19	311,877	322,944	311,877	316,906	79	699.38
2005-05-18	310,873	316,906	307,855	316,906	113	699.38
2005-05-17	344,070	344,070	312,884	320,933	324	708.27
2005-05-16	340,048	344,070	329,989	334,011	248	737.13
2005-05-13	345,078	345,078	326,970	340,048	353	750.45
2005-05-12	333,003	344,070	328,981	343,067	430	757.12
2005-05-11	319,925	332,000	312,884	330,992	285	730.47
2005-05-10	320,933	321,941	315,903	319,925	253	706.04
2005-05-09	292,761	316,906	292,761	315,903	338	697.17
2005-05-06	291,758	293,769	287,731	290,750	98	641.66
2005-05-02	292,761	293,769	286,728	287,731	78	635
2005-04-28	294,777	294,777	288,739	290,750	45	641.66
2005-04-27	286,728	295,780	285,720	294,777	134	650.55
2005-04-26	290,750	290,750	284,713	287,731	88	635
2005-04-25	282,702	291,758	277,672	291,758	186	643.88
2005-04-22	289,742	294,777	284,713	285,720	126	630.56
2005-04-21	283,710	287,731	276,664	285,720	133	630.56
2005-04-20	301,817	301,817	290,750	291,758	166	643.88
2005-04-19	289,742	299,806	289,742	299,806	93	661.64
2005-04-18	295,780	295,780	283,710	287,731	272	635
2005-04-15	306,847	308,858	302,825	303,828	231	670.52
2005-04-14	311,877	316,906	304,836	316,906	94	699.38
2005-04-13	314,895	316,906	311,877	311,877	93	688.28
2005-04-12	316,906	317,914	310,873	313,892	149	692.73
2005-04-11	324,955	326,970	318,922	319,925	120	706.04
2005-04-08	333,003	333,003	323,952	327,973	160	723.81
2005-04-07	322,944	333,003	321,941	332,000	271	732.69
2005-04-06	329,989	329,989	319,925	320,933	251	708.27
2005-04-05	308,858	334,011	307,855	324,955	442	717.15
2005-04-04	310,873	310,873	302,825	308,858	291	681.62
2005-04-01	317,914	317,914	308,858	308,858	282	681.62
2005-03-31	316,906	321,941	313,892	318,922	95	703.83
2005-03-30	321,941	321,941	312,884	314,895	201	694.94
2005-03-29	329,989	333,003	321,941	323,952	200	714.93
2005-03-28	341,052	342,059	326,970	326,970	191	721.59
2005-03-25	332,000	341,052	322,944	340,048	460	750.45
2005-03-24	349,100	349,100	333,003	334,011	560	737.13
2005-03-23	361,175	361,175	344,070	349,100	659	770.43
2005-03-22	358,156	361,175	355,137	361,175	259	797.08
2005-03-18	357,148	362,183	355,137	357,148	230	788.19
2005-03-17	356,145	359,164	355,137	357,148	137	788.19
2005-03-16	362,183	362,183	357,148	358,156	117	790.42
2005-03-15	359,164	363,186	355,137	363,186	276	801.52
2005-03-14	366,204	366,204	360,167	362,183	329	799.30
2005-03-11	373,245	374,253	364,194	367,212	315	810.40
2005-03-10	377,272	381,298	373,245	373,245	673	823.72
2005-03-09	370,231	376,264	367,212	376,264	508	830.38
2005-03-08	360,167	370,231	354,134	369,223	518	814.84
2005-03-07	357,148	362,183	353,126	357,148	265	788.19
2005-03-04	362,183	364,194	357,148	358,156	375	790.42
2005-03-03	364,194	369,223	360,167	362,183	346	799.30
2005-03-02	373,245	374,253	365,197	366,204	311	808.18
2005-03-01	367,212	373,245	365,197	373,245	300	823.72
2005-02-28	361,175	370,231	359,164	366,204	523	808.18
2005-02-25	371,234	371,234	359,164	361,175	902	797.08
2005-02-24	380,290	386,328	367,212	371,234	1,272	819.28
2005-02-23	414,495	414,495	404,436	405,443	155	894.78
2005-02-22	397,395	416,506	397,395	416,506	242	919.19
2005-02-21	383,309	396,387	383,309	396,387	128	874.79
2005-02-18	388,339	389,346	384,312	387,331	138	854.80
2005-02-17	392,361	398,398	388,339	393,368	174	868.13
2005-02-16	409,465	411,476	396,387	397,395	201	877.01
2005-02-15	407,454	414,495	406,446	414,495	151	914.75
2005-02-14	417,514	417,514	407,454	410,473	224	905.88
2005-02-10	423,551	424,554	410,473	415,503	168	916.98
2005-02-09	420,532	427,573	419,525	422,543	74	932.51
2005-02-08	418,521	421,540	417,514	420,532	58	928.08
2005-02-07	429,588	431,599	416,506	416,506	259	919.19
2005-02-04	440,651	441,659	428,581	429,588	214	948.06
2005-02-03	441,659	442,667	434,618	436,629	428	963.60
2005-02-02	430,592	434,618	423,551	431,599	275	952.50
2005-02-01	425,562	432,603	425,562	427,573	211	943.61
2005-01-31	416,506	426,570	416,506	424,554	110	936.95
2005-01-28	422,543	423,551	412,484	420,532	182	928.08
2005-01-27	432,603	432,603	425,562	427,573	130	943.61
2005-01-26	427,573	434,618	424,554	430,592	302	950.28
2005-01-25	432,603	432,603	422,543	424,554	134	936.95
2005-01-24	415,503	428,581	415,503	428,581	265	945.84
2005-01-21	411,476	415,503	410,473	415,503	216	916.98
2005-01-20	428,581	428,581	419,525	421,540	222	930.30
2005-01-19	436,629	436,629	427,573	430,592	301	950.28
2005-01-18	439,648	440,651	424,554	430,592	422	950.28
2005-01-17	418,521	433,610	410,473	429,588	641	948.06
2005-01-14	409,465	416,506	402,425	413,492	272	912.54
2005-01-13	415,503	423,551	409,465	418,521	333	923.64
2005-01-12	420,532	420,532	409,465	414,495	381	914.75
2005-01-11	395,379	426,570	395,379	425,562	777	939.18
2005-01-07	390,350	392,361	385,320	387,331	276	854.80
2005-01-06	383,309	389,346	379,283	387,331	320	854.80
2005-01-05	388,339	390,350	383,309	386,328	205	852.59
2005-01-04	392,361	397,395	387,331	393,368	82	868.13

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 [2005年度]

8892 (株)日本エスコンの時系列データ [2005年度]