8892 (株)日本エスコンの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	106,642	106,642	105,635	106,642	53	706.05
2007-12-27	106,642	107,648	105,635	107,648	172	712.71
2007-12-26	106,642	108,654	105,635	106,642	152	706.05
2007-12-25	104,631	107,648	103,624	106,642	540	706.05
2007-12-21	105,635	108,654	103,624	104,631	514	692.73
2007-12-20	107,648	108,654	105,635	108,654	276	719.37
2007-12-19	107,648	110,667	107,648	107,648	230	712.71
2007-12-18	108,654	108,654	104,631	107,648	441	712.71
2007-12-17	111,673	111,673	106,642	108,654	363	719.37
2007-12-14	111,673	113,685	111,673	111,673	220	739.36
2007-12-13	114,690	114,690	110,667	112,679	444	746.02
2007-12-12	114,690	115,696	113,685	115,696	433	765.99
2007-12-11	115,696	116,703	114,690	116,703	188	772.66
2007-12-10	115,696	117,709	115,696	115,696	425	765.99
2007-12-07	115,696	117,709	115,696	117,709	199	779.32
2007-12-06	118,715	118,715	115,696	116,703	207	772.66
2007-12-05	119,721	119,721	116,703	118,715	197	785.98
2007-12-04	120,728	120,728	117,709	118,715	179	785.98
2007-12-03	119,721	120,728	117,709	118,715	220	785.98
2007-11-30	117,709	120,728	115,696	117,709	776	779.32
2007-11-29	121,734	122,738	117,709	120,728	375	799.31
2007-11-28	121,734	122,738	118,715	119,721	222	792.64
2007-11-27	121,734	121,734	119,721	120,728	118	799.31
2007-11-26	123,745	123,745	121,734	122,738	65	812.61
2007-11-22	119,721	124,751	118,715	123,745	226	819.28
2007-11-21	125,757	125,757	121,734	123,745	297	819.28
2007-11-20	117,709	121,734	113,685	121,734	488	805.97
2007-11-19	121,734	124,751	119,721	120,728	174	799.31
2007-11-16	120,728	123,745	120,728	121,734	97	805.97
2007-11-15	122,738	125,757	120,728	121,734	181	805.97
2007-11-14	122,738	123,745	118,715	120,728	122	799.31
2007-11-13	120,728	122,738	117,709	119,721	287	792.64
2007-11-12	122,738	123,745	118,715	120,728	281	799.31
2007-11-09	124,751	128,776	124,751	126,763	130	839.26
2007-11-08	122,738	129,782	122,738	126,763	673	839.26
2007-11-07	134,812	135,818	126,763	127,770	377	845.93
2007-11-06	134,812	134,812	130,787	132,799	204	879.23
2007-11-05	133,806	135,818	132,799	135,818	265	899.21
2007-11-02	130,787	133,806	130,787	133,806	190	885.89
2007-11-01	133,806	136,824	131,793	135,818	521	899.21
2007-10-31	134,812	134,812	131,793	132,799	117	879.23
2007-10-30	134,812	135,818	129,782	134,812	231	892.55
2007-10-29	135,818	137,831	132,799	137,831	502	912.54
2007-10-26	124,751	131,793	124,751	131,793	293	872.56
2007-10-25	128,776	128,776	123,745	123,745	216	819.28
2007-10-24	127,770	129,782	125,757	128,776	508	852.59
2007-10-23	124,751	124,751	120,728	123,745	374	819.28
2007-10-22	118,715	122,738	117,709	121,734	313	805.97
2007-10-19	126,763	126,763	123,745	125,757	303	832.60
2007-10-18	124,751	129,782	121,734	128,776	717	852.59
2007-10-17	125,757	128,776	123,745	124,751	321	825.94
2007-10-16	128,776	129,782	127,770	128,776	287	852.59
2007-10-15	140,848	140,848	132,799	133,806	625	885.89
2007-10-12	140,848	142,860	139,842	139,842	336	925.86
2007-10-11	139,842	143,866	138,837	142,860	600	945.84
2007-10-10	143,866	144,873	136,824	142,860	990	945.84
2007-10-09	137,831	144,873	137,831	138,837	1,667	919.20
2007-10-05	131,793	132,799	128,776	131,793	310	872.56
2007-10-04	132,799	138,837	127,770	130,787	995	865.90
2007-10-03	121,734	140,848	121,734	135,818	2,398	899.21
2007-10-02	123,745	123,745	119,721	121,734	405	805.97
2007-10-01	122,738	123,745	118,715	119,721	768	792.64
2007-09-28	125,757	126,763	120,728	121,734	738	805.97
2007-09-27	119,721	131,793	119,721	126,763	1,418	839.26
2007-09-26	110,667	116,703	110,667	115,696	219	765.99
2007-09-25	109,660	111,673	108,654	110,667	647	732.70
2007-09-21	113,685	114,690	106,642	110,667	611	732.70
2007-09-20	110,667	114,690	109,660	110,667	1,159	732.70
2007-09-19	108,654	108,654	105,635	106,642	659	706.05
2007-09-18	102,618	107,648	101,612	102,618	4,990	679.41
2007-09-14	104,631	105,635	103,624	104,631	1,149	692.73
2007-09-13	108,654	109,660	102,618	106,642	1,698	706.05
2007-09-12	111,673	114,690	108,654	110,667	2,158	732.70
2007-09-11	110,667	118,715	108,654	113,685	1,597	752.68
2007-09-10	111,673	115,696	108,654	114,690	780	759.33
2007-09-07	116,703	119,721	115,696	117,709	413	779.32
2007-09-06	117,709	119,721	114,690	119,721	841	792.64
2007-09-05	120,728	122,738	116,703	120,728	1,057	799.31
2007-09-04	123,745	123,745	119,721	121,734	801	805.97
2007-09-03	126,763	128,776	121,734	123,745	1,266	819.28
2007-08-31	120,728	124,751	119,721	123,745	1,155	819.28
2007-08-30	118,715	120,728	118,715	118,715	666	785.98
2007-08-29	116,703	118,715	116,703	117,709	601	779.32
2007-08-28	116,703	118,715	116,703	117,709	1,257	779.32
2007-08-27	117,709	117,709	116,703	116,703	871	772.66
2007-08-24	117,709	118,715	116,703	116,703	1,123	772.66
2007-08-23	116,703	118,715	115,696	118,715	1,071	785.98
2007-08-22	120,728	122,738	117,709	118,715	1,418	785.98
2007-08-21	113,685	114,690	111,673	112,679	358	746.02
2007-08-20	114,690	115,696	110,667	112,679	495	746.02
2007-08-17	114,690	115,696	111,673	113,685	440	752.68
2007-08-16	110,667	116,703	100,606	115,696	1,126	765.99
2007-08-15	112,679	113,685	110,667	111,673	322	739.36
2007-08-14	112,679	115,696	111,673	115,696	744	765.99
2007-08-13	109,660	117,709	109,660	114,690	814	759.33
2007-08-10	111,673	119,721	108,654	113,685	1,312	752.68
2007-08-09	115,696	118,715	105,635	114,690	4,147	759.33
2007-08-08	122,738	123,745	106,642	116,703	1,481	772.66
2007-08-07	128,776	128,776	120,728	121,734	272	805.97
2007-08-06	125,757	127,770	122,738	126,763	278	839.26
2007-08-03	131,793	131,793	126,763	127,770	317	845.93
2007-08-02	128,776	130,787	125,757	129,782	321	859.25
2007-08-01	129,782	129,782	124,751	126,763	373	839.26
2007-07-31	127,770	130,787	126,763	130,787	308	865.90
2007-07-30	122,738	126,763	122,738	126,763	165	839.26
2007-07-27	123,745	126,763	121,734	124,751	501	825.94
2007-07-26	128,776	129,782	125,757	129,782	753	859.25
2007-07-25	128,776	130,787	126,763	128,776	703	852.59
2007-07-24	124,751	133,806	122,738	132,799	763	879.23
2007-07-23	126,763	126,763	120,728	124,751	1,401	825.94
2007-07-20	130,787	131,793	123,745	126,763	1,164	839.26
2007-07-19	133,806	134,812	129,782	129,782	966	859.25
2007-07-18	137,831	137,831	131,793	135,818	431	899.21
2007-07-17	141,854	142,860	138,837	138,837	362	919.20
2007-07-13	140,848	141,854	139,842	141,854	475	939.18
2007-07-12	140,848	141,854	138,837	138,837	501	919.20
2007-07-11	141,854	141,854	139,842	139,842	518	925.86
2007-07-10	143,866	145,879	141,854	143,866	396	952.50
2007-07-09	145,879	145,879	142,860	145,879	392	965.82
2007-07-06	144,873	145,879	139,842	144,873	1,787	959.16
2007-07-05	145,879	146,885	143,866	145,879	309	965.82
2007-07-04	146,885	147,890	143,866	145,879	616	965.82
2007-07-03	150,909	150,909	147,890	147,890	278	979.14
2007-07-02	151,915	151,915	149,902	150,909	125	999.13
2007-06-29	147,890	153,927	147,890	152,921	557	1,012.45
2007-06-28	148,896	150,909	145,879	150,909	312	999.13
2007-06-27	147,890	148,896	145,879	146,885	332	972.48
2007-06-26	150,909	150,909	145,879	145,879	1,208	965.82
2007-06-25	153,927	155,940	152,921	153,927	522	1,019.11
2007-06-22	150,909	153,927	150,909	152,921	569	1,012.45
2007-06-21	152,921	153,927	149,902	150,909	534	999.13
2007-06-20	151,915	155,940	151,915	155,940	372	1,032.43
2007-06-19	153,927	154,934	149,902	151,915	1,612	1,005.79
2007-06-18	155,940	155,940	153,927	154,934	555	1,025.77
2007-06-15	152,921	157,951	152,921	156,945	789	1,039.09
2007-06-14	152,921	152,921	150,909	150,909	504	999.13
2007-06-13	149,902	152,921	148,896	152,921	338	1,012.45
2007-06-12	153,927	154,934	149,902	151,915	1,847	1,005.79
2007-06-11	162,982	164,993	155,940	156,945	1,186	1,039.09
2007-06-08	163,988	165,999	160,970	161,976	724	1,072.40
2007-06-07	171,030	171,030	165,999	168,012	971	1,112.36
2007-06-06	172,037	173,041	170,024	172,037	721	1,139.01
2007-06-05	169,018	170,024	167,005	170,024	684	1,125.68
2007-06-04	165,999	167,005	164,993	167,005	860	1,105.69
2007-06-01	167,005	168,012	163,988	163,988	651	1,085.72
2007-05-31	158,957	164,993	158,957	163,988	2,277	1,085.72
2007-05-30	160,970	161,976	156,945	157,951	780	1,045.75
2007-05-29	160,970	161,976	157,951	159,963	802	1,059.07
2007-05-28	158,957	167,005	157,951	161,976	2,740	1,072.40
2007-05-25	157,951	159,963	155,940	157,951	1,361	1,045.75
2007-05-24	156,945	156,945	155,940	156,945	221	1,039.09
2007-05-23	159,963	160,970	155,940	157,951	290	1,045.75
2007-05-22	153,927	158,957	151,915	157,951	591	1,045.75
2007-05-21	156,945	159,963	151,915	155,940	753	1,032.43
2007-05-18	162,982	162,982	153,927	155,940	351	1,032.43
2007-05-17	157,951	160,970	155,940	160,970	545	1,065.74
2007-05-16	155,940	161,976	154,934	157,951	1,081	1,045.75
2007-05-15	152,921	155,940	152,921	155,940	207	1,032.43
2007-05-14	153,927	155,940	152,921	152,921	370	1,012.45
2007-05-11	154,934	156,945	151,915	153,927	289	1,019.11
2007-05-10	155,940	157,951	154,934	156,945	166	1,039.09
2007-05-09	154,934	154,934	151,915	154,934	490	1,025.77
2007-05-08	158,957	158,957	152,921	154,934	608	1,025.77
2007-05-07	158,957	161,976	156,945	158,957	296	1,052.41
2007-05-02	158,957	159,963	154,934	157,951	484	1,045.75
2007-05-01	157,951	161,976	154,934	158,957	649	1,052.41
2007-04-27	151,915	155,940	150,909	154,934	1,234	1,025.77
2007-04-26	144,873	151,915	144,873	149,902	538	992.46
2007-04-25	144,873	147,890	142,860	144,873	693	959.16
2007-04-24	141,854	148,896	140,848	148,896	1,458	985.80
2007-04-23	144,873	145,879	139,842	139,842	1,225	925.86
2007-04-20	149,902	150,909	145,879	146,885	761	972.48
2007-04-19	151,915	152,921	147,890	150,909	1,123	999.13
2007-04-18	153,927	153,927	150,909	151,915	1,037	1,005.79
2007-04-17	157,951	158,957	151,915	153,927	925	1,019.11
2007-04-16	162,982	162,982	154,934	155,940	1,568	1,032.43
2007-04-13	169,018	169,018	162,982	163,988	526	1,085.72
2007-04-12	170,024	170,024	167,005	167,005	296	1,105.69
2007-04-11	165,999	170,024	163,988	169,018	629	1,119.02
2007-04-10	167,005	167,005	163,988	164,993	611	1,092.37
2007-04-09	169,018	170,024	168,012	168,012	294	1,112.36
2007-04-06	171,030	172,037	165,999	168,012	305	1,112.36
2007-04-05	172,037	173,041	169,018	171,030	459	1,132.34
2007-04-04	175,054	175,054	170,024	174,048	414	1,152.32
2007-04-03	180,085	180,085	172,037	172,037	1,336	1,139.01
2007-04-02	182,096	182,096	177,066	179,079	1,032	1,185.63
2007-03-30	172,037	179,079	170,024	179,079	1,185	1,185.63
2007-03-29	162,982	172,037	159,963	169,018	911	1,119.02
2007-03-28	167,005	167,005	161,976	165,999	1,614	1,099.03
2007-03-27	172,037	173,041	167,005	168,012	480	1,112.36
2007-03-26	173,041	174,048	167,005	170,024	1,167	1,125.68
2007-03-23	178,073	179,079	172,037	172,037	824	1,139.01
2007-03-22	181,091	183,102	176,060	177,066	1,113	1,172.30
2007-03-20	176,060	183,102	175,054	182,096	1,844	1,205.61
2007-03-19	171,030	175,054	169,018	173,041	963	1,145.66
2007-03-16	176,060	179,079	172,037	174,048	1,304	1,152.32
2007-03-15	182,096	184,108	174,048	176,060	1,759	1,165.64
2007-03-14	185,115	186,121	177,066	181,091	957	1,198.95
2007-03-13	192,157	192,157	188,133	189,140	381	1,252.24
2007-03-12	189,140	192,157	187,127	190,144	741	1,258.89
2007-03-09	193,163	193,163	187,127	188,133	940	1,245.58
2007-03-08	192,157	192,157	187,127	190,144	555	1,258.89
2007-03-07	195,176	195,176	189,140	190,144	440	1,258.89
2007-03-06	186,121	192,157	184,108	189,140	883	1,252.24
2007-03-05	197,188	197,188	186,121	188,133	908	1,245.58
2007-03-02	201,212	203,224	197,188	199,199	622	1,318.84
2007-03-01	202,218	209,260	198,193	199,199	1,069	1,318.84
2007-02-28	196,182	209,260	196,182	204,230	1,073	1,352.15
2007-02-27	213,285	213,285	204,230	211,272	1,269	1,398.77
2007-02-26	208,254	213,285	207,247	213,285	1,335	1,412.10
2007-02-23	198,193	207,247	195,176	206,243	1,638	1,365.48
2007-02-22	201,212	202,218	192,157	197,188	1,389	1,305.53
2007-02-21	196,182	200,205	189,140	198,193	3,147	1,312.18
2007-02-20	189,140	189,140	184,108	185,115	549	1,225.59
2007-02-19	186,121	191,151	186,121	191,151	241	1,265.56
2007-02-16	191,151	191,151	186,121	187,127	265	1,238.92
2007-02-15	189,140	191,151	187,127	190,144	378	1,258.89
2007-02-14	190,144	191,151	189,140	191,151	242	1,265.56
2007-02-13	191,151	195,176	190,144	191,151	406	1,265.56
2007-02-09	197,188	197,188	192,157	194,169	194	1,285.54
2007-02-08	201,212	201,212	197,188	199,199	330	1,318.84
2007-02-07	203,224	204,230	199,199	201,212	322	1,332.17
2007-02-06	204,230	207,247	201,212	205,236	1,192	1,358.81
2007-02-05	204,230	204,230	201,212	202,218	611	1,338.83
2007-02-02	201,212	204,230	200,205	204,230	921	1,352.15
2007-02-01	200,205	205,236	198,193	203,224	1,164	1,345.49
2007-01-31	197,188	201,212	197,188	200,205	687	1,325.50
2007-01-30	201,212	204,230	199,199	201,212	1,681	1,332.17
2007-01-29	199,199	205,236	194,169	203,224	395	1,345.49
2007-01-26	193,163	199,199	192,157	199,199	379	1,318.84
2007-01-25	206,243	208,254	196,182	196,182	871	1,298.87
2007-01-24	205,236	208,254	202,218	208,254	963	1,378.79
2007-01-23	196,182	204,230	194,169	201,212	814	1,332.17
2007-01-22	197,188	205,236	192,157	199,199	2,827	1,318.84
2007-01-19	182,096	204,230	181,091	191,151	5,022	1,265.56
2007-01-18	173,041	181,091	172,037	178,073	5,204	1,178.97
2007-01-17	171,030	175,054	169,018	170,024	3,749	1,125.68
2007-01-16	169,018	174,048	167,005	170,024	2,228	1,125.68
2007-01-15	172,037	173,041	169,018	171,030	1,543	1,132.34
2007-01-12	179,079	179,079	175,054	175,054	461	1,158.98
2007-01-11	177,066	179,079	174,048	177,066	625	1,172.30
2007-01-10	183,102	183,102	179,079	180,085	653	1,192.29
2007-01-09	186,121	187,127	183,102	183,102	103	1,212.27
2007-01-05	189,140	190,144	187,127	189,140	287	1,252.24
2007-01-04	191,151	194,169	190,144	192,157	68	1,272.22

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 [2007年度]

8892 (株)日本エスコンの時系列データ [2007年度]