8892 (株)日本エスコンの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	160	162	158	160	1,751,800	160
2013-12-27	156	157	151	154	972,100	154
2013-12-26	150	158	147	155	1,441,800	155
2013-12-25	146	150	139	148	2,203,500	148
2013-12-24	137	151	132	141	5,045,700	141
2013-12-20	129	130	126	128	284,800	128
2013-12-19	128	130	125	129	486,700	129
2013-12-18	126	127	125	127	225,300	127
2013-12-17	127	129	127	128	130,900	128
2013-12-16	131	132	126	129	303,300	129
2013-12-13	126	131	125	130	358,200	130
2013-12-12	128	129	124	126	376,400	126
2013-12-11	132	133	124	131	750,300	131
2013-12-10	133	136	133	135	118,000	135
2013-12-09	135	136	133	134	206,000	134
2013-12-06	136	137	133	134	297,200	134
2013-12-05	136	138	136	137	223,900	137
2013-12-04	138	140	137	138	131,400	138
2013-12-03	141	141	139	140	129,200	140
2013-12-02	141	141	138	140	96,300	140
2013-11-29	138	141	137	139	227,400	139
2013-11-28	139	139	135	137	406,500	137
2013-11-27	140	142	139	139	142,300	139
2013-11-26	141	141	139	141	119,700	141
2013-11-25	143	143	140	141	161,200	141
2013-11-22	142	145	142	143	137,400	143
2013-11-21	142	144	141	142	212,200	142
2013-11-20	144	145	141	141	191,100	141
2013-11-19	146	147	143	144	113,300	144
2013-11-18	151	151	146	146	303,700	146
2013-11-15	147	148	144	147	325,900	147
2013-11-14	139	144	139	143	195,700	143
2013-11-13	138	140	137	139	134,700	139
2013-11-12	137	140	134	140	273,900	140
2013-11-11	141	143	138	139	180,300	139
2013-11-08	142	143	139	141	185,500	141
2013-11-07	145	146	143	144	112,800	144
2013-11-06	144	146	143	144	175,900	144
2013-11-05	148	148	142	146	158,400	146
2013-11-01	150	153	140	145	1,354,600	145
2013-10-31	158	162	157	160	356,200	160
2013-10-30	163	163	154	157	403,600	157
2013-10-29	164	164	159	162	243,100	162
2013-10-28	162	165	161	163	218,600	163
2013-10-25	162	162	157	160	226,800	160
2013-10-24	157	161	156	161	208,700	161
2013-10-23	163	165	153	159	428,200	159
2013-10-22	165	166	162	163	604,600	163
2013-10-21	152	163	152	161	795,300	161
2013-10-18	149	152	149	152	210,100	152
2013-10-17	151	152	150	150	106,700	150
2013-10-16	149	150	148	148	92,200	148
2013-10-15	154	155	150	151	163,800	151
2013-10-11	150	153	150	152	292,700	152
2013-10-10	151	152	148	150	154,000	150
2013-10-09	145	153	140	152	205,900	152
2013-10-08	139	149	139	147	165,100	147
2013-10-07	147	154	133	145	982,700	145
2013-10-04	148	153	146	148	309,700	148
2013-10-03	150	153	149	150	169,100	150
2013-10-02	157	159	150	153	565,900	153
2013-10-01	161	164	156	158	306,600	158
2013-09-30	157	162	156	162	131,500	162
2013-09-27	163	166	160	160	450,200	160
2013-09-26	154	162	154	161	224,600	161
2013-09-25	163	163	155	159	502,000	159
2013-09-24	164	167	157	166	539,400	166
2013-09-20	168	172	165	167	597,400	167
2013-09-19	160	167	158	167	535,200	167
2013-09-18	152	160	149	159	663,300	159
2013-09-17	149	152	148	150	244,400	150
2013-09-13	150	152	148	150	198,400	150
2013-09-12	152	152	149	151	128,100	151
2013-09-11	151	153	147	153	396,000	153
2013-09-10	152	153	147	150	683,400	150
2013-09-09	158	162	147	150	1,002,200	150
2013-09-06	145	146	141	144	320,900	144
2013-09-05	150	150	144	147	362,600	147
2013-09-04	147	150	143	149	393,000	149
2013-09-03	150	152	147	149	385,800	149
2013-09-02	138	153	137	146	741,800	146
2013-08-30	140	142	138	142	153,600	142
2013-08-29	143	144	139	140	96,500	140
2013-08-28	135	141	135	141	386,200	141
2013-08-27	143	145	143	144	125,300	144
2013-08-26	147	148	144	146	158,100	146
2013-08-23	149	149	143	149	266,100	149
2013-08-22	148	150	144	147	272,200	147
2013-08-21	153	154	147	152	296,400	152
2013-08-20	156	156	151	155	250,700	155
2013-08-19	157	158	155	157	145,106	157.79
2013-08-16	153	158	153	157	197,257	157.79
2013-08-15	157	158	153	157	213,081	157.79
2013-08-14	162	164	156	160	288,022	160.80
2013-08-13	153	160	152	160	341,666	160.80
2013-08-12	165	165	150	155	750,311	155.78
2013-08-09	176	178	162	165	1,422,596	165.83
2013-08-08	159	188	157	181	4,792,677	181.91
2013-08-07	163	164	160	160	356,296	160.80
2013-08-06	165	168	161	166	392,124	166.83
2013-08-05	160	164	158	160	326,638	160.80
2013-08-02	154	163	154	158	499,710	158.79
2013-08-01	151	155	146	152	239,256	152.76
2013-07-31	150	155	144	155	235,872	155.78
2013-07-30	140	151	140	149	324,349	149.75
2013-07-29	155	156	139	143	623,717	143.72
2013-07-26	161	161	154	158	290,411	158.79
2013-07-25	159	166	158	164	433,925	164.82
2013-07-24	152	158	151	158	331,216	158.79
2013-07-23	155	156	151	153	241,843	153.77
2013-07-22	160	160	154	155	261,051	155.78
2013-07-19	164	164	154	156	584,106	156.78
2013-07-18	162	164	159	161	599,831	161.81
2013-07-17	168	169	163	165	456,915	165.83
2013-07-16	178	179	167	173	529,766	173.87
2013-07-12	186	186	177	179	391,030	179.90
2013-07-11	173	186	172	185	677,261	185.93
2013-07-10	189	200	181	184	1,143,431	184.93
2013-07-09	181	192	176	184	865,660	184.93
2013-07-08	185	193	177	180	1,210,212	180.91
2013-07-05	171	196	168	184	2,470,683	184.93
2013-07-04	166	183	166	174	1,220,263	174.87
2013-07-03	161	170	158	170	470,350	170.85
2013-07-02	162	165	158	162	539,519	162.81
2013-07-01	161	170	158	160	584,703	160.80
2013-06-28	153	180	151	165	1,266,045	165.83
2013-06-27	122	153	111	153	1,067,992	153.77
2013-06-26	137	139	117	117	471,147	117.59
2013-06-25	144	145	132	139	360,277	139.70
2013-06-24	153	153	143	144	95,941	144.72
2013-06-21	151	151	141	146	216,763	146.73
2013-06-20	156	158	152	154	83,700	154.77
2013-06-19	161	168	154	156	326,538	156.78
2013-06-18	155	166	154	161	269,113	161.81
2013-06-17	164	166	160	163	56,231	163.82
2013-06-14	168	171	161	167	106,988	167.84
2013-06-13	164	168	162	167	191,982	167.84
2013-06-12	157	174	157	171	205,716	171.86
2013-06-11	173	177	164	172	278,767	172.86
2013-06-10	164	183	161	183	542,704	183.92
2013-06-07	142	173	132	157	698,758	157.79
2013-06-06	161	162	136	139	426,162	139.70
2013-06-05	174	178	167	167	238,559	167.84
2013-06-04	165	175	162	172	244,431	172.86
2013-06-03	181	181	163	170	310,017	170.85
2013-05-31	187	191	182	183	221,441	183.92
2013-05-30	190	192	179	182	305,041	182.92
2013-05-29	185	200	184	190	355,400	190.96
2013-05-28	193	199	179	187	342,064	187.94
2013-05-27	198	201	193	195	250,104	195.98
2013-05-24	197	211	190	211	473,933	212.06
2013-05-23	221	231	186	196	809,528	196.99
2013-05-22	207	252	205	214	1,511,073	215.08
2013-05-21	312	321	307	317	685,348	209.88
2013-05-20	307	332	306	322	578,893	213.19
2013-05-17	296	327	292	306	742,700	202.59
2013-05-16	304	337	280	301	723,019	199.28
2013-05-15	347	347	292	305	1,000,339	201.93
2013-05-14	369	370	348	357	268,473	236.36
2013-05-13	350	372	340	372	1,195,060	246.29
2013-05-10	463	468	390	398	2,047,694	263.51
2013-05-09	401	428	388	428	1,572,771	283.37
2013-05-08	420	421	382	391	811,782	258.87
2013-05-07	383	412	372	411	1,027,177	272.11
2013-05-02	352	367	348	359	493,013	237.68
2013-05-01	337	379	337	346	910,782	229.08
2013-04-30	353	353	336	344	366,678	227.75
2013-04-26	353	362	332	336	519,453	222.46
2013-04-25	361	368	348	352	503,748	233.05
2013-04-24	387	392	362	368	655,827	243.64
2013-04-23	401	402	377	382	599,070	252.91
2013-04-22	381	416	367	403	1,532,217	266.82
2013-04-19	363	370	353	358	276,823	237.02
2013-04-18	358	372	349	353	426,814	233.71
2013-04-17	374	389	358	370	651,354	244.97
2013-04-16	343	392	340	377	881,957	249.60
2013-04-15	373	387	358	368	702,146	243.64
2013-04-12	358	407	351	397	1,296,246	262.84
2013-04-11	423	432	337	358	1,722,762	237.02
2013-04-10	414	463	382	407	1,948,892	269.46
2013-04-09	446	488	382	434	4,417,834	287.34
2013-04-08	370	413	355	413	3,854,248	273.44
2013-04-05	332	381	321	333	5,296,510	220.47
2013-04-04	283	312	274	306	1,999,088	202.59
2013-04-03	302	320	278	307	5,133,100	203.26
2013-04-02	194	253	176	253	3,231,919	167.50
2013-04-01	215	257	201	207	3,939,730	137.05
2013-03-29	200	208	190	202	599,468	133.74
2013-03-28	205	212	191	199	1,030,854	131.75
2013-03-27	186	203	182	203	1,183,430	134.40
2013-03-26	175	182	174	182	165,994	120.50
2013-03-25	179	180	174	175	199,293	115.86
2013-03-22	182	185	177	178	294,217	117.85
2013-03-21	186	187	180	184	361,808	121.82
2013-03-19	189	196	182	189	364,293	125.13
2013-03-18	186	192	183	189	553,149	125.13
2013-03-15	194	208	177	186	2,778,764	123.15
2013-03-14	157	171	153	171	419,558	113.21
2013-03-13	154	158	153	155	126,633	102.62
2013-03-12	161	163	148	158	313,004	104.61
2013-03-11	159	164	155	164	225,235	108.58
2013-03-08	157	160	152	157	298,193	103.95
2013-03-07	173	173	155	155	524,025	102.62
2013-03-06	173	174	169	173	190,247	114.54
2013-03-05	178	182	163	166	287,160	109.90
2013-03-04	179	184	174	175	428,305	115.86
2013-03-01	176	177	170	172	167,585	113.88
2013-02-28	172	173	169	173	215,991	114.54
2013-02-27	164	168	161	166	118,184	109.90
2013-02-26	155	168	155	162	146,015	107.26
2013-02-25	153	165	152	164	253,564	108.58
2013-02-22	146	152	146	151	42,741	99.97
2013-02-21	150	153	147	149	62,223	98.65
2013-02-20	144	154	143	152	217,781	100.64
2013-02-19	139	150	139	147	123,750	97.32
2013-02-18	140	154	139	145	508,917	96
2013-02-15	143	143	119	135	649,465	89.38
2013-02-14	146	147	137	144	316,483	95.34
2013-02-13	153	158	148	148	342,724	97.99
2013-02-12	167	171	154	158	591,317	104.61
2013-02-08	174	174	168	172	197,802	113.88
2013-02-07	176	179	172	174	149,693	115.20
2013-02-06	177	183	175	178	201,380	117.85
2013-02-05	177	183	171	172	454,844	113.88
2013-02-04	183	195	177	183	1,092,680	121.16
2013-02-01	163	195	159	190	2,705,806	125.79
2013-01-31	161	166	157	159	533,170	105.27
2013-01-30	143	160	143	156	625,212	103.28
2013-01-29	150	153	141	143	314,495	94.68
2013-01-28	144	151	141	145	343,817	96
2013-01-25	146	146	140	143	96,118	94.68
2013-01-24	141	147	140	145	100,690	96
2013-01-23	149	151	143	143	159,732	94.68
2013-01-22	146	150	146	149	140,847	98.65
2013-01-21	145	150	140	146	183,985	96.66
2013-01-18	142	147	140	143	234,976	94.68
2013-01-17	138	141	130	139	304,058	92.03
2013-01-16	148	148	137	140	426,019	92.69
2013-01-15	146	153	146	147	252,868	97.32
2013-01-11	146	154	144	148	428,305	97.99
2013-01-10	158	160	148	148	751,944	97.99
2013-01-09	131	159	129	159	908,297	105.27
2013-01-08	137	142	131	135	589,628	89.38
2013-01-07	126	146	121	143	1,743,338	94.68
2013-01-04	110	120	109	116	754,926	76.80

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 [2013年度]

8892 (株)日本エスコンの時系列データ [2013年度]