2196 (株)エスクリの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	670	682	668	682	2,400	227.33
2010-12-29	676	679	666	668	4,600	222.67
2010-12-28	662	686	662	686	4,900	228.67
2010-12-27	666	686	666	672	4,600	224
2010-12-24	680	689	666	676	15,100	225.33
2010-12-22	647	692	647	685	31,800	228.33
2010-12-21	648	649	642	644	3,500	214.67
2010-12-20	645	663	645	650	1,500	216.67
2010-12-17	633	648	633	645	2,100	215
2010-12-16	646	653	632	632	9,200	210.67
2010-12-15	656	660	646	651	7,900	217
2010-12-14	653	656	650	656	2,500	218.67
2010-12-13	659	659	640	657	8,300	219
2010-12-10	670	670	649	660	4,700	220
2010-12-09	662	671	645	660	15,800	220
2010-12-08	637	670	636	665	9,200	221.67
2010-12-07	623	636	620	636	2,400	212
2010-12-06	627	636	623	623	3,900	207.67
2010-12-03	630	630	611	611	6,800	203.67
2010-12-02	648	648	625	625	2,500	208.33
2010-12-01	622	650	622	646	12,900	215.33
2010-11-30	600	635	600	623	16,000	207.67
2010-11-29	587	590	577	590	2,300	196.67
2010-11-26	595	595	569	579	4,500	193
2010-11-25	592	592	580	585	5,100	195
2010-11-24	592	606	572	577	15,800	192.33
2010-11-22	591	600	580	600	5,800	200
2010-11-19	585	585	565	575	4,000	191.67
2010-11-18	580	595	562	580	10,100	193.33
2010-11-17	537	560	533	560	11,600	186.67
2010-11-16	530	536	529	532	6,500	177.33
2010-11-15	528	528	526	526	1,900	175.33
2010-11-12	533	548	526	526	10,200	175.33
2010-11-11	520	530	520	525	1,600	175
2010-11-10	515	524	510	520	12,600	173.33
2010-11-09	515	515	510	511	9,000	170.33
2010-11-08	522	522	511	515	6,200	171.67
2010-11-05	510	522	510	522	6,600	174
2010-11-04	512	519	510	511	9,700	170.33
2010-11-02	515	517	511	511	34,900	170.33
2010-11-01	528	528	515	515	1,800	171.67
2010-10-29	530	530	506	508	5,100	169.33
2010-10-28	545	545	511	531	8,000	177
2010-10-27	541	545	534	545	18,100	181.67
2010-10-26	505	524	503	521	6,900	173.67
2010-10-25	500	505	498	504	6,400	168
2010-10-22	500	502	497	500	3,600	166.67
2010-10-21	500	503	496	500	2,500	166.67
2010-10-20	500	500	496	499	1,500	166.33
2010-10-19	496	500	496	500	1,500	166.67
2010-10-18	500	500	494	495	1,200	165
2010-10-15	503	505	497	499	5,200	166.33
2010-10-14	496	500	496	499	4,200	166.33
2010-10-13	500	501	492	493	5,100	164.33
2010-10-12	503	512	494	499	7,500	166.33
2010-10-08	522	522	500	507	5,000	169
2010-10-07	520	525	520	520	2,500	173.33
2010-10-06	508	518	508	518	7,000	172.67
2010-10-05	511	511	495	505	13,200	168.33
2010-10-04	539	539	515	515	11,700	171.67
2010-10-01	543	546	542	543	7,100	181
2010-09-30	547	547	541	543	7,100	181
2010-09-29	546	554	546	548	3,800	182.67
2010-09-28	565	565	546	547	6,100	182.33
2010-09-27	565	567	557	562	8,700	187.33
2010-09-24	554	563	548	554	2,900	184.67
2010-09-22	552	558	544	558	6,100	186
2010-09-21	551	562	550	550	11,600	183.33
2010-09-17	569	571	538	546	16,700	182
2010-09-16	554	562	540	559	14,600	186.33
2010-09-15	525	546	520	534	17,500	178
2010-09-14	510	515	502	510	16,100	170
2010-09-13	507	530	500	500	34,800	166.67
2010-09-10	495	505	493	495	4,500	165
2010-09-09	491	495	491	495	1,800	165
2010-09-08	498	498	491	491	9,500	163.67
2010-09-07	502	507	500	501	4,100	167
2010-09-06	501	505	495	502	5,800	167.33
2010-09-03	500	504	497	497	4,100	165.67
2010-09-02	506	510	492	498	9,100	166
2010-09-01	510	510	497	497	6,600	165.67
2010-08-31	499	499	491	492	2,900	164
2010-08-30	500	512	495	503	9,100	167.67
2010-08-27	501	501	495	495	1,400	165
2010-08-26	483	493	481	493	1,500	164.33
2010-08-25	490	490	480	480	6,500	160
2010-08-24	500	507	487	497	3,600	165.67
2010-08-23	501	504	493	500	2,700	166.67
2010-08-20	500	501	496	501	3,800	167
2010-08-19	500	508	500	500	2,600	166.67
2010-08-18	506	519	506	511	4,400	170.33
2010-08-17	483	498	482	498	3,300	166
2010-08-16	500	500	472	483	8,400	161
2010-08-13	498	505	495	505	3,500	168.33
2010-08-12	490	500	479	490	16,400	163.33
2010-08-11	530	535	501	510	25,600	170
2010-08-10	544	554	527	530	15,900	176.67
2010-08-09	538	545	520	535	25,300	178.33
2010-08-06	527	557	517	548	67,600	182.67
2010-08-05	579	585	570	577	13,000	192.33
2010-08-04	616	616	580	589	24,600	196.33
2010-08-03	635	648	617	617	11,600	205.67
2010-08-02	667	667	630	635	22,300	211.67
2010-07-30	688	695	681	681	3,200	227
2010-07-29	683	689	672	689	2,900	229.67
2010-07-28	694	694	685	692	2,100	230.67
2010-07-27	661	685	661	685	3,600	228.33
2010-07-26	669	672	662	665	3,800	221.67
2010-07-23	653	667	653	665	2,100	221.67
2010-07-22	668	670	638	652	5,000	217.33
2010-07-21	680	680	672	672	14,000	224
2010-07-20	677	688	675	675	9,400	225
2010-07-16	676	680	675	677	5,300	225.67
2010-07-15	687	687	678	678	2,500	226
2010-07-14	696	696	686	688	3,800	229.33
2010-07-13	692	692	682	690	5,300	230
2010-07-12	683	685	680	683	1,600	227.67
2010-07-09	683	683	676	676	1,900	225.33
2010-07-08	675	684	666	684	2,100	228
2010-07-07	675	675	663	675	2,700	225
2010-07-06	674	680	639	678	11,200	226
2010-07-05	665	674	664	674	4,200	224.67
2010-07-02	656	664	647	662	3,300	220.67
2010-07-01	659	660	644	655	4,000	218.33
2010-06-30	648	660	640	652	7,400	217.33
2010-06-29	665	680	636	668	22,000	222.67
2010-06-28	683	683	669	669	14,200	223
2010-06-25	693	693	680	683	16,400	227.67
2010-06-24	701	701	685	691	6,800	230.33
2010-06-23	689	710	689	691	15,800	230.33
2010-06-22	699	699	680	696	11,200	232
2010-06-21	695	698	692	693	9,100	231
2010-06-18	717	717	692	692	10,100	230.67
2010-06-17	720	720	700	702	8,400	234
2010-06-16	728	731	715	720	10,400	240
2010-06-15	730	730	700	715	18,500	238.33
2010-06-14	709	725	700	720	22,600	240
2010-06-11	680	688	675	683	5,500	227.67
2010-06-10	666	679	666	674	3,900	224.67
2010-06-09	682	684	666	675	14,200	225
2010-06-08	677	692	677	685	7,500	228.33
2010-06-07	685	700	680	682	18,400	227.33
2010-06-04	699	705	690	695	12,700	231.67
2010-06-03	688	700	688	698	9,600	232.67
2010-06-02	688	696	683	684	7,500	228
2010-06-01	710	710	681	695	19,200	231.67
2010-05-31	696	714	691	711	12,900	237
2010-05-28	727	740	681	711	24,700	237
2010-05-27	672	713	655	712	22,600	237.33
2010-05-26	680	685	662	682	17,500	227.33
2010-05-25	712	712	651	651	42,900	217
2010-05-24	717	717	692	711	16,400	237
2010-05-21	675	720	675	712	43,500	237.33
2010-05-20	766	767	688	710	65,900	236.67
2010-05-19	767	778	744	760	43,200	253.33
2010-05-18	760	794	760	777	21,100	259
2010-05-17	799	799	740	758	58,100	252.67
2010-05-14	796	813	782	799	36,100	266.33
2010-05-13	844	848	769	798	74,700	266
2010-05-12	851	878	822	837	42,800	279
2010-05-11	934	934	835	837	123,400	279
2010-05-10	888	967	860	907	228,100	302.33
2010-05-07	798	840	777	828	155,100	276
2010-05-06	795	830	759	783	128,700	261
2010-04-30	794	837	789	805	119,400	268.33
2010-04-28	740	780	730	775	67,900	258.33
2010-04-27	752	760	745	752	34,100	250.67
2010-04-26	735	775	735	753	115,700	251
2010-04-23	722	735	718	729	71,700	243
2010-04-22	721	728	706	714	41,400	238
2010-04-21	727	727	709	724	34,100	241.33
2010-04-20	732	744	702	722	97,600	240.67
2010-04-19	697	749	695	717	189,100	239
2010-04-16	698	703	685	698	89,300	232.67
2010-04-15	698	701	684	695	69,800	231.67
2010-04-14	690	707	686	690	63,200	230
2010-04-13	680	695	672	680	84,000	226.67
2010-04-12	662	700	660	672	148,800	224
2010-04-09	657	659	647	659	63,400	219.67
2010-04-08	657	659	649	658	44,900	219.33
2010-04-07	656	661	654	658	21,700	219.33
2010-04-06	668	668	656	658	51,800	219.33
2010-04-05	660	672	656	659	82,300	219.67
2010-04-02	659	666	652	655	54,100	218.33
2010-04-01	665	665	648	654	46,100	218
2010-03-31	662	671	654	659	28,600	219.67
2010-03-30	680	680	650	662	50,700	220.67
2010-03-29	670	678	661	671	34,700	223.67
2010-03-26	656	688	650	665	127,000	221.67
2010-03-25	654	663	649	650	41,100	216.67
2010-03-24	662	662	642	648	53,000	216
2010-03-23	654	672	654	658	57,900	219.33
2010-03-19	652	675	647	660	58,200	220
2010-03-18	660	667	648	653	60,300	217.67
2010-03-17	660	668	654	659	59,700	219.67
2010-03-16	678	683	660	666	151,200	222
2010-03-15	683	712	670	694	307,100	231.33
2010-03-12	697	712	655	663	393,500	221
2010-03-11	652	710	624	692	666,701	230.67
2010-03-10	680	695	638	642	279,300	214
2010-03-09	699	699	658	670	235,500	223.33
2010-03-08	698	726	677	690	728,901	230
2010-03-05	1,001	1,013	701	702	3,152,003	234

分割・併合履歴： [2012-08-29]1株→3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

2196 (株)エスクリ の時系列データ [2010年度]

2196 (株)エスクリの時系列データ [2010年度]