2196 (株)エスクリの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,811	1,845	1,788	1,826	24,700	608.67
2011-12-29	1,798	1,849	1,730	1,816	55,500	605.33
2011-12-28	1,733	1,837	1,732	1,800	32,300	600
2011-12-27	1,770	1,820	1,730	1,773	56,800	591
2011-12-26	1,650	1,798	1,630	1,752	83,800	584
2011-12-22	1,602	1,719	1,600	1,699	78,100	566.33
2011-12-21	1,540	1,630	1,540	1,624	58,700	541.33
2011-12-20	1,477	1,551	1,477	1,532	23,300	510.67
2011-12-19	1,514	1,514	1,470	1,500	24,900	500
2011-12-16	1,500	1,530	1,473	1,515	68,100	505
2011-12-15	1,580	1,580	1,530	1,535	35,100	511.67
2011-12-14	1,527	1,610	1,510	1,584	42,700	528
2011-12-13	1,531	1,563	1,482	1,510	50,500	503.33
2011-12-12	1,530	1,585	1,500	1,555	78,700	518.33
2011-12-09	1,485	1,500	1,461	1,480	25,600	493.33
2011-12-08	1,490	1,518	1,467	1,500	34,300	500
2011-12-07	1,471	1,509	1,468	1,490	35,300	496.67
2011-12-06	1,459	1,510	1,435	1,499	62,700	499.67
2011-12-05	1,415	1,444	1,405	1,430	32,900	476.67
2011-12-02	1,340	1,380	1,339	1,355	36,800	451.67
2011-12-01	1,340	1,355	1,328	1,349	16,800	449.67
2011-11-30	1,300	1,328	1,284	1,328	9,800	442.67
2011-11-29	1,303	1,310	1,280	1,305	14,200	435
2011-11-28	1,246	1,322	1,246	1,321	8,800	440.33
2011-11-25	1,244	1,270	1,233	1,270	7,200	423.33
2011-11-24	1,240	1,277	1,174	1,274	38,300	424.67
2011-11-22	1,255	1,282	1,235	1,270	21,800	423.33
2011-11-21	1,312	1,344	1,270	1,285	18,800	428.33
2011-11-18	1,328	1,365	1,300	1,301	26,900	433.67
2011-11-17	1,300	1,318	1,276	1,298	26,100	432.67
2011-11-16	1,358	1,358	1,300	1,330	37,300	443.33
2011-11-15	1,324	1,349	1,319	1,339	6,400	446.33
2011-11-14	1,321	1,365	1,300	1,328	24,500	442.67
2011-11-11	1,340	1,350	1,295	1,295	25,700	431.67
2011-11-10	1,336	1,365	1,290	1,358	62,300	452.67
2011-11-09	1,263	1,399	1,242	1,366	88,200	455.33
2011-11-08	1,254	1,268	1,236	1,250	13,000	416.67
2011-11-07	1,295	1,320	1,260	1,270	12,500	423.33
2011-11-04	1,181	1,318	1,181	1,302	47,100	434
2011-11-02	1,180	1,200	1,122	1,165	55,700	388.33
2011-11-01	1,220	1,250	1,202	1,210	16,700	403.33
2011-10-31	1,230	1,240	1,180	1,232	78,400	410.67
2011-10-28	1,317	1,320	1,220	1,256	38,400	418.67
2011-10-27	1,326	1,338	1,260	1,325	29,800	441.67
2011-10-26	1,277	1,352	1,252	1,325	34,900	441.67
2011-10-25	1,396	1,396	1,300	1,328	49,400	442.67
2011-10-24	1,270	1,396	1,270	1,396	56,300	465.33
2011-10-21	1,212	1,280	1,200	1,266	38,000	422
2011-10-20	1,171	1,215	1,122	1,191	32,900	397
2011-10-19	1,158	1,183	1,147	1,165	7,400	388.33
2011-10-18	1,151	1,182	1,141	1,155	5,900	385
2011-10-17	1,216	1,247	1,150	1,199	36,900	399.67
2011-10-14	1,100	1,198	1,100	1,182	41,700	394
2011-10-13	1,150	1,170	1,072	1,115	39,900	371.67
2011-10-12	1,100	1,139	1,089	1,139	22,200	379.67
2011-10-11	1,040	1,117	1,039	1,085	42,900	361.67
2011-10-07	988	1,040	988	1,039	35,100	346.33
2011-10-06	980	994	980	989	1,300	329.67
2011-10-05	995	996	980	982	4,800	327.33
2011-10-04	977	995	960	992	17,400	330.67
2011-10-03	985	1,030	980	981	10,800	327
2011-09-30	970	986	965	986	12,200	328.67
2011-09-29	932	974	932	966	21,100	322
2011-09-28	930	1,000	930	947	12,400	315.67
2011-09-27	940	940	922	925	6,700	308.33
2011-09-26	929	941	895	923	20,500	307.67
2011-09-22	941	979	940	942	11,000	314
2011-09-21	948	948	942	942	5,500	314
2011-09-20	971	971	940	948	12,800	316
2011-09-16	941	969	929	969	15,800	323
2011-09-15	941	942	926	926	9,600	308.67
2011-09-14	964	970	925	944	10,900	314.67
2011-09-13	996	996	929	949	29,000	316.33
2011-09-12	1,028	1,050	981	981	63,300	327
2011-09-09	888	978	888	970	36,200	323.33
2011-09-08	881	881	863	876	4,600	292
2011-09-07	870	877	866	866	7,200	288.67
2011-09-06	883	890	867	867	19,900	289
2011-09-05	861	894	860	891	12,600	297
2011-09-02	874	874	861	861	8,400	287
2011-09-01	888	888	872	878	7,200	292.67
2011-08-31	904	904	888	888	3,700	296
2011-08-30	897	905	883	891	4,200	297
2011-08-29	865	890	865	880	4,200	293.33
2011-08-26	860	872	860	860	3,600	286.67
2011-08-25	861	874	850	860	5,400	286.67
2011-08-24	889	889	854	856	5,700	285.33
2011-08-23	860	871	855	868	4,500	289.33
2011-08-22	872	872	860	861	7,700	287
2011-08-19	875	880	870	871	5,900	290.33
2011-08-18	908	908	884	890	8,700	296.67
2011-08-17	916	916	892	907	9,900	302.33
2011-08-16	929	935	900	920	19,400	306.67
2011-08-15	890	934	881	929	14,800	309.67
2011-08-12	851	860	839	860	9,000	286.67
2011-08-11	834	845	821	837	11,800	279
2011-08-10	868	878	839	849	14,200	283
2011-08-09	795	831	778	825	37,600	275
2011-08-08	858	870	825	825	22,600	275
2011-08-05	866	880	854	872	20,300	290.67
2011-08-04	908	916	896	896	4,300	298.67
2011-08-03	894	901	880	900	19,000	300
2011-08-02	899	917	895	908	7,100	302.67
2011-08-01	886	919	886	919	20,300	306.33
2011-07-29	928	930	885	887	40,900	295.67
2011-07-28	931	940	917	921	23,800	307
2011-07-27	950	970	940	952	33,100	317.33
2011-07-26	903	940	903	940	13,500	313.33
2011-07-25	907	913	900	901	19,900	300.33
2011-07-22	938	939	918	921	12,100	307
2011-07-21	929	949	928	937	8,600	312.33
2011-07-20	947	947	928	937	16,700	312.33
2011-07-19	949	955	939	942	16,400	314
2011-07-15	962	964	955	964	8,500	321.33
2011-07-14	950	970	950	960	5,200	320
2011-07-13	939	947	935	947	8,700	315.67
2011-07-12	977	977	953	954	18,900	318
2011-07-11	977	990	977	983	9,500	327.67
2011-07-08	980	985	980	985	10,700	328.33
2011-07-07	990	994	985	985	8,700	328.33
2011-07-06	1,010	1,010	987	994	8,900	331.33
2011-07-05	1,021	1,028	1,005	1,006	12,500	335.33
2011-07-04	990	1,030	980	1,007	43,100	335.67
2011-07-01	999	999	991	991	6,900	330.33
2011-06-30	1,000	1,000	992	994	9,100	331.33
2011-06-29	988	1,005	987	995	13,500	331.67
2011-06-28	980	992	977	977	13,400	325.67
2011-06-27	976	976	960	972	11,700	324
2011-06-24	982	985	960	973	20,400	324.33
2011-06-23	982	995	980	980	7,700	326.67
2011-06-22	980	998	975	986	9,500	328.67
2011-06-21	990	990	974	989	4,300	329.67
2011-06-20	995	1,010	981	995	8,500	331.67
2011-06-17	977	995	973	995	12,500	331.67
2011-06-16	1,009	1,010	975	975	27,600	325
2011-06-15	1,010	1,025	990	1,025	16,600	341.67
2011-06-14	1,025	1,044	1,000	1,000	60,200	333.33
2011-06-13	940	996	940	996	32,500	332
2011-06-10	921	937	921	934	9,000	311.33
2011-06-09	936	936	918	919	7,900	306.33
2011-06-08	925	935	909	926	7,600	308.67
2011-06-07	901	914	882	910	15,200	303.33
2011-06-06	941	945	916	916	7,800	305.33
2011-06-03	960	965	942	942	12,700	314
2011-06-02	955	960	940	955	12,200	318.33
2011-06-01	955	970	941	970	15,900	323.33
2011-05-31	932	944	926	944	11,700	314.67
2011-05-30	966	980	931	945	30,100	315
2011-05-27	999	1,010	963	966	23,900	322
2011-05-26	955	994	932	981	32,500	327
2011-05-25	932	945	914	925	15,400	308.33
2011-05-24	885	959	885	919	19,000	306.33
2011-05-23	896	915	876	900	24,900	300
2011-05-20	910	910	860	900	35,900	300
2011-05-19	891	916	881	896	23,200	298.67
2011-05-18	884	896	870	880	27,200	293.33
2011-05-17	858	888	854	873	24,100	291
2011-05-16	857	880	840	865	69,600	288.33
2011-05-13	980	980	881	887	101,600	295.67
2011-05-12	947	1,012	940	983	43,700	327.67
2011-05-11	1,053	1,053	975	977	47,600	325.67
2011-05-10	1,050	1,076	979	1,040	86,200	346.67
2011-05-09	1,140	1,150	1,014	1,020	65,000	340
2011-05-06	1,120	1,142	1,079	1,085	56,700	361.67
2011-05-02	1,130	1,195	1,086	1,113	86,400	371
2011-04-28	994	1,070	994	1,070	45,700	356.67
2011-04-27	991	1,018	975	990	16,000	330
2011-04-26	995	1,065	970	1,003	42,600	334.33
2011-04-25	945	980	930	980	33,700	326.67
2011-04-22	860	920	851	900	29,100	300
2011-04-21	825	852	820	850	12,800	283.33
2011-04-20	835	848	825	835	5,200	278.33
2011-04-19	834	844	820	820	9,200	273.33
2011-04-18	861	866	828	849	15,900	283
2011-04-15	849	870	835	860	20,500	286.67
2011-04-14	804	850	804	850	16,600	283.33
2011-04-13	820	828	790	807	22,900	269
2011-04-12	811	830	791	829	13,400	276.33
2011-04-11	785	819	782	813	11,200	271
2011-04-08	784	785	750	780	20,200	260
2011-04-07	775	783	754	769	5,800	256.33
2011-04-06	780	780	744	760	11,500	253.33
2011-04-05	802	805	766	780	31,900	260
2011-04-04	808	845	787	801	30,100	267
2011-04-01	756	786	733	763	19,500	254.33
2011-03-31	770	778	733	755	19,000	251.67
2011-03-30	804	804	692	745	84,700	248.33
2011-03-29	753	839	745	789	26,800	263
2011-03-28	860	860	765	798	45,900	266
2011-03-25	877	892	830	860	33,200	286.67
2011-03-24	980	980	840	895	56,500	298.33
2011-03-23	905	1,000	892	980	32,600	326.67
2011-03-22	920	940	865	920	62,800	306.67
2011-03-18	801	900	801	860	87,000	286.67
2011-03-17	680	790	640	788	67,300	262.67
2011-03-16	685	769	591	690	220,200	230
2011-03-15	730	730	730	730	7,500	243.33
2011-03-14	880	896	880	880	91,400	293.33
2011-03-11	1,193	1,298	1,160	1,180	65,800	393.33
2011-03-10	1,100	1,225	1,074	1,223	81,900	407.67
2011-03-09	1,140	1,147	1,088	1,121	43,000	373.67
2011-03-08	1,160	1,190	1,107	1,130	84,700	376.67
2011-03-07	1,010	1,130	1,001	1,130	133,800	376.67
2011-03-04	946	985	946	980	21,300	326.67
2011-03-03	928	955	926	942	22,100	314
2011-03-02	925	930	900	921	6,100	307
2011-03-01	911	942	911	939	9,000	313
2011-02-28	886	930	881	920	9,600	306.67
2011-02-25	845	881	845	881	13,100	293.67
2011-02-24	895	909	848	860	18,800	286.67
2011-02-23	891	924	890	910	9,800	303.33
2011-02-22	927	927	886	915	19,100	305
2011-02-21	960	970	920	935	18,500	311.67
2011-02-18	969	977	948	955	14,800	318.33
2011-02-17	981	987	961	976	8,200	325.33
2011-02-16	986	990	970	980	11,700	326.67
2011-02-15	952	995	943	986	29,200	328.67
2011-02-14	940	950	923	948	22,900	316
2011-02-10	919	932	910	932	6,200	310.67
2011-02-09	903	940	900	934	14,300	311.33
2011-02-08	945	945	896	905	13,600	301.67
2011-02-07	880	955	880	930	20,900	310
2011-02-04	890	891	860	890	12,000	296.67
2011-02-03	885	899	875	895	14,000	298.33
2011-02-02	911	912	888	900	16,100	300
2011-02-01	915	930	872	910	43,100	303.33
2011-01-31	823	930	823	907	91,500	302.33
2011-01-28	761	880	739	832	58,800	277.33
2011-01-27	730	760	730	755	8,600	251.67
2011-01-26	721	730	718	725	7,000	241.67
2011-01-25	715	720	701	720	10,100	240
2011-01-24	695	700	690	700	11,700	233.33
2011-01-21	740	750	691	698	18,300	232.67
2011-01-20	765	765	740	740	13,000	246.67
2011-01-19	740	775	724	770	28,900	256.67
2011-01-18	715	735	707	734	15,700	244.67
2011-01-17	694	710	694	700	9,600	233.33
2011-01-14	684	689	680	689	10,000	229.67
2011-01-13	678	685	669	684	8,300	228
2011-01-12	677	680	668	668	5,700	222.67
2011-01-11	675	677	656	677	14,200	225.67
2011-01-07	660	662	655	662	6,500	220.67
2011-01-06	679	679	660	660	4,800	220
2011-01-05	683	683	668	668	4,100	222.67
2011-01-04	675	689	675	684	6,700	228

分割・併合履歴： [2012-08-29]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31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

2196 (株)エスクリ の時系列データ [2011年度]

2196 (株)エスクリの時系列データ [2011年度]