2196 (株)エスクリの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	835	844	803	803	160,800	803
2012-12-27	834	844	821	844	198,500	844
2012-12-26	818	834	807	834	67,200	834
2012-12-25	815	815	802	814	49,100	814
2012-12-21	811	824	791	815	87,800	815
2012-12-20	817	820	800	809	119,700	809
2012-12-19	836	837	818	822	81,500	822
2012-12-18	847	854	830	838	89,600	838
2012-12-17	833	852	830	844	75,600	844
2012-12-14	847	847	821	827	56,300	827
2012-12-13	869	869	801	845	126,500	845
2012-12-12	862	874	850	865	138,000	865
2012-12-11	825	855	825	850	125,800	850
2012-12-10	810	827	808	820	38,900	820
2012-12-07	804	813	803	813	40,100	813
2012-12-06	824	824	802	811	73,300	811
2012-12-05	809	835	809	830	64,400	830
2012-12-04	800	824	800	812	46,700	812
2012-12-03	830	830	814	814	68,000	814
2012-11-30	841	841	823	836	57,000	836
2012-11-29	836	845	809	843	109,100	843
2012-11-28	826	845	821	831	163,000	831
2012-11-27	786	819	785	819	104,400	819
2012-11-26	778	815	777	808	76,300	808
2012-11-22	778	799	775	778	68,800	778
2012-11-21	811	811	776	787	120,200	787
2012-11-20	812	829	801	811	78,000	811
2012-11-19	832	845	798	810	139,300	810
2012-11-16	850	888	842	843	117,400	843
2012-11-15	840	851	837	846	64,600	846
2012-11-14	870	870	835	849	90,600	849
2012-11-13	891	891	833	866	202,100	866
2012-11-12	840	919	839	899	500,100	899
2012-11-09	804	820	790	813	80,500	813
2012-11-08	803	820	765	807	120,100	807
2012-11-07	835	839	820	830	95,800	830
2012-11-06	789	834	771	820	111,100	820
2012-11-05	802	810	780	789	91,000	789
2012-11-02	760	812	756	800	202,200	800
2012-11-01	732	779	721	775	263,700	775
2012-10-31	690	721	686	721	116,400	721
2012-10-30	678	710	658	685	129,400	685
2012-10-29	713	714	673	682	92,800	682
2012-10-26	730	733	706	726	84,500	726
2012-10-25	678	709	677	705	114,300	705
2012-10-24	667	679	661	668	23,000	668
2012-10-23	671	683	665	675	45,500	675
2012-10-22	645	681	645	680	98,000	680
2012-10-19	647	650	635	650	26,400	650
2012-10-18	645	648	632	640	26,400	640
2012-10-17	637	647	627	643	14,900	643
2012-10-16	625	635	615	635	24,400	635
2012-10-15	624	632	620	625	14,500	625
2012-10-12	650	650	620	622	40,900	622
2012-10-11	646	651	641	642	22,100	642
2012-10-10	654	664	645	648	29,800	648
2012-10-09	648	664	636	664	59,200	664
2012-10-05	635	645	610	633	37,100	633
2012-10-04	619	627	615	625	22,700	625
2012-10-03	625	636	610	611	47,300	611
2012-10-02	643	646	626	626	46,700	626
2012-10-01	655	666	629	648	81,300	648
2012-09-28	647	653	640	653	29,100	653
2012-09-27	645	650	638	647	29,500	647
2012-09-26	646	655	621	649	40,400	649
2012-09-25	653	654	646	651	38,700	651
2012-09-24	650	658	644	655	72,400	655
2012-09-21	674	683	660	678	58,000	678
2012-09-20	638	699	638	664	106,100	664
2012-09-19	626	638	619	636	36,300	636
2012-09-18	610	636	600	626	59,100	626
2012-09-14	615	615	593	606	23,700	606
2012-09-13	591	615	591	613	22,000	613
2012-09-12	579	596	574	596	11,600	596
2012-09-11	577	580	567	576	15,600	576
2012-09-10	582	590	568	570	28,600	570
2012-09-07	601	607	580	596	54,600	596
2012-09-06	575	575	564	569	8,200	569
2012-09-05	563	585	556	576	25,400	576
2012-09-04	599	599	562	571	30,800	571
2012-09-03	602	603	593	596	12,800	596
2012-08-31	601	617	599	610	38,500	610
2012-08-30	605	610	593	601	12,900	601
2012-08-29	602	632	595	605	17,000	605
2012-08-28	1,850	1,860	1,803	1,835	13,400	611.67
2012-08-27	1,880	1,880	1,831	1,840	17,500	613.33
2012-08-24	1,865	1,883	1,848	1,860	8,800	620
2012-08-23	1,870	1,881	1,830	1,881	22,600	627
2012-08-22	1,812	1,859	1,806	1,845	18,100	615
2012-08-21	1,760	1,799	1,735	1,799	14,800	599.67
2012-08-20	1,758	1,758	1,725	1,755	9,500	585
2012-08-17	1,748	1,753	1,725	1,725	9,100	575
2012-08-16	1,711	1,750	1,711	1,740	3,500	580
2012-08-15	1,730	1,730	1,702	1,707	3,600	569
2012-08-14	1,712	1,745	1,680	1,720	14,200	573.33
2012-08-13	1,775	1,775	1,728	1,730	6,700	576.67
2012-08-10	1,766	1,773	1,755	1,756	3,300	585.33
2012-08-09	1,778	1,794	1,750	1,756	7,600	585.33
2012-08-08	1,830	1,830	1,750	1,755	20,200	585
2012-08-07	1,829	1,835	1,800	1,830	8,600	610
2012-08-06	1,786	1,830	1,775	1,827	19,800	609
2012-08-03	1,700	1,770	1,699	1,763	17,500	587.67
2012-08-02	1,678	1,719	1,678	1,719	4,600	573
2012-08-01	1,705	1,708	1,677	1,682	10,200	560.67
2012-07-31	1,736	1,737	1,700	1,705	16,900	568.33
2012-07-30	1,705	1,749	1,661	1,663	33,000	554.33
2012-07-27	1,631	1,690	1,604	1,613	18,400	537.67
2012-07-26	1,595	1,640	1,590	1,640	3,900	546.67
2012-07-25	1,600	1,610	1,588	1,595	14,400	531.67
2012-07-24	1,635	1,635	1,600	1,613	14,800	537.67
2012-07-23	1,712	1,712	1,641	1,660	9,900	553.33
2012-07-20	1,762	1,769	1,701	1,749	3,300	583
2012-07-19	1,748	1,775	1,728	1,760	9,100	586.67
2012-07-18	1,722	1,768	1,720	1,720	4,900	573.33
2012-07-17	1,675	1,721	1,675	1,709	11,700	569.67
2012-07-13	1,682	1,699	1,635	1,670	15,800	556.67
2012-07-12	1,680	1,685	1,650	1,682	14,200	560.67
2012-07-11	1,718	1,720	1,647	1,700	26,500	566.67
2012-07-10	1,768	1,790	1,728	1,728	11,400	576
2012-07-09	1,800	1,800	1,766	1,768	6,300	589.33
2012-07-06	1,845	1,846	1,730	1,840	23,600	613.33
2012-07-05	1,900	1,900	1,852	1,885	8,700	628.33
2012-07-04	1,920	1,935	1,900	1,920	3,400	640
2012-07-03	1,935	1,935	1,904	1,914	2,400	638
2012-07-02	1,920	1,938	1,885	1,925	7,300	641.67
2012-06-29	1,910	1,920	1,890	1,910	4,900	636.67
2012-06-28	1,852	1,896	1,820	1,896	4,500	632
2012-06-27	1,854	1,940	1,833	1,852	15,200	617.33
2012-06-26	1,932	1,932	1,894	1,894	10,900	631.33
2012-06-25	1,971	1,979	1,918	1,934	14,100	644.67
2012-06-22	1,913	1,973	1,900	1,935	19,200	645
2012-06-21	1,900	1,968	1,900	1,902	25,000	634
2012-06-20	1,877	1,955	1,840	1,932	39,300	644
2012-06-19	1,745	1,855	1,719	1,855	33,300	618.33
2012-06-18	1,700	1,765	1,690	1,755	26,400	585
2012-06-15	1,635	1,679	1,630	1,650	11,200	550
2012-06-14	1,665	1,666	1,625	1,635	11,800	545
2012-06-13	1,698	1,716	1,675	1,675	15,100	558.33
2012-06-12	1,645	1,696	1,635	1,696	8,300	565.33
2012-06-11	1,635	1,686	1,635	1,686	20,700	562
2012-06-08	1,611	1,623	1,600	1,608	14,500	536
2012-06-07	1,679	1,687	1,623	1,634	34,300	544.67
2012-06-06	1,542	1,660	1,542	1,659	23,000	553
2012-06-05	1,568	1,590	1,556	1,561	8,700	520.33
2012-06-04	1,570	1,575	1,514	1,547	35,700	515.67
2012-06-01	1,650	1,694	1,615	1,630	38,800	543.33
2012-05-31	1,598	1,652	1,586	1,652	28,400	550.67
2012-05-30	1,578	1,650	1,540	1,638	68,400	546
2012-05-29	1,472	1,560	1,472	1,557	21,300	519
2012-05-28	1,541	1,541	1,485	1,485	23,800	495
2012-05-25	1,521	1,600	1,520	1,563	32,400	521
2012-05-24	1,530	1,530	1,466	1,479	107,600	493
2012-05-23	1,628	1,630	1,532	1,545	49,700	515
2012-05-22	1,670	1,704	1,591	1,626	44,500	542
2012-05-21	1,740	1,757	1,650	1,681	31,100	560.33
2012-05-18	1,750	1,750	1,686	1,724	37,200	574.67
2012-05-17	1,725	1,810	1,708	1,796	28,600	598.67
2012-05-16	1,800	1,839	1,665	1,725	52,800	575
2012-05-15	1,778	1,809	1,625	1,770	116,500	590
2012-05-14	1,818	1,908	1,818	1,818	120,800	606
2012-05-11	2,445	2,445	2,253	2,318	28,400	772.67
2012-05-10	2,340	2,440	2,340	2,439	29,500	813
2012-05-09	2,380	2,385	2,330	2,375	15,700	791.67
2012-05-08	2,270	2,355	2,253	2,349	6,400	783
2012-05-07	2,222	2,259	2,200	2,235	20,500	745
2012-05-02	2,276	2,335	2,252	2,252	17,800	750.67
2012-05-01	2,345	2,390	2,281	2,284	26,200	761.33
2012-04-27	2,365	2,455	2,344	2,360	13,700	786.67
2012-04-26	2,400	2,405	2,361	2,365	13,700	788.33
2012-04-25	2,401	2,429	2,381	2,391	13,600	797
2012-04-24	2,426	2,444	2,400	2,431	17,400	810.33
2012-04-23	2,455	2,470	2,420	2,429	14,800	809.67
2012-04-20	2,480	2,480	2,420	2,428	10,500	809.33
2012-04-19	2,498	2,524	2,448	2,490	12,100	830
2012-04-18	2,477	2,477	2,405	2,475	14,600	825
2012-04-17	2,402	2,460	2,402	2,448	10,400	816
2012-04-16	2,412	2,437	2,382	2,402	11,200	800.67
2012-04-13	2,415	2,450	2,330	2,362	31,200	787.33
2012-04-12	2,500	2,500	2,394	2,410	25,400	803.33
2012-04-11	2,530	2,530	2,400	2,499	43,500	833
2012-04-10	2,561	2,595	2,502	2,585	40,500	861.67
2012-04-09	2,400	2,560	2,390	2,558	42,600	852.67
2012-04-06	2,320	2,400	2,310	2,400	16,500	800
2012-04-05	2,240	2,393	2,231	2,340	17,300	780
2012-04-04	2,355	2,368	2,262	2,262	18,700	754
2012-04-03	2,348	2,360	2,255	2,346	18,200	782
2012-04-02	2,370	2,376	2,301	2,320	13,900	773.33
2012-03-30	2,220	2,349	2,220	2,344	17,200	781.33
2012-03-29	2,255	2,265	2,200	2,201	18,300	733.67
2012-03-28	2,299	2,300	2,250	2,255	10,800	751.67
2012-03-27	2,301	2,310	2,233	2,299	25,500	766.33
2012-03-26	2,370	2,384	2,289	2,290	34,200	763.33
2012-03-23	2,449	2,454	2,310	2,368	37,900	789.33
2012-03-22	2,350	2,429	2,320	2,429	36,900	809.67
2012-03-21	2,240	2,299	2,240	2,279	16,500	759.67
2012-03-19	2,199	2,238	2,160	2,212	31,400	737.33
2012-03-16	2,080	2,190	2,073	2,183	29,600	727.67
2012-03-15	2,100	2,128	2,050	2,051	29,500	683.67
2012-03-14	2,000	2,081	1,992	2,078	47,400	692.67
2012-03-13	1,955	1,980	1,911	1,968	14,200	656
2012-03-12	2,055	2,057	1,970	1,978	25,000	659.33
2012-03-09	1,961	2,015	1,961	2,008	6,300	669.33
2012-03-08	2,051	2,054	1,950	1,960	20,000	653.33
2012-03-07	1,969	2,045	1,963	2,020	22,300	673.33
2012-03-06	1,965	2,020	1,948	1,994	30,700	664.67
2012-03-05	1,820	1,940	1,805	1,925	34,000	641.67
2012-03-02	1,810	1,828	1,800	1,820	9,200	606.67
2012-03-01	1,820	1,840	1,790	1,830	8,100	610
2012-02-29	1,833	1,840	1,800	1,820	6,800	606.67
2012-02-28	1,845	1,850	1,790	1,833	15,600	611
2012-02-27	1,810	1,848	1,800	1,845	26,800	615
2012-02-24	1,731	1,768	1,721	1,768	12,800	589.33
2012-02-23	1,718	1,739	1,710	1,721	7,500	573.67
2012-02-22	1,710	1,745	1,695	1,707	8,100	569
2012-02-21	1,703	1,710	1,690	1,710	5,100	570
2012-02-20	1,720	1,720	1,691	1,709	10,800	569.67
2012-02-17	1,746	1,746	1,687	1,700	13,100	566.67
2012-02-16	1,730	1,759	1,720	1,723	10,200	574.33
2012-02-15	1,771	1,771	1,730	1,759	16,100	586.33
2012-02-14	1,700	1,770	1,700	1,770	10,800	590
2012-02-13	1,760	1,760	1,700	1,700	10,500	566.67
2012-02-10	1,758	1,770	1,729	1,748	11,100	582.67
2012-02-09	1,714	1,775	1,714	1,733	11,800	577.67
2012-02-08	1,650	1,738	1,650	1,738	27,400	579.33
2012-02-07	1,686	1,703	1,650	1,666	36,000	555.33
2012-02-06	1,770	1,777	1,693	1,696	19,500	565.33
2012-02-03	1,761	1,765	1,720	1,758	18,100	586
2012-02-02	1,821	1,860	1,685	1,760	23,600	586.67
2012-02-01	1,770	1,855	1,761	1,823	42,100	607.67
2012-01-31	1,760	1,810	1,750	1,790	19,000	596.67
2012-01-30	1,670	1,836	1,670	1,786	53,000	595.33
2012-01-27	1,720	1,720	1,660	1,660	17,200	553.33
2012-01-26	1,692	1,727	1,665	1,689	19,800	563
2012-01-25	1,736	1,800	1,720	1,732	39,500	577.33
2012-01-24	1,659	1,816	1,644	1,730	38,600	576.67
2012-01-23	1,619	1,667	1,612	1,619	21,400	539.67
2012-01-20	1,700	1,700	1,580	1,580	51,600	526.67
2012-01-19	1,758	1,798	1,676	1,700	31,200	566.67
2012-01-18	1,754	1,800	1,750	1,751	14,000	583.67
2012-01-17	1,780	1,804	1,751	1,752	7,400	584
2012-01-16	1,800	1,810	1,750	1,784	37,000	594.67
2012-01-13	1,805	1,906	1,805	1,830	39,900	610
2012-01-12	1,850	1,885	1,801	1,821	23,600	607
2012-01-11	1,771	1,850	1,753	1,849	40,200	616.33
2012-01-10	1,680	1,787	1,650	1,780	24,900	593.33
2012-01-06	1,693	1,700	1,632	1,676	39,700	558.67
2012-01-05	1,730	1,761	1,621	1,722	48,900	574
2012-01-04	1,819	1,819	1,675	1,701	77,300	567

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 [2012年度]

2196 (株)エスクリの時系列データ [2012年度]