2196 (株)エスクリの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	925	944	925	935	33,000	935
2013-12-27	927	932	909	923	32,500	923
2013-12-26	899	931	896	924	43,100	924
2013-12-25	887	902	887	900	91,300	900
2013-12-24	910	910	890	893	62,000	893
2013-12-20	875	893	875	887	73,000	887
2013-12-19	892	895	878	888	94,300	888
2013-12-18	896	896	885	895	22,500	895
2013-12-17	885	905	885	891	29,400	891
2013-12-16	927	933	871	877	77,700	877
2013-12-13	941	941	918	927	79,600	927
2013-12-12	927	943	923	930	79,500	930
2013-12-11	932	932	917	924	97,600	924
2013-12-10	896	920	893	917	106,400	917
2013-12-09	877	899	864	893	71,100	893
2013-12-06	864	866	849	863	38,400	863
2013-12-05	872	878	852	862	44,000	862
2013-12-04	881	881	871	876	40,600	876
2013-12-03	893	893	883	883	52,600	883
2013-12-02	889	889	876	881	34,500	881
2013-11-29	878	889	865	874	48,600	874
2013-11-28	853	879	853	874	47,900	874
2013-11-27	858	864	850	855	34,300	855
2013-11-26	857	859	843	857	52,400	857
2013-11-25	869	872	846	854	47,000	854
2013-11-22	883	883	863	864	47,100	864
2013-11-21	872	876	864	869	27,900	869
2013-11-20	873	881	868	872	32,800	872
2013-11-19	890	892	868	878	69,800	878
2013-11-18	889	896	879	882	51,400	882
2013-11-15	893	897	879	889	66,300	889
2013-11-14	880	903	880	888	53,200	888
2013-11-13	881	888	879	882	38,800	882
2013-11-12	880	893	877	881	40,700	881
2013-11-11	906	907	873	886	75,500	886
2013-11-08	912	916	891	904	51,600	904
2013-11-07	933	939	923	927	43,100	927
2013-11-06	937	944	926	933	68,500	933
2013-11-05	935	938	910	931	93,900	931
2013-11-01	930	930	860	920	211,000	920
2013-10-31	938	955	935	941	103,500	941
2013-10-30	970	975	929	929	148,000	929
2013-10-29	956	994	936	947	306,100	947
2013-10-28	922	930	920	926	63,100	926
2013-10-25	922	931	916	918	51,600	918
2013-10-24	925	925	912	919	39,800	919
2013-10-23	939	939	912	915	54,300	915
2013-10-22	930	933	922	928	44,000	928
2013-10-21	925	927	918	919	53,400	919
2013-10-18	915	925	909	912	36,700	912
2013-10-17	931	931	905	910	44,200	910
2013-10-16	932	935	901	918	35,300	918
2013-10-15	950	952	931	935	31,800	935
2013-10-11	949	956	923	939	59,100	939
2013-10-10	930	966	918	933	89,000	933
2013-10-09	898	923	891	923	53,100	923
2013-10-08	909	909	887	904	57,300	904
2013-10-07	916	922	890	912	64,000	912
2013-10-04	938	944	920	926	39,200	926
2013-10-03	938	952	920	947	54,300	947
2013-10-02	967	986	925	953	86,100	953
2013-10-01	930	954	924	952	45,300	952
2013-09-30	914	926	900	919	48,000	919
2013-09-27	891	907	889	907	28,200	907
2013-09-26	882	898	871	889	30,100	889
2013-09-25	899	899	878	886	35,700	886
2013-09-24	893	898	888	898	32,900	898
2013-09-20	890	894	868	893	45,100	893
2013-09-19	856	883	854	882	40,900	882
2013-09-18	831	847	827	843	29,800	843
2013-09-17	818	829	810	824	25,300	824
2013-09-13	832	832	810	817	46,400	817
2013-09-12	820	820	800	817	48,500	817
2013-09-11	823	824	799	810	38,300	810
2013-09-10	811	819	800	816	35,300	816
2013-09-09	823	827	805	811	46,800	811
2013-09-06	831	831	804	808	31,100	808
2013-09-05	840	840	822	831	14,900	831
2013-09-04	822	840	815	837	21,500	837
2013-09-03	789	817	789	814	29,500	814
2013-09-02	800	804	783	787	35,000	787
2013-08-30	812	816	799	802	33,700	802
2013-08-29	812	816	805	809	37,500	809
2013-08-28	839	839	811	820	18,900	820
2013-08-27	831	847	820	838	20,800	838
2013-08-26	828	836	821	831	26,400	831
2013-08-23	830	835	817	826	44,500	826
2013-08-22	826	835	810	812	60,800	812
2013-08-21	844	851	831	836	55,900	836
2013-08-20	875	876	854	854	38,600	854
2013-08-19	883	883	870	878	51,300	878
2013-08-16	896	897	875	875	76,000	875
2013-08-15	915	917	896	908	81,400	908
2013-08-14	912	930	912	925	46,000	925
2013-08-13	902	909	895	909	50,400	909
2013-08-12	904	906	897	902	74,000	902
2013-08-09	915	915	895	904	88,300	904
2013-08-08	911	925	906	916	93,100	916
2013-08-07	924	924	906	911	39,800	911
2013-08-06	920	930	908	926	68,400	926
2013-08-05	897	920	890	910	94,500	910
2013-08-02	900	900	871	893	57,700	893
2013-08-01	904	909	880	900	74,700	900
2013-07-31	872	885	845	859	69,500	859
2013-07-30	859	887	859	870	67,300	870
2013-07-29	892	894	867	874	53,800	874
2013-07-26	900	908	891	891	64,700	891
2013-07-25	962	965	911	911	72,100	911
2013-07-24	959	966	948	955	46,800	955
2013-07-23	985	985	955	962	70,300	962
2013-07-22	1,000	1,002	990	994	26,000	994
2013-07-19	990	991	980	985	26,300	985
2013-07-18	990	997	981	990	39,800	990
2013-07-17	1,004	1,005	991	997	27,200	997
2013-07-16	1,040	1,040	980	1,004	55,600	1,004
2013-07-12	1,020	1,055	1,020	1,040	25,400	1,040
2013-07-11	1,037	1,039	1,020	1,022	7,400	1,022
2013-07-10	1,018	1,050	1,015	1,029	45,900	1,029
2013-07-09	1,025	1,027	1,016	1,021	20,200	1,021
2013-07-08	1,003	1,041	1,000	1,014	42,800	1,014
2013-07-05	988	1,004	988	1,003	16,300	1,003
2013-07-04	988	1,005	983	996	20,600	996
2013-07-03	1,009	1,010	985	999	26,200	999
2013-07-02	1,010	1,030	1,000	1,009	22,300	1,009
2013-07-01	993	1,010	993	1,006	21,200	1,006
2013-06-28	940	991	940	985	23,200	985
2013-06-27	952	991	917	950	39,900	950
2013-06-26	982	1,010	954	957	21,000	957
2013-06-25	1,005	1,017	961	976	24,500	976
2013-06-24	1,025	1,041	1,005	1,008	23,500	1,008
2013-06-21	1,000	1,019	987	1,015	46,200	1,015
2013-06-20	1,010	1,025	1,007	1,016	63,900	1,016
2013-06-19	1,025	1,038	1,015	1,027	34,600	1,027
2013-06-18	1,045	1,045	1,004	1,033	28,400	1,033
2013-06-17	1,026	1,042	1,010	1,030	28,100	1,030
2013-06-14	1,035	1,035	989	1,002	53,800	1,002
2013-06-13	1,029	1,029	992	995	44,600	995
2013-06-12	1,031	1,031	987	1,014	26,700	1,014
2013-06-11	1,037	1,049	1,000	1,032	56,700	1,032
2013-06-10	952	1,024	952	1,012	63,900	1,012
2013-06-07	899	972	845	924	110,000	924
2013-06-06	1,025	1,025	922	923	91,600	923
2013-06-05	1,065	1,085	1,014	1,025	40,100	1,025
2013-06-04	1,013	1,029	965	1,014	60,700	1,014
2013-06-03	1,056	1,075	1,007	1,013	50,800	1,013
2013-05-31	1,030	1,059	1,030	1,048	46,600	1,048
2013-05-30	1,046	1,060	1,015	1,020	67,900	1,020
2013-05-29	1,037	1,179	1,037	1,065	143,200	1,065
2013-05-28	1,050	1,085	1,036	1,044	84,800	1,044
2013-05-27	1,011	1,082	1,000	1,067	90,000	1,067
2013-05-24	1,030	1,078	940	1,011	203,000	1,011
2013-05-23	1,135	1,171	1,021	1,031	130,900	1,031
2013-05-22	1,181	1,199	1,133	1,154	59,700	1,154
2013-05-21	1,115	1,170	1,080	1,167	118,000	1,167
2013-05-20	1,067	1,157	1,054	1,112	147,200	1,112
2013-05-17	1,080	1,200	1,080	1,127	146,100	1,127
2013-05-16	1,080	1,089	950	1,080	301,700	1,080
2013-05-15	1,095	1,096	1,071	1,086	361,800	1,086
2013-05-14	1,080	1,102	1,075	1,097	169,900	1,097
2013-05-13	902	1,065	902	1,049	283,400	1,049
2013-05-10	893	945	893	917	178,800	917
2013-05-09	895	905	892	898	126,700	898
2013-05-08	845	900	839	892	185,800	892
2013-05-07	820	850	811	850	174,100	850
2013-05-02	780	790	776	787	41,600	787
2013-05-01	779	795	776	789	70,100	789
2013-04-30	790	792	778	783	56,600	783
2013-04-26	792	793	751	790	121,600	790
2013-04-25	742	797	741	792	201,700	792
2013-04-24	739	743	733	742	89,600	742
2013-04-23	745	747	722	728	122,100	728
2013-04-22	742	745	725	742	86,500	742
2013-04-19	737	737	720	723	46,600	723
2013-04-18	743	747	737	737	47,700	737
2013-04-17	749	751	744	745	32,800	745
2013-04-16	740	752	735	749	43,700	749
2013-04-15	747	755	740	752	50,500	752
2013-04-12	745	750	743	749	51,400	749
2013-04-11	745	751	741	745	64,900	745
2013-04-10	748	748	730	744	46,100	744
2013-04-09	755	755	739	745	53,200	745
2013-04-08	740	758	734	756	93,500	756
2013-04-05	733	737	725	733	58,400	733
2013-04-04	708	715	698	715	39,200	715
2013-04-03	709	715	704	709	22,600	709
2013-04-02	688	706	667	698	72,700	698
2013-04-01	736	736	690	697	74,600	697
2013-03-29	745	745	736	739	49,200	739
2013-03-28	753	753	725	745	68,600	745
2013-03-27	750	759	741	753	56,800	753
2013-03-26	758	759	737	750	96,700	750
2013-03-25	739	760	735	755	102,600	755
2013-03-22	742	742	731	734	37,700	734
2013-03-21	749	749	735	744	73,200	744
2013-03-19	728	748	728	746	63,900	746
2013-03-18	728	732	715	726	57,500	726
2013-03-15	726	734	725	729	61,100	729
2013-03-14	719	732	719	726	23,600	726
2013-03-13	735	736	718	719	38,700	719
2013-03-12	743	744	727	740	43,700	740
2013-03-11	747	750	741	743	69,900	743
2013-03-08	744	750	740	747	60,100	747
2013-03-07	755	758	730	740	43,200	740
2013-03-06	755	759	752	756	77,000	756
2013-03-05	755	756	744	750	72,200	750
2013-03-04	725	753	725	744	110,400	744
2013-03-01	718	721	714	719	40,000	719
2013-02-28	713	727	710	718	50,200	718
2013-02-27	728	728	702	717	55,100	717
2013-02-26	727	731	722	727	56,200	727
2013-02-25	738	738	724	731	84,200	731
2013-02-22	723	733	717	731	83,700	731
2013-02-21	704	724	697	723	98,300	723
2013-02-20	699	699	690	696	34,300	696
2013-02-19	690	694	681	687	66,300	687
2013-02-18	671	683	662	683	60,500	683
2013-02-15	678	709	668	675	125,200	675
2013-02-14	649	680	649	675	112,700	675
2013-02-13	680	680	650	655	85,300	655
2013-02-12	690	693	663	680	95,600	680
2013-02-08	700	700	670	680	244,200	680
2013-02-07	724	725	702	705	146,900	705
2013-02-06	730	736	721	724	98,300	724
2013-02-05	731	737	725	731	87,200	731
2013-02-04	735	739	731	733	61,000	733
2013-02-01	722	739	722	730	118,700	730
2013-01-31	753	755	722	731	171,500	731
2013-01-30	753	763	730	752	269,800	752
2013-01-29	770	790	700	743	585,200	743
2013-01-28	824	830	821	830	116,500	830
2013-01-25	830	830	819	819	60,800	819
2013-01-24	825	831	819	827	51,100	827
2013-01-23	832	847	820	823	72,400	823
2013-01-22	831	835	819	829	41,600	829
2013-01-21	824	837	818	826	78,800	826
2013-01-18	816	819	809	818	39,100	818
2013-01-17	817	821	809	816	45,500	816
2013-01-16	828	830	814	819	42,300	819
2013-01-15	828	831	805	828	75,900	828
2013-01-11	836	836	816	825	61,400	825
2013-01-10	810	834	803	827	94,500	827
2013-01-09	815	815	804	804	107,900	804
2013-01-08	829	831	817	818	60,800	818
2013-01-07	800	835	800	834	62,100	834
2013-01-04	804	820	790	807	90,000	807

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 [2013年度]

2196 (株)エスクリの時系列データ [2013年度]