2196 (株)エスクリ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 997 | 1,025 | 992 | 1,015 | 139,300 | 1,015 |
| 2014-12-29 | 995 | 998 | 982 | 994 | 95,200 | 994 |
| 2014-12-26 | 930 | 982 | 930 | 981 | 71,700 | 981 |
| 2014-12-25 | 945 | 945 | 927 | 929 | 62,000 | 929 |
| 2014-12-24 | 956 | 958 | 929 | 942 | 84,100 | 942 |
| 2014-12-22 | 928 | 961 | 926 | 954 | 93,200 | 954 |
| 2014-12-19 | 926 | 928 | 912 | 920 | 120,000 | 920 |
| 2014-12-18 | 920 | 940 | 907 | 918 | 122,200 | 918 |
| 2014-12-17 | 905 | 928 | 905 | 915 | 93,200 | 915 |
| 2014-12-16 | 925 | 931 | 912 | 913 | 147,600 | 913 |
| 2014-12-15 | 937 | 956 | 936 | 939 | 73,500 | 939 |
| 2014-12-12 | 954 | 965 | 945 | 945 | 75,000 | 945 |
| 2014-12-11 | 975 | 978 | 963 | 963 | 40,100 | 963 |
| 2014-12-10 | 940 | 985 | 940 | 981 | 78,500 | 981 |
| 2014-12-09 | 965 | 980 | 940 | 962 | 161,100 | 962 |
| 2014-12-08 | 989 | 1,000 | 967 | 971 | 115,600 | 971 |
| 2014-12-05 | 1,001 | 1,007 | 986 | 991 | 108,100 | 991 |
| 2014-12-04 | 1,021 | 1,029 | 1,004 | 1,004 | 111,200 | 1,004 |
| 2014-12-03 | 1,021 | 1,038 | 1,015 | 1,025 | 95,500 | 1,025 |
| 2014-12-02 | 1,041 | 1,048 | 1,021 | 1,021 | 129,400 | 1,021 |
| 2014-12-01 | 1,035 | 1,046 | 1,027 | 1,036 | 88,200 | 1,036 |
| 2014-11-28 | 1,020 | 1,034 | 1,013 | 1,028 | 127,900 | 1,028 |
| 2014-11-27 | 1,012 | 1,037 | 1,010 | 1,013 | 125,500 | 1,013 |
| 2014-11-26 | 1,005 | 1,016 | 1,001 | 1,012 | 96,300 | 1,012 |
| 2014-11-25 | 999 | 1,005 | 992 | 1,005 | 85,400 | 1,005 |
| 2014-11-21 | 990 | 999 | 986 | 996 | 70,900 | 996 |
| 2014-11-20 | 1,009 | 1,009 | 989 | 990 | 95,000 | 990 |
| 2014-11-19 | 1,012 | 1,012 | 998 | 1,000 | 47,700 | 1,000 |
| 2014-11-18 | 989 | 1,012 | 989 | 1,012 | 115,200 | 1,012 |
| 2014-11-17 | 1,002 | 1,007 | 988 | 993 | 92,600 | 993 |
| 2014-11-14 | 1,011 | 1,024 | 995 | 1,001 | 137,100 | 1,001 |
| 2014-11-13 | 1,007 | 1,026 | 1,007 | 1,018 | 91,500 | 1,018 |
| 2014-11-12 | 1,029 | 1,030 | 1,009 | 1,011 | 159,900 | 1,011 |
| 2014-11-11 | 1,028 | 1,047 | 1,010 | 1,020 | 197,100 | 1,020 |
| 2014-11-10 | 1,019 | 1,041 | 1,010 | 1,039 | 133,500 | 1,039 |
| 2014-11-07 | 1,000 | 1,015 | 992 | 1,006 | 182,000 | 1,006 |
| 2014-11-06 | 1,013 | 1,013 | 989 | 1,000 | 249,900 | 1,000 |
| 2014-11-05 | 1,031 | 1,041 | 996 | 1,013 | 350,000 | 1,013 |
| 2014-11-04 | 1,149 | 1,149 | 1,058 | 1,070 | 214,300 | 1,070 |
| 2014-10-31 | 1,184 | 1,188 | 1,124 | 1,150 | 193,300 | 1,150 |
| 2014-10-30 | 1,200 | 1,203 | 1,184 | 1,184 | 104,200 | 1,184 |
| 2014-10-29 | 1,198 | 1,219 | 1,178 | 1,195 | 168,900 | 1,195 |
| 2014-10-28 | 1,311 | 1,311 | 1,265 | 1,269 | 26,200 | 1,269 |
| 2014-10-27 | 1,273 | 1,320 | 1,270 | 1,313 | 35,200 | 1,313 |
| 2014-10-24 | 1,283 | 1,283 | 1,258 | 1,275 | 25,400 | 1,275 |
| 2014-10-23 | 1,273 | 1,284 | 1,264 | 1,282 | 14,600 | 1,282 |
| 2014-10-22 | 1,236 | 1,279 | 1,236 | 1,274 | 17,900 | 1,274 |
| 2014-10-21 | 1,237 | 1,249 | 1,221 | 1,234 | 29,600 | 1,234 |
| 2014-10-20 | 1,238 | 1,245 | 1,220 | 1,236 | 21,900 | 1,236 |
| 2014-10-17 | 1,190 | 1,220 | 1,176 | 1,178 | 26,300 | 1,178 |
| 2014-10-16 | 1,164 | 1,214 | 1,164 | 1,176 | 42,500 | 1,176 |
| 2014-10-15 | 1,162 | 1,206 | 1,162 | 1,193 | 35,900 | 1,193 |
| 2014-10-14 | 1,172 | 1,195 | 1,157 | 1,173 | 43,200 | 1,173 |
| 2014-10-10 | 1,200 | 1,224 | 1,192 | 1,196 | 51,200 | 1,196 |
| 2014-10-09 | 1,248 | 1,278 | 1,227 | 1,255 | 50,700 | 1,255 |
| 2014-10-08 | 1,229 | 1,240 | 1,203 | 1,231 | 48,500 | 1,231 |
| 2014-10-07 | 1,324 | 1,324 | 1,260 | 1,260 | 62,900 | 1,260 |
| 2014-10-06 | 1,300 | 1,314 | 1,262 | 1,300 | 51,000 | 1,300 |
| 2014-10-03 | 1,190 | 1,249 | 1,171 | 1,240 | 60,400 | 1,240 |
| 2014-10-02 | 1,191 | 1,237 | 1,177 | 1,190 | 99,200 | 1,190 |
| 2014-10-01 | 1,257 | 1,277 | 1,220 | 1,227 | 132,500 | 1,227 |
| 2014-09-30 | 1,275 | 1,295 | 1,228 | 1,282 | 228,800 | 1,282 |
| 2014-09-29 | 1,301 | 1,310 | 1,286 | 1,293 | 52,600 | 1,293 |
| 2014-09-26 | 1,287 | 1,318 | 1,286 | 1,303 | 34,300 | 1,303 |
| 2014-09-25 | 1,307 | 1,324 | 1,290 | 1,310 | 55,900 | 1,310 |
| 2014-09-24 | 1,294 | 1,315 | 1,279 | 1,301 | 90,600 | 1,301 |
| 2014-09-22 | 1,307 | 1,334 | 1,304 | 1,309 | 81,900 | 1,309 |
| 2014-09-19 | 1,275 | 1,323 | 1,272 | 1,304 | 55,100 | 1,304 |
| 2014-09-18 | 1,391 | 1,391 | 1,290 | 1,292 | 113,500 | 1,292 |
| 2014-09-17 | 1,348 | 1,378 | 1,344 | 1,375 | 55,900 | 1,375 |
| 2014-09-16 | 1,318 | 1,339 | 1,318 | 1,332 | 45,800 | 1,332 |
| 2014-09-12 | 1,300 | 1,320 | 1,265 | 1,313 | 81,500 | 1,313 |
| 2014-09-11 | 1,262 | 1,300 | 1,255 | 1,290 | 77,200 | 1,290 |
| 2014-09-10 | 1,256 | 1,281 | 1,250 | 1,267 | 46,100 | 1,267 |
| 2014-09-09 | 1,280 | 1,290 | 1,255 | 1,269 | 31,900 | 1,269 |
| 2014-09-08 | 1,200 | 1,285 | 1,190 | 1,274 | 77,600 | 1,274 |
| 2014-09-05 | 1,183 | 1,217 | 1,183 | 1,210 | 33,200 | 1,210 |
| 2014-09-04 | 1,185 | 1,209 | 1,185 | 1,190 | 40,300 | 1,190 |
| 2014-09-03 | 1,165 | 1,207 | 1,161 | 1,194 | 55,100 | 1,194 |
| 2014-09-02 | 1,184 | 1,196 | 1,167 | 1,175 | 64,600 | 1,175 |
| 2014-09-01 | 1,200 | 1,210 | 1,177 | 1,200 | 58,700 | 1,200 |
| 2014-08-29 | 1,198 | 1,224 | 1,168 | 1,198 | 66,000 | 1,198 |
| 2014-08-28 | 1,181 | 1,205 | 1,181 | 1,197 | 34,500 | 1,197 |
| 2014-08-27 | 1,210 | 1,225 | 1,182 | 1,191 | 52,000 | 1,191 |
| 2014-08-26 | 1,191 | 1,266 | 1,188 | 1,222 | 158,900 | 1,222 |
| 2014-08-25 | 1,204 | 1,205 | 1,170 | 1,189 | 43,600 | 1,189 |
| 2014-08-22 | 1,160 | 1,208 | 1,160 | 1,204 | 93,100 | 1,204 |
| 2014-08-21 | 1,120 | 1,178 | 1,115 | 1,159 | 56,300 | 1,159 |
| 2014-08-20 | 1,111 | 1,143 | 1,111 | 1,126 | 74,600 | 1,126 |
| 2014-08-19 | 1,135 | 1,135 | 1,108 | 1,118 | 52,300 | 1,118 |
| 2014-08-18 | 1,154 | 1,173 | 1,128 | 1,132 | 40,200 | 1,132 |
| 2014-08-15 | 1,150 | 1,157 | 1,128 | 1,153 | 45,400 | 1,153 |
| 2014-08-14 | 1,110 | 1,150 | 1,101 | 1,149 | 79,500 | 1,149 |
| 2014-08-13 | 1,075 | 1,103 | 1,075 | 1,097 | 37,600 | 1,097 |
| 2014-08-12 | 1,069 | 1,100 | 1,069 | 1,082 | 55,300 | 1,082 |
| 2014-08-11 | 1,103 | 1,125 | 1,079 | 1,085 | 68,900 | 1,085 |
| 2014-08-08 | 1,100 | 1,135 | 1,066 | 1,091 | 117,200 | 1,091 |
| 2014-08-07 | 1,044 | 1,111 | 1,035 | 1,100 | 116,100 | 1,100 |
| 2014-08-06 | 1,020 | 1,050 | 1,015 | 1,044 | 62,600 | 1,044 |
| 2014-08-05 | 1,066 | 1,068 | 1,027 | 1,027 | 72,500 | 1,027 |
| 2014-08-04 | 1,024 | 1,077 | 1,023 | 1,066 | 112,700 | 1,066 |
| 2014-08-01 | 992 | 1,015 | 980 | 1,009 | 124,600 | 1,009 |
| 2014-07-31 | 971 | 996 | 961 | 995 | 170,100 | 995 |
| 2014-07-30 | 936 | 947 | 906 | 935 | 61,000 | 935 |
| 2014-07-29 | 955 | 955 | 943 | 943 | 15,100 | 943 |
| 2014-07-28 | 950 | 962 | 943 | 949 | 28,500 | 949 |
| 2014-07-25 | 948 | 953 | 940 | 950 | 20,400 | 950 |
| 2014-07-24 | 939 | 946 | 937 | 939 | 11,800 | 939 |
| 2014-07-23 | 950 | 950 | 935 | 949 | 16,900 | 949 |
| 2014-07-22 | 945 | 950 | 932 | 950 | 22,600 | 950 |
| 2014-07-18 | 936 | 936 | 924 | 933 | 9,900 | 933 |
| 2014-07-17 | 944 | 956 | 940 | 944 | 21,600 | 944 |
| 2014-07-16 | 935 | 954 | 935 | 945 | 31,400 | 945 |
| 2014-07-15 | 945 | 948 | 934 | 938 | 22,800 | 938 |
| 2014-07-14 | 918 | 947 | 918 | 934 | 11,600 | 934 |
| 2014-07-11 | 915 | 935 | 904 | 924 | 38,000 | 924 |
| 2014-07-10 | 950 | 950 | 924 | 930 | 30,800 | 930 |
| 2014-07-09 | 959 | 960 | 944 | 948 | 20,000 | 948 |
| 2014-07-08 | 970 | 973 | 954 | 964 | 24,800 | 964 |
| 2014-07-07 | 947 | 972 | 944 | 965 | 64,000 | 965 |
| 2014-07-04 | 945 | 945 | 933 | 938 | 30,000 | 938 |
| 2014-07-03 | 914 | 946 | 913 | 935 | 66,400 | 935 |
| 2014-07-02 | 915 | 915 | 906 | 907 | 42,000 | 907 |
| 2014-07-01 | 910 | 918 | 902 | 907 | 31,600 | 907 |
| 2014-06-30 | 887 | 915 | 887 | 909 | 55,000 | 909 |
| 2014-06-27 | 885 | 888 | 871 | 884 | 49,600 | 884 |
| 2014-06-26 | 893 | 895 | 880 | 883 | 53,900 | 883 |
| 2014-06-25 | 903 | 910 | 895 | 895 | 35,800 | 895 |
| 2014-06-24 | 918 | 918 | 900 | 909 | 26,500 | 909 |
| 2014-06-23 | 896 | 917 | 894 | 907 | 53,400 | 907 |
| 2014-06-20 | 897 | 899 | 885 | 887 | 43,400 | 887 |
| 2014-06-19 | 900 | 900 | 890 | 897 | 21,800 | 897 |
| 2014-06-18 | 882 | 899 | 882 | 899 | 58,000 | 899 |
| 2014-06-17 | 882 | 895 | 882 | 892 | 44,700 | 892 |
| 2014-06-16 | 902 | 904 | 880 | 885 | 54,200 | 885 |
| 2014-06-13 | 882 | 898 | 875 | 895 | 52,500 | 895 |
| 2014-06-12 | 875 | 895 | 869 | 885 | 55,000 | 885 |
| 2014-06-11 | 866 | 885 | 866 | 872 | 78,800 | 872 |
| 2014-06-10 | 892 | 895 | 864 | 875 | 131,800 | 875 |
| 2014-06-09 | 906 | 909 | 887 | 898 | 45,400 | 898 |
| 2014-06-06 | 895 | 903 | 884 | 900 | 24,800 | 900 |
| 2014-06-05 | 892 | 894 | 876 | 883 | 35,000 | 883 |
| 2014-06-04 | 899 | 902 | 882 | 895 | 44,100 | 895 |
| 2014-06-03 | 899 | 904 | 896 | 899 | 40,400 | 899 |
| 2014-06-02 | 901 | 905 | 890 | 892 | 37,700 | 892 |
| 2014-05-30 | 872 | 886 | 865 | 885 | 24,300 | 885 |
| 2014-05-29 | 862 | 867 | 853 | 862 | 23,800 | 862 |
| 2014-05-28 | 866 | 869 | 858 | 861 | 21,300 | 861 |
| 2014-05-27 | 870 | 872 | 849 | 858 | 32,900 | 858 |
| 2014-05-26 | 863 | 873 | 844 | 871 | 43,000 | 871 |
| 2014-05-23 | 840 | 852 | 832 | 838 | 35,700 | 838 |
| 2014-05-22 | 836 | 840 | 823 | 827 | 58,900 | 827 |
| 2014-05-21 | 830 | 834 | 821 | 827 | 50,300 | 827 |
| 2014-05-20 | 867 | 879 | 810 | 832 | 142,200 | 832 |
| 2014-05-19 | 892 | 896 | 862 | 874 | 32,400 | 874 |
| 2014-05-16 | 907 | 908 | 883 | 892 | 38,100 | 892 |
| 2014-05-15 | 918 | 921 | 901 | 907 | 33,200 | 907 |
| 2014-05-14 | 913 | 920 | 906 | 918 | 34,800 | 918 |
| 2014-05-13 | 930 | 935 | 898 | 906 | 93,900 | 906 |
| 2014-05-12 | 901 | 920 | 888 | 916 | 109,400 | 916 |
| 2014-05-09 | 860 | 870 | 851 | 856 | 31,400 | 856 |
| 2014-05-08 | 852 | 870 | 851 | 860 | 18,400 | 860 |
| 2014-05-07 | 857 | 861 | 850 | 853 | 25,100 | 853 |
| 2014-05-02 | 857 | 870 | 850 | 862 | 19,200 | 862 |
| 2014-05-01 | 860 | 865 | 851 | 865 | 17,700 | 865 |
| 2014-04-30 | 852 | 859 | 850 | 857 | 16,200 | 857 |
| 2014-04-28 | 863 | 864 | 848 | 857 | 22,100 | 857 |
| 2014-04-25 | 844 | 867 | 843 | 863 | 21,900 | 863 |
| 2014-04-24 | 850 | 850 | 841 | 847 | 10,300 | 847 |
| 2014-04-23 | 849 | 856 | 841 | 849 | 22,300 | 849 |
| 2014-04-22 | 850 | 857 | 846 | 851 | 23,000 | 851 |
| 2014-04-21 | 854 | 866 | 850 | 853 | 9,100 | 853 |
| 2014-04-18 | 861 | 874 | 846 | 854 | 25,000 | 854 |
| 2014-04-17 | 846 | 878 | 843 | 863 | 47,800 | 863 |
| 2014-04-16 | 845 | 846 | 834 | 834 | 27,500 | 834 |
| 2014-04-15 | 834 | 844 | 827 | 830 | 29,000 | 830 |
| 2014-04-14 | 830 | 843 | 826 | 827 | 23,800 | 827 |
| 2014-04-11 | 847 | 849 | 827 | 838 | 34,500 | 838 |
| 2014-04-10 | 873 | 874 | 855 | 857 | 16,000 | 857 |
| 2014-04-09 | 871 | 885 | 860 | 862 | 17,500 | 862 |
| 2014-04-08 | 886 | 887 | 869 | 873 | 20,600 | 873 |
| 2014-04-07 | 898 | 904 | 894 | 898 | 24,800 | 898 |
| 2014-04-04 | 910 | 928 | 897 | 911 | 35,400 | 911 |
| 2014-04-03 | 938 | 938 | 916 | 921 | 13,200 | 921 |
| 2014-04-02 | 927 | 938 | 911 | 925 | 25,300 | 925 |
| 2014-04-01 | 907 | 925 | 902 | 919 | 42,000 | 919 |
| 2014-03-31 | 870 | 896 | 867 | 894 | 38,800 | 894 |
| 2014-03-28 | 850 | 875 | 847 | 871 | 40,900 | 871 |
| 2014-03-27 | 831 | 861 | 821 | 852 | 76,300 | 852 |
| 2014-03-26 | 867 | 867 | 841 | 853 | 124,100 | 853 |
| 2014-03-25 | 863 | 873 | 855 | 868 | 51,200 | 868 |
| 2014-03-24 | 853 | 892 | 853 | 867 | 59,100 | 867 |
| 2014-03-20 | 887 | 895 | 861 | 866 | 48,000 | 866 |
| 2014-03-19 | 905 | 915 | 881 | 893 | 45,200 | 893 |
| 2014-03-18 | 923 | 923 | 904 | 904 | 27,200 | 904 |
| 2014-03-17 | 916 | 923 | 901 | 903 | 38,100 | 903 |
| 2014-03-14 | 950 | 957 | 916 | 928 | 52,200 | 928 |
| 2014-03-13 | 972 | 979 | 959 | 970 | 24,000 | 970 |
| 2014-03-12 | 955 | 970 | 948 | 961 | 25,800 | 961 |
| 2014-03-11 | 966 | 969 | 956 | 963 | 17,000 | 963 |
| 2014-03-10 | 968 | 968 | 957 | 965 | 12,500 | 965 |
| 2014-03-07 | 953 | 968 | 945 | 963 | 27,700 | 963 |
| 2014-03-06 | 947 | 949 | 939 | 940 | 40,100 | 940 |
| 2014-03-05 | 945 | 968 | 943 | 947 | 22,500 | 947 |
| 2014-03-04 | 934 | 958 | 930 | 953 | 40,200 | 953 |
| 2014-03-03 | 945 | 954 | 923 | 949 | 51,700 | 949 |
| 2014-02-28 | 959 | 959 | 950 | 955 | 25,900 | 955 |
| 2014-02-27 | 961 | 966 | 953 | 959 | 32,100 | 959 |
| 2014-02-26 | 971 | 971 | 952 | 960 | 15,200 | 960 |
| 2014-02-25 | 963 | 983 | 960 | 973 | 44,400 | 973 |
| 2014-02-24 | 952 | 970 | 941 | 952 | 23,200 | 952 |
| 2014-02-21 | 950 | 980 | 950 | 962 | 24,900 | 962 |
| 2014-02-20 | 970 | 973 | 930 | 941 | 36,800 | 941 |
| 2014-02-19 | 985 | 985 | 967 | 981 | 14,100 | 981 |
| 2014-02-18 | 963 | 989 | 963 | 986 | 51,700 | 986 |
| 2014-02-17 | 952 | 967 | 930 | 952 | 26,900 | 952 |
| 2014-02-14 | 958 | 972 | 947 | 956 | 66,500 | 956 |
| 2014-02-13 | 985 | 989 | 950 | 958 | 54,300 | 958 |
| 2014-02-12 | 997 | 1,006 | 988 | 990 | 52,300 | 990 |
| 2014-02-10 | 971 | 989 | 965 | 983 | 43,400 | 983 |
| 2014-02-07 | 983 | 983 | 956 | 956 | 24,600 | 956 |
| 2014-02-06 | 927 | 970 | 925 | 953 | 47,600 | 953 |
| 2014-02-05 | 969 | 993 | 900 | 924 | 124,500 | 924 |
| 2014-02-04 | 981 | 1,008 | 947 | 947 | 209,200 | 947 |
| 2014-02-03 | 1,056 | 1,089 | 1,032 | 1,041 | 227,700 | 1,041 |
| 2014-01-31 | 1,018 | 1,018 | 989 | 1,009 | 80,000 | 1,009 |
| 2014-01-30 | 985 | 1,007 | 965 | 992 | 46,900 | 992 |
| 2014-01-29 | 971 | 1,017 | 970 | 1,015 | 35,600 | 1,015 |
| 2014-01-28 | 963 | 1,007 | 963 | 970 | 56,500 | 970 |
| 2014-01-27 | 977 | 1,000 | 960 | 972 | 56,000 | 972 |
| 2014-01-24 | 995 | 1,014 | 960 | 1,006 | 56,300 | 1,006 |
| 2014-01-23 | 1,055 | 1,059 | 1,005 | 1,012 | 50,000 | 1,012 |
| 2014-01-22 | 1,019 | 1,059 | 1,019 | 1,053 | 45,500 | 1,053 |
| 2014-01-21 | 1,042 | 1,043 | 1,018 | 1,029 | 75,300 | 1,029 |
| 2014-01-20 | 990 | 1,045 | 989 | 1,043 | 109,000 | 1,043 |
| 2014-01-17 | 970 | 985 | 970 | 983 | 19,900 | 983 |
| 2014-01-16 | 979 | 990 | 975 | 979 | 40,400 | 979 |
| 2014-01-15 | 974 | 978 | 962 | 975 | 21,500 | 975 |
| 2014-01-14 | 945 | 983 | 943 | 964 | 69,400 | 964 |
| 2014-01-10 | 945 | 967 | 932 | 959 | 37,500 | 959 |
| 2014-01-09 | 950 | 950 | 936 | 943 | 16,100 | 943 |
| 2014-01-08 | 928 | 955 | 927 | 952 | 31,100 | 952 |
| 2014-01-07 | 970 | 970 | 915 | 934 | 74,000 | 934 |
| 2014-01-06 | 939 | 967 | 930 | 960 | 41,800 | 960 |
分割・併合履歴 ： [2012-08-29]1株→3株
