2196 (株)エスクリの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	600	610	599	610	37,000	610
2016-12-29	601	605	599	605	28,900	605
2016-12-28	595	605	594	605	18,700	605
2016-12-27	605	608	594	599	48,700	599
2016-12-26	607	614	604	605	32,600	605
2016-12-22	622	622	600	609	42,800	609
2016-12-21	637	637	600	626	64,000	626
2016-12-20	626	644	622	643	65,400	643
2016-12-19	626	628	620	628	24,700	628
2016-12-16	625	628	623	626	28,100	626
2016-12-15	624	627	623	624	29,800	624
2016-12-14	625	627	622	627	26,800	627
2016-12-13	624	629	623	627	43,700	627
2016-12-12	631	631	627	629	34,200	629
2016-12-09	619	630	619	630	25,200	630
2016-12-08	620	628	620	624	17,500	624
2016-12-07	613	624	613	620	34,900	620
2016-12-06	610	619	608	612	19,700	612
2016-12-05	619	619	600	614	24,300	614
2016-12-02	635	636	615	619	34,300	619
2016-12-01	629	648	621	635	91,900	635
2016-11-30	610	625	610	625	51,700	625
2016-11-29	582	610	580	610	64,800	610
2016-11-28	575	583	573	582	34,000	582
2016-11-25	574	576	570	575	32,500	575
2016-11-24	574	576	572	574	21,800	574
2016-11-22	571	575	571	573	16,600	573
2016-11-21	570	577	570	576	32,500	576
2016-11-18	576	576	568	570	23,000	570
2016-11-17	568	572	565	571	32,500	571
2016-11-16	563	568	560	562	17,400	562
2016-11-15	572	573	564	565	19,600	565
2016-11-14	570	574	569	572	37,800	572
2016-11-11	566	572	560	564	32,600	564
2016-11-10	554	566	554	566	59,100	566
2016-11-09	548	554	532	547	56,500	547
2016-11-08	543	544	539	543	12,800	543
2016-11-07	540	545	539	541	14,100	541
2016-11-04	545	548	540	542	17,900	542
2016-11-02	552	552	544	550	19,700	550
2016-11-01	554	554	548	553	11,700	553
2016-10-31	548	554	545	554	35,200	554
2016-10-28	549	550	545	549	66,800	549
2016-10-27	548	549	545	546	17,700	546
2016-10-26	544	550	543	549	22,400	549
2016-10-25	546	548	545	547	13,300	547
2016-10-24	546	547	525	546	29,100	546
2016-10-21	544	547	541	545	21,900	545
2016-10-20	541	547	541	544	18,000	544
2016-10-19	540	544	540	544	13,100	544
2016-10-17	542	542	535	537	29,600	537
2016-10-13	535	538	533	536	14,500	536
2016-10-12	537	541	532	535	27,900	535
2016-10-11	540	543	536	541	35,100	541
2016-10-07	542	543	540	541	19,000	541
2016-10-06	541	549	541	546	19,700	546
2016-10-05	547	547	536	541	26,600	541
2016-10-04	547	548	544	547	25,500	547
2016-10-03	545	548	543	547	14,800	547
2016-09-30	542	548	542	546	16,700	546
2016-09-29	545	549	543	549	19,700	549
2016-09-28	545	551	530	547	52,100	547
2016-09-27	555	559	551	559	42,600	559
2016-09-26	550	554	550	552	27,300	552
2016-09-23	549	550	547	549	26,300	549
2016-09-21	548	550	542	549	26,200	549
2016-09-20	550	550	542	544	30,900	544
2016-09-16	541	547	541	546	16,300	546
2016-09-15	547	548	542	542	25,000	542
2016-09-14	546	549	546	547	19,700	547
2016-09-13	543	549	543	546	15,200	546
2016-09-12	544	546	538	541	35,000	541
2016-09-09	545	549	542	543	44,100	543
2016-09-08	553	554	547	548	31,800	548
2016-09-07	554	557	551	556	43,000	556
2016-09-06	553	556	552	554	18,900	554
2016-09-05	555	556	550	554	33,100	554
2016-09-02	544	553	544	552	30,200	552
2016-09-01	545	545	543	545	17,100	545
2016-08-31	545	547	540	545	22,900	545
2016-08-30	537	542	536	540	17,600	540
2016-08-29	525	540	525	535	60,900	535
2016-08-26	528	529	525	525	30,500	525
2016-08-25	524	530	521	527	31,100	527
2016-08-24	518	523	517	523	25,200	523
2016-08-23	515	523	515	516	33,000	516
2016-08-22	511	520	510	519	30,300	519
2016-08-19	503	516	503	513	44,600	513
2016-08-18	505	519	503	508	63,200	508
2016-08-17	505	510	490	505	269,200	505
2016-08-16	529	532	522	525	92,400	525
2016-08-15	540	543	526	529	102,300	529
2016-08-12	550	554	545	547	55,000	547
2016-08-10	568	568	540	545	120,800	545
2016-08-09	576	578	572	578	21,200	578
2016-08-08	580	580	570	573	32,900	573
2016-08-05	581	581	570	572	23,000	572
2016-08-04	574	580	570	576	38,200	576
2016-08-03	575	577	572	574	24,500	574
2016-08-02	580	584	576	578	12,400	578
2016-08-01	588	588	568	580	33,600	580
2016-07-29	579	585	570	585	26,400	585
2016-07-28	583	585	572	581	30,700	581
2016-07-27	585	587	578	583	27,700	583
2016-07-26	585	587	577	580	28,500	580
2016-07-25	584	588	579	584	36,300	584
2016-07-22	578	583	578	583	14,500	583
2016-07-21	582	584	575	578	30,000	578
2016-07-20	583	583	572	576	40,800	576
2016-07-19	584	587	575	576	31,100	576
2016-07-15	586	586	573	574	29,900	574
2016-07-14	584	587	577	580	40,700	580
2016-07-13	583	585	578	581	26,200	581
2016-07-12	580	584	570	579	34,800	579
2016-07-11	580	581	563	574	48,100	574
2016-07-08	576	580	567	568	27,800	568
2016-07-07	579	579	574	576	10,900	576
2016-07-06	577	579	572	579	27,300	579
2016-07-05	581	581	575	578	12,600	578
2016-07-04	574	582	572	580	25,100	580
2016-07-01	571	574	569	573	24,300	573
2016-06-30	566	570	563	564	18,000	564
2016-06-29	555	561	551	561	30,400	561
2016-06-28	545	553	540	547	25,700	547
2016-06-27	540	551	536	544	35,800	544
2016-06-24	573	573	525	534	77,000	534
2016-06-23	553	570	548	570	34,400	570
2016-06-22	570	570	550	554	30,100	554
2016-06-21	565	570	563	568	16,400	568
2016-06-20	562	570	548	563	32,900	563
2016-06-17	551	561	547	549	40,300	549
2016-06-16	570	571	550	551	60,400	551
2016-06-15	570	572	566	566	39,200	566
2016-06-14	589	589	570	570	50,400	570
2016-06-13	591	591	581	582	35,000	582
2016-06-10	595	595	589	590	42,700	590
2016-06-09	588	592	586	588	20,300	588
2016-06-08	583	588	581	586	20,400	586
2016-06-07	585	589	582	584	16,600	584
2016-06-06	582	584	576	581	24,900	581
2016-06-03	571	582	571	582	17,600	582
2016-06-02	586	586	572	572	41,500	572
2016-06-01	592	592	585	586	27,500	586
2016-05-31	583	594	583	593	46,100	593
2016-05-30	575	582	575	581	33,900	581
2016-05-27	570	574	566	574	32,600	574
2016-05-26	580	581	567	570	44,600	570
2016-05-25	579	580	573	575	27,000	575
2016-05-24	580	580	572	574	29,900	574
2016-05-23	580	583	577	580	45,100	580
2016-05-20	576	577	572	575	29,300	575
2016-05-19	570	579	570	575	60,600	575
2016-05-18	570	573	560	567	104,200	567
2016-05-17	573	577	565	569	158,100	569
2016-05-16	576	585	560	569	253,800	569
2016-05-13	640	650	634	646	112,500	646
2016-05-12	625	640	624	638	70,800	638
2016-05-11	625	627	617	623	44,300	623
2016-05-10	617	624	610	623	46,000	623
2016-05-09	613	623	613	617	32,800	617
2016-05-06	616	618	606	610	33,200	610
2016-05-02	601	613	598	611	56,700	611
2016-04-28	622	624	607	608	81,200	608
2016-04-27	613	623	612	618	38,400	618
2016-04-26	620	620	609	611	63,700	611
2016-04-25	623	623	613	617	49,500	617
2016-04-22	625	625	612	618	58,400	618
2016-04-21	628	631	620	626	48,600	626
2016-04-20	625	627	622	624	20,200	624
2016-04-19	618	627	618	624	45,400	624
2016-04-18	621	621	600	607	58,400	607
2016-04-15	620	632	618	626	46,800	626
2016-04-14	626	627	615	620	49,900	620
2016-04-13	621	621	610	619	28,200	619
2016-04-12	602	627	602	615	60,500	615
2016-04-11	604	610	600	605	46,200	605
2016-04-08	588	612	585	609	74,900	609
2016-04-07	596	605	585	595	56,000	595
2016-04-06	580	594	570	594	69,100	594
2016-04-05	602	605	582	584	112,700	584
2016-04-04	618	620	604	609	64,700	609
2016-04-01	630	630	605	608	122,100	608
2016-03-31	622	642	615	632	85,300	632
2016-03-30	633	638	619	624	79,600	624
2016-03-29	627	640	627	637	151,900	637
2016-03-28	647	647	637	643	126,500	643
2016-03-25	643	647	633	638	98,500	638
2016-03-24	641	644	630	642	105,900	642
2016-03-23	637	646	637	643	42,300	643
2016-03-22	620	650	620	637	122,900	637
2016-03-18	635	635	612	615	164,900	615
2016-03-17	656	662	635	637	129,500	637
2016-03-16	658	671	651	656	108,100	656
2016-03-15	650	674	649	668	133,600	668
2016-03-14	640	665	640	644	150,500	644
2016-03-11	627	632	620	629	93,600	629
2016-03-10	626	637	625	631	128,500	631
2016-03-09	630	633	599	619	225,600	619
2016-03-08	647	659	620	646	251,600	646
2016-03-07	627	651	627	645	328,700	645
2016-03-04	578	620	578	608	370,300	608
2016-03-03	569	589	569	581	209,700	581
2016-03-02	574	575	564	565	247,800	565
2016-03-01	564	574	563	570	121,600	570
2016-02-29	575	575	564	564	136,400	564
2016-02-26	569	578	565	568	162,200	568
2016-02-25	560	571	552	569	182,500	569
2016-02-24	568	573	553	566	216,600	566
2016-02-23	585	585	571	578	211,900	578
2016-02-22	569	576	560	570	310,700	570
2016-02-19	567	572	559	564	378,600	564
2016-02-18	568	570	555	560	551,400	560
2016-02-17	600	602	550	573	992,300	573
2016-02-16	566	613	566	600	2,134,100	600
2016-02-15	716	716	716	716	13,300	716
2016-02-12	900	903	860	866	97,400	866
2016-02-10	965	985	929	934	84,400	934
2016-02-09	999	999	957	968	49,000	968
2016-02-08	991	1,019	991	1,014	28,100	1,014
2016-02-05	999	1,008	985	1,002	41,000	1,002
2016-02-04	1,011	1,020	1,001	1,002	22,400	1,002
2016-02-03	1,017	1,030	993	1,024	36,100	1,024
2016-02-02	1,014	1,033	1,000	1,022	23,000	1,022
2016-02-01	1,030	1,044	1,020	1,027	48,900	1,027
2016-01-29	984	1,008	973	1,005	45,400	1,005
2016-01-28	1,012	1,012	969	969	58,000	969
2016-01-27	1,000	1,018	998	1,014	21,700	1,014
2016-01-26	971	991	958	980	41,700	980
2016-01-25	978	981	950	971	41,400	971
2016-01-22	912	939	894	933	57,300	933
2016-01-21	901	921	878	878	105,900	878
2016-01-20	960	960	917	919	54,100	919
2016-01-19	950	980	950	957	105,500	957
2016-01-18	949	969	943	965	42,600	965
2016-01-15	996	999	977	980	37,000	980
2016-01-14	990	995	965	982	77,000	982
2016-01-13	995	1,017	987	1,002	39,000	1,002
2016-01-12	1,020	1,029	963	975	133,400	975
2016-01-08	1,040	1,050	1,022	1,024	51,600	1,024
2016-01-07	1,069	1,080	1,050	1,050	46,200	1,050
2016-01-06	1,063	1,080	1,061	1,069	31,000	1,069
2016-01-05	1,063	1,081	1,047	1,063	51,200	1,063
2016-01-04	1,080	1,090	1,067	1,069	40,300	1,069

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 [2016年度]

2196 (株)エスクリの時系列データ [2016年度]