2196 (株)エスクリの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,018	1,018	986	995	31,800	995
2017-12-28	1,019	1,025	998	1,004	25,400	1,004
2017-12-27	991	1,025	991	1,019	34,400	1,019
2017-12-26	982	1,008	982	994	38,400	994
2017-12-25	1,034	1,034	977	992	78,400	992
2017-12-22	1,041	1,042	1,023	1,040	28,900	1,040
2017-12-21	1,037	1,054	1,031	1,048	23,900	1,048
2017-12-20	1,045	1,068	1,036	1,036	34,100	1,036
2017-12-19	1,035	1,056	1,023	1,045	42,100	1,045
2017-12-18	1,066	1,068	1,032	1,032	39,900	1,032
2017-12-15	1,032	1,060	1,032	1,037	49,700	1,037
2017-12-14	1,040	1,061	1,032	1,032	33,700	1,032
2017-12-13	1,060	1,070	1,035	1,045	40,300	1,045
2017-12-12	1,107	1,110	1,058	1,065	64,200	1,065
2017-12-11	1,079	1,126	1,076	1,110	104,100	1,110
2017-12-08	1,073	1,100	1,049	1,054	62,700	1,054
2017-12-07	1,065	1,093	1,059	1,077	50,000	1,077
2017-12-06	1,034	1,075	1,034	1,058	83,300	1,058
2017-12-05	1,009	1,042	992	1,039	42,000	1,039
2017-12-04	1,004	1,030	1,001	1,023	27,500	1,023
2017-12-01	1,011	1,036	1,010	1,014	40,200	1,014
2017-11-30	1,062	1,065	1,000	1,025	67,900	1,025
2017-11-29	1,055	1,062	1,035	1,062	54,600	1,062
2017-11-28	1,038	1,050	1,016	1,041	80,500	1,041
2017-11-27	1,002	1,038	999	1,023	53,900	1,023
2017-11-24	989	1,010	984	1,002	72,600	1,002
2017-11-22	986	1,000	983	989	71,600	989
2017-11-21	949	977	940	974	81,300	974
2017-11-20	929	947	923	939	77,500	939
2017-11-17	899	922	887	920	39,500	920
2017-11-16	890	906	884	899	38,600	899
2017-11-15	890	890	859	869	46,600	869
2017-11-13	888	928	888	911	52,800	911
2017-11-10	862	903	862	890	44,100	890
2017-11-09	945	945	880	880	151,800	880
2017-11-08	868	960	850	960	362,200	960
2017-11-07	869	888	869	883	16,700	883
2017-11-06	875	885	872	873	19,700	873
2017-11-02	887	892	875	876	18,600	876
2017-11-01	890	894	880	890	16,500	890
2017-10-31	881	891	875	886	18,000	886
2017-10-30	896	896	869	888	56,200	888
2017-10-27	883	895	883	888	19,200	888
2017-10-26	870	894	866	883	24,300	883
2017-10-25	885	888	872	874	31,700	874
2017-10-24	894	900	890	892	38,000	892
2017-10-23	890	899	868	889	37,000	889
2017-10-20	845	895	839	885	57,600	885
2017-10-19	846	846	828	838	29,800	838
2017-10-18	859	859	843	846	19,800	846
2017-10-17	859	861	852	854	16,900	854
2017-10-16	868	869	851	859	22,600	859
2017-10-13	877	879	866	868	17,400	868
2017-10-12	871	885	867	872	31,400	872
2017-10-11	858	869	850	864	20,900	864
2017-10-10	852	875	851	859	25,900	859
2017-10-06	868	872	855	855	19,300	855
2017-10-05	870	893	860	860	32,900	860
2017-10-04	858	879	857	870	33,500	870
2017-10-03	841	881	839	852	77,800	852
2017-10-02	845	845	832	832	31,800	832
2017-09-29	850	850	837	842	16,600	842
2017-09-28	835	859	832	850	44,600	850
2017-09-27	826	834	819	822	34,200	822
2017-09-26	813	840	813	835	65,400	835
2017-09-25	810	816	804	809	19,700	809
2017-09-22	816	816	799	803	26,900	803
2017-09-21	817	820	812	817	17,500	817
2017-09-20	828	828	815	821	14,200	821
2017-09-19	815	828	814	821	32,000	821
2017-09-15	815	818	802	804	17,600	804
2017-09-14	818	819	810	817	25,300	817
2017-09-13	805	820	805	811	29,400	811
2017-09-12	800	803	796	801	14,400	801
2017-09-11	790	796	785	787	9,500	787
2017-09-08	804	808	789	789	26,600	789
2017-09-07	794	803	793	800	25,700	800
2017-09-06	770	794	770	791	29,700	791
2017-09-05	795	798	772	781	27,200	781
2017-09-04	792	799	782	792	31,900	792
2017-09-01	787	800	783	792	26,400	792
2017-08-31	787	788	780	784	7,900	784
2017-08-30	777	784	776	780	20,800	780
2017-08-29	776	782	766	781	29,800	781
2017-08-28	779	784	773	780	18,800	780
2017-08-25	775	783	775	775	16,000	775
2017-08-24	789	789	781	781	8,800	781
2017-08-23	780	790	777	790	23,200	790
2017-08-22	789	789	782	784	9,300	784
2017-08-21	775	793	775	786	32,500	786
2017-08-18	776	776	768	770	24,700	770
2017-08-17	759	776	756	776	37,200	776
2017-08-16	744	750	736	745	25,700	745
2017-08-15	743	749	736	738	38,100	738
2017-08-14	759	759	735	742	82,300	742
2017-08-10	795	795	756	763	50,100	763
2017-08-09	784	802	774	802	111,400	802
2017-08-08	785	810	780	781	73,300	781
2017-08-07	773	787	773	778	40,200	778
2017-08-04	763	775	760	775	16,600	775
2017-08-03	750	769	750	765	21,400	765
2017-08-02	757	757	748	750	32,000	750
2017-08-01	765	765	746	757	26,200	757
2017-07-31	763	763	752	752	19,900	752
2017-07-28	771	771	760	764	28,000	764
2017-07-27	759	771	759	762	19,700	762
2017-07-26	786	790	757	761	62,400	761
2017-07-25	788	788	778	787	25,300	787
2017-07-24	771	787	768	786	29,900	786
2017-07-21	770	774	762	771	40,900	771
2017-07-20	760	791	760	773	68,300	773
2017-07-19	737	759	736	757	89,700	757
2017-07-18	730	733	724	732	22,300	732
2017-07-14	731	732	722	728	14,200	728
2017-07-13	733	734	722	726	17,400	726
2017-07-12	737	738	729	732	19,400	732
2017-07-11	730	736	730	736	19,600	736
2017-07-10	728	735	726	729	29,300	729
2017-07-07	715	727	711	726	34,600	726
2017-07-06	711	721	711	718	30,100	718
2017-07-05	710	714	707	711	22,600	711
2017-07-04	718	718	708	710	28,100	710
2017-07-03	711	722	711	717	42,800	717
2017-06-30	712	714	710	711	26,300	711
2017-06-29	712	717	709	715	21,600	715
2017-06-28	714	717	707	711	36,500	711
2017-06-27	714	716	711	715	28,600	715
2017-06-26	713	720	713	716	22,400	716
2017-06-23	725	725	715	718	21,100	718
2017-06-22	727	730	722	722	21,000	722
2017-06-21	732	737	729	730	20,600	730
2017-06-20	750	750	732	733	32,700	733
2017-06-19	735	744	731	742	35,900	742
2017-06-16	725	735	720	726	35,300	726
2017-06-15	719	726	716	722	17,200	722
2017-06-14	728	728	716	718	15,000	718
2017-06-13	715	729	715	721	20,700	721
2017-06-12	723	725	710	715	54,800	715
2017-06-09	731	734	718	723	45,400	723
2017-06-08	740	749	732	735	51,800	735
2017-06-07	728	737	725	737	24,400	737
2017-06-06	740	740	725	728	55,700	728
2017-06-05	720	738	720	735	35,500	735
2017-06-02	717	724	715	719	19,300	719
2017-06-01	721	723	714	717	24,900	717
2017-05-31	712	730	712	725	34,600	725
2017-05-30	721	723	704	711	73,500	711
2017-05-29	736	736	721	727	59,900	727
2017-05-26	758	758	736	742	73,400	742
2017-05-25	774	776	753	758	100,500	758
2017-05-24	753	780	749	777	69,100	777
2017-05-23	735	759	735	753	67,500	753
2017-05-22	725	736	720	733	43,700	733
2017-05-19	724	726	715	725	34,900	725
2017-05-18	720	728	714	728	26,600	728
2017-05-17	746	746	725	727	44,100	727
2017-05-16	736	744	727	732	40,900	732
2017-05-15	730	753	710	737	235,600	737
2017-05-12	820	830	801	808	60,700	808
2017-05-11	804	815	804	815	49,000	815
2017-05-10	793	806	793	804	48,100	804
2017-05-09	792	800	790	795	31,900	795
2017-05-08	787	800	781	798	58,800	798
2017-05-02	770	784	764	772	39,000	772
2017-05-01	767	780	755	766	45,700	766
2017-04-28	770	773	755	773	26,000	773
2017-04-27	758	772	748	771	29,800	771
2017-04-26	755	759	746	756	33,300	756
2017-04-25	730	754	730	751	29,800	751
2017-04-24	725	740	720	728	18,400	728
2017-04-21	733	735	715	720	12,400	720
2017-04-20	735	735	713	722	15,900	722
2017-04-19	715	734	713	726	31,400	726
2017-04-18	743	745	711	722	28,700	722
2017-04-17	681	734	680	733	50,200	733
2017-04-14	695	699	681	683	29,500	683
2017-04-13	669	694	669	688	38,300	688
2017-04-12	695	696	668	680	45,000	680
2017-04-11	707	714	697	700	22,500	700
2017-04-10	719	719	702	709	21,500	709
2017-04-07	703	719	690	709	45,300	709
2017-04-06	721	726	693	705	63,400	705
2017-04-05	730	739	720	722	25,800	722
2017-04-04	765	765	700	725	66,600	725
2017-04-03	768	773	766	766	29,400	766
2017-03-31	767	791	767	773	38,800	773
2017-03-30	787	795	761	769	40,900	769
2017-03-29	792	794	779	788	76,500	788
2017-03-28	796	807	796	806	72,400	806
2017-03-27	793	797	785	793	48,900	793
2017-03-24	780	800	780	793	47,300	793
2017-03-23	773	790	773	788	56,600	788
2017-03-22	779	790	767	774	73,400	774
2017-03-21	775	799	775	788	63,300	788
2017-03-17	795	800	775	779	104,500	779
2017-03-16	815	816	783	800	119,100	800
2017-03-15	839	839	812	815	39,400	815
2017-03-14	837	840	825	830	34,000	830
2017-03-13	821	842	820	829	32,700	829
2017-03-10	811	826	807	815	85,800	815
2017-03-09	832	835	819	819	50,300	819
2017-03-08	829	842	826	836	41,000	836
2017-03-07	875	875	827	829	86,800	829
2017-03-06	869	884	852	866	50,000	866
2017-03-03	847	890	817	881	105,500	881
2017-03-02	865	879	847	848	68,800	848
2017-03-01	898	898	856	871	71,700	871
2017-02-28	890	900	885	885	76,900	885
2017-02-27	868	909	860	896	138,700	896
2017-02-24	823	865	820	856	100,700	856
2017-02-23	835	841	815	822	43,300	822
2017-02-22	835	843	805	832	114,400	832
2017-02-21	758	816	755	815	135,200	815
2017-02-20	742	761	731	761	66,900	761
2017-02-17	735	745	733	740	35,200	740
2017-02-16	738	752	737	743	65,000	743
2017-02-15	759	761	735	748	71,100	748
2017-02-14	741	760	737	751	112,000	751
2017-02-13	724	736	714	736	141,300	736
2017-02-10	730	742	707	729	235,400	729
2017-02-09	767	769	717	732	748,300	732
2017-02-08	722	722	722	722	165,000	722
2017-02-07	619	622	608	622	58,100	622
2017-02-06	605	613	602	611	30,000	611
2017-02-03	612	613	603	605	36,800	605
2017-02-02	615	616	608	612	46,800	612
2017-02-01	611	618	611	615	27,200	615
2017-01-31	615	615	610	615	25,600	615
2017-01-30	617	618	613	615	32,700	615
2017-01-27	616	620	615	617	23,700	617
2017-01-26	616	619	614	616	24,700	616
2017-01-25	619	621	614	615	16,300	615
2017-01-24	616	617	610	614	21,800	614
2017-01-23	613	617	613	614	29,700	614
2017-01-20	619	619	611	613	34,400	613
2017-01-19	615	620	613	619	28,000	619
2017-01-18	619	619	609	615	15,300	615
2017-01-17	612	625	608	620	41,500	620
2017-01-16	620	620	612	615	19,900	615
2017-01-13	620	620	615	620	11,500	620
2017-01-12	621	622	614	620	26,700	620
2017-01-11	625	626	621	623	23,900	623
2017-01-10	628	630	622	627	37,700	627
2017-01-06	623	628	622	626	29,400	626
2017-01-05	624	629	623	627	29,000	627
2017-01-04	614	626	614	626	32,500	626

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 [2017年度]

2196 (株)エスクリの時系列データ [2017年度]