3223 (株)エスエルディーの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	1,918	1,918	1,880	1,905	600	1,905
2015-12-29	1,879	1,879	1,878	1,878	600	1,878
2015-12-28	1,893	1,893	1,815	1,870	1,400	1,870
2015-12-25	1,880	1,890	1,805	1,861	7,700	1,861
2015-12-24	1,882	1,915	1,882	1,892	14,000	1,892
2015-12-22	1,911	1,917	1,889	1,911	2,800	1,911
2015-12-21	1,920	1,923	1,899	1,912	6,400	1,912
2015-12-18	1,931	1,949	1,900	1,913	6,100	1,913
2015-12-17	1,922	1,965	1,922	1,954	2,700	1,954
2015-12-16	1,944	1,959	1,921	1,937	6,700	1,937
2015-12-15	1,950	1,975	1,950	1,975	900	1,975
2015-12-14	1,950	1,970	1,926	1,968	3,600	1,968
2015-12-11	1,975	1,997	1,952	1,988	1,400	1,988
2015-12-10	1,971	1,996	1,955	1,955	3,200	1,955
2015-12-09	2,000	2,000	1,981	1,999	1,600	1,999
2015-12-08	1,972	2,008	1,972	2,004	1,100	2,004
2015-12-07	2,007	2,007	1,990	2,005	2,000	2,005
2015-12-04	2,012	2,019	1,964	2,008	3,600	2,008
2015-12-03	2,030	2,040	2,015	2,019	1,900	2,019
2015-12-02	2,015	2,050	2,015	2,030	3,700	2,030
2015-12-01	2,028	2,050	2,014	2,029	4,900	2,029
2015-11-30	2,050	2,050	2,020	2,020	1,400	2,020
2015-11-27	2,003	2,055	2,003	2,020	2,100	2,020
2015-11-26	2,058	2,076	2,020	2,049	5,600	2,049
2015-11-25	2,015	2,050	2,015	2,050	3,800	2,050
2015-11-24	2,065	2,070	2,015	2,053	3,300	2,053
2015-11-20	2,015	2,065	2,015	2,065	500	2,065
2015-11-19	2,005	2,042	2,005	2,042	1,600	2,042
2015-11-18	1,997	2,015	1,997	2,002	1,200	2,002
2015-11-17	2,000	2,016	1,976	1,997	2,300	1,997
2015-11-16	1,945	1,995	1,945	1,995	1,600	1,995
2015-11-13	1,980	2,000	1,934	1,985	12,800	1,985
2015-11-12	2,160	2,177	2,118	2,118	5,900	2,118
2015-11-11	2,143	2,169	2,124	2,153	3,700	2,153
2015-11-10	2,190	2,190	2,130	2,168	3,600	2,168
2015-11-09	2,120	2,185	2,120	2,175	2,800	2,175
2015-11-06	2,130	2,170	2,130	2,170	3,200	2,170
2015-11-05	2,166	2,200	2,122	2,154	3,800	2,154
2015-11-04	2,189	2,200	2,166	2,166	1,700	2,166
2015-11-02	2,150	2,189	2,150	2,189	1,500	2,189
2015-10-30	2,172	2,219	2,155	2,169	4,500	2,169
2015-10-29	2,180	2,180	2,170	2,172	1,000	2,172
2015-10-28	2,196	2,196	2,168	2,180	2,400	2,180
2015-10-27	2,220	2,220	2,200	2,200	1,000	2,200
2015-10-26	2,206	2,254	2,180	2,200	10,400	2,200
2015-10-23	2,256	2,256	2,256	2,256	100	2,256
2015-10-22	2,280	2,299	2,241	2,245	1,500	2,245
2015-10-21	2,280	2,332	2,270	2,280	3,800	2,280
2015-10-20	2,315	2,330	2,300	2,330	1,300	2,330
2015-10-19	2,277	2,399	2,277	2,299	5,800	2,299
2015-10-16	2,180	2,300	2,156	2,277	5,100	2,277
2015-10-15	2,180	2,200	2,180	2,180	4,300	2,180
2015-10-14	2,188	2,220	2,188	2,209	4,000	2,209
2015-10-13	2,175	2,229	2,151	2,188	4,900	2,188
2015-10-09	2,295	2,295	2,253	2,253	3,800	2,253
2015-10-08	2,298	2,298	2,259	2,292	1,000	2,292
2015-10-07	2,298	2,298	2,297	2,297	1,400	2,297
2015-10-06	2,265	2,280	2,259	2,280	600	2,280
2015-10-05	2,210	2,259	2,180	2,259	900	2,259
2015-10-02	2,149	2,219	2,149	2,209	3,400	2,209
2015-10-01	2,175	2,200	2,107	2,150	4,500	2,150
2015-09-30	2,239	2,240	2,191	2,215	700	2,215
2015-09-29	2,241	2,254	2,191	2,239	2,600	2,239
2015-09-28	2,286	2,298	2,271	2,298	2,600	2,298
2015-09-25	2,205	2,285	2,200	2,285	3,500	2,285
2015-09-24	2,160	2,269	2,160	2,230	2,400	2,230
2015-09-18	2,101	2,199	2,101	2,198	1,200	2,198
2015-09-17	2,080	2,144	2,074	2,144	9,400	2,144
2015-09-16	2,062	2,110	2,062	2,093	5,300	2,093
2015-09-15	2,110	2,110	2,041	2,106	2,800	2,106
2015-09-14	2,090	2,090	2,060	2,070	2,200	2,070
2015-09-11	2,038	2,087	2,038	2,079	3,900	2,079
2015-09-10	2,093	2,093	2,000	2,038	4,700	2,038
2015-09-09	2,070	2,099	2,031	2,093	6,300	2,093
2015-09-08	2,039	2,041	1,980	1,986	5,000	1,986
2015-09-07	1,952	2,039	1,952	2,039	10,500	2,039
2015-09-04	2,135	2,135	1,967	1,992	6,800	1,992
2015-09-03	2,101	2,138	2,101	2,137	1,200	2,137
2015-09-02	2,050	2,151	2,050	2,151	1,300	2,151
2015-09-01	2,180	2,196	2,102	2,145	4,300	2,145
2015-08-31	2,195	2,195	2,150	2,174	5,700	2,174
2015-08-28	2,195	2,206	2,170	2,206	3,600	2,206
2015-08-27	2,150	2,200	2,150	2,194	4,600	2,194
2015-08-26	2,110	2,110	2,043	2,107	6,200	2,107
2015-08-25	1,960	2,112	1,900	2,067	14,200	2,067
2015-08-24	2,090	2,199	1,981	2,000	29,200	2,000
2015-08-21	2,169	2,196	2,141	2,160	10,600	2,160
2015-08-20	2,200	2,265	2,200	2,219	7,900	2,219
2015-08-19	2,223	2,250	2,209	2,214	8,700	2,214
2015-08-18	2,235	2,260	2,212	2,223	11,100	2,223
2015-08-17	2,237	2,280	2,223	2,260	14,100	2,260
2015-08-14	2,450	2,450	2,220	2,256	105,700	2,256
2015-08-13	2,646	2,697	2,644	2,650	4,200	2,650
2015-08-12	2,677	2,735	2,650	2,652	10,400	2,652
2015-08-11	2,687	2,739	2,659	2,675	5,400	2,675
2015-08-10	2,680	2,750	2,680	2,730	3,500	2,730
2015-08-07	2,770	2,770	2,670	2,700	10,800	2,700
2015-08-06	2,851	2,872	2,759	2,766	13,900	2,766
2015-08-05	2,740	2,840	2,740	2,840	9,900	2,840
2015-08-04	2,722	2,767	2,722	2,745	3,500	2,745
2015-08-03	2,760	2,770	2,721	2,721	4,700	2,721
2015-07-31	2,760	2,760	2,704	2,730	4,300	2,730
2015-07-30	2,720	2,760	2,690	2,753	9,100	2,753
2015-07-29	2,733	2,733	2,692	2,695	3,900	2,695
2015-07-28	2,601	2,690	2,581	2,690	7,500	2,690
2015-07-27	2,700	2,740	2,635	2,643	10,100	2,643
2015-07-24	2,686	2,719	2,651	2,699	4,400	2,699
2015-07-23	2,685	2,700	2,650	2,650	16,400	2,650
2015-07-22	2,750	2,773	2,720	2,731	8,000	2,731
2015-07-21	2,800	2,800	2,740	2,740	15,300	2,740
2015-07-17	2,822	2,870	2,720	2,755	23,000	2,755
2015-07-16	2,650	2,793	2,650	2,785	17,300	2,785
2015-07-15	2,660	2,660	2,560	2,649	3,500	2,649
2015-07-14	2,547	2,660	2,516	2,660	21,100	2,660
2015-07-13	2,480	2,520	2,420	2,475	11,500	2,475
2015-07-10	2,480	2,480	2,305	2,397	16,300	2,397
2015-07-09	2,401	2,450	2,232	2,440	41,600	2,440
2015-07-08	2,699	2,727	2,481	2,496	26,000	2,496
2015-07-07	2,520	2,680	2,516	2,673	11,500	2,673
2015-07-06	2,510	2,540	2,471	2,509	8,500	2,509
2015-07-03	2,620	2,620	2,530	2,558	8,100	2,558
2015-07-02	2,495	2,616	2,495	2,570	22,900	2,570
2015-07-01	2,400	2,484	2,400	2,477	6,800	2,477
2015-06-30	2,403	2,456	2,386	2,400	11,900	2,400
2015-06-29	2,410	2,560	2,401	2,445	31,400	2,445
2015-06-26	2,655	2,688	2,541	2,542	21,300	2,542
2015-06-25	2,526	2,714	2,526	2,641	38,600	2,641
2015-06-24	2,475	2,560	2,469	2,515	21,000	2,515
2015-06-23	2,451	2,510	2,450	2,494	10,700	2,494
2015-06-22	2,531	2,539	2,441	2,460	24,100	2,460
2015-06-19	2,322	2,529	2,299	2,529	25,000	2,529
2015-06-18	2,300	2,331	2,260	2,322	4,600	2,322
2015-06-17	2,300	2,389	2,268	2,297	11,900	2,297
2015-06-16	2,424	2,434	2,325	2,326	19,300	2,326
2015-06-15	2,275	2,380	2,238	2,380	32,100	2,380
2015-06-12	2,111	2,245	2,111	2,225	9,900	2,225
2015-06-11	2,144	2,144	2,050	2,121	6,500	2,121
2015-06-10	2,130	2,165	2,110	2,145	6,300	2,145
2015-06-09	2,212	2,229	2,136	2,136	12,200	2,136
2015-06-08	2,163	2,210	2,163	2,202	11,100	2,202
2015-06-05	2,112	2,164	2,112	2,157	5,400	2,157
2015-06-04	2,099	2,158	2,099	2,158	6,700	2,158
2015-06-03	2,120	2,120	2,051	2,080	12,400	2,080
2015-06-02	2,208	2,212	2,101	2,165	15,400	2,165
2015-06-01	2,242	2,250	2,166	2,221	10,000	2,221
2015-05-29	2,222	2,300	2,151	2,228	21,900	2,228
2015-05-28	2,250	2,400	2,231	2,286	67,400	2,286
2015-05-27	2,026	2,235	2,020	2,180	29,100	2,180
2015-05-26	2,103	2,104	2,010	2,038	28,700	2,038
2015-05-25	2,195	2,322	2,100	2,127	88,700	2,127
2015-05-22	1,960	2,219	1,960	2,120	124,100	2,120
2015-05-21	1,812	1,930	1,812	1,910	32,200	1,910
2015-05-20	1,841	1,841	1,809	1,830	16,200	1,830
2015-05-19	1,830	1,885	1,806	1,841	22,900	1,841
2015-05-18	1,867	1,885	1,801	1,835	69,500	1,835
2015-05-15	1,698	1,707	1,697	1,707	8,200	1,707
2015-05-14	1,688	1,698	1,681	1,698	7,400	1,698
2015-05-13	1,683	1,694	1,680	1,694	2,700	1,694
2015-05-12	1,700	1,700	1,682	1,682	7,800	1,682
2015-05-11	1,712	1,712	1,688	1,700	5,500	1,700
2015-05-08	1,705	1,713	1,686	1,704	16,600	1,704
2015-05-07	1,712	1,712	1,687	1,698	2,900	1,698
2015-05-01	1,671	1,716	1,646	1,716	14,400	1,716
2015-04-30	1,692	1,695	1,674	1,675	13,600	1,675
2015-04-28	1,700	1,700	1,688	1,690	7,600	1,690
2015-04-27	1,710	1,710	1,699	1,707	2,500	1,707
2015-04-24	1,700	1,700	1,685	1,699	7,600	1,699
2015-04-23	1,720	1,730	1,700	1,705	8,300	1,705
2015-04-22	1,703	1,710	1,688	1,710	10,200	1,710
2015-04-21	1,750	1,750	1,700	1,714	7,300	1,714
2015-04-20	1,730	1,750	1,719	1,749	9,700	1,749
2015-04-17	1,740	1,792	1,729	1,732	16,500	1,732
2015-04-16	1,790	1,790	1,720	1,735	16,500	1,735
2015-04-15	1,800	1,838	1,769	1,797	37,100	1,797
2015-04-14	1,712	1,793	1,696	1,776	65,500	1,776
2015-04-13	1,670	1,715	1,664	1,692	18,200	1,692
2015-04-10	1,660	1,688	1,660	1,660	7,500	1,660
2015-04-09	1,675	1,680	1,651	1,665	20,000	1,665
2015-04-08	1,710	1,710	1,672	1,674	19,900	1,674
2015-04-07	1,720	1,720	1,700	1,713	29,800	1,713
2015-04-06	1,734	1,766	1,681	1,727	61,100	1,727
2015-04-03	1,620	1,700	1,618	1,694	71,900	1,694
2015-04-02	1,629	1,639	1,619	1,627	23,800	1,627
2015-04-01	1,637	1,640	1,610	1,622	18,900	1,622
2015-03-31	1,655	1,655	1,620	1,630	15,100	1,630
2015-03-30	1,630	1,668	1,627	1,655	21,800	1,655
2015-03-27	1,625	1,646	1,621	1,629	15,600	1,629
2015-03-26	1,649	1,649	1,609	1,616	22,100	1,616
2015-03-25	1,621	1,669	1,603	1,659	33,900	1,659
2015-03-24	1,607	1,638	1,607	1,622	30,400	1,622
2015-03-23	1,687	1,699	1,606	1,647	66,100	1,647
2015-03-20	1,798	1,799	1,661	1,661	115,600	1,661
2015-03-19	1,903	1,950	1,687	1,780	652,200	1,780

分割・併合履歴：なし

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

3223 (株)エスエルディー の時系列データ [2015年度]

3223 (株)エスエルディーの時系列データ [2015年度]