1. HOME >
  2. 株価時系列 >
  3. 3423 >
  4. 1999年

3423 (株)エスイー の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-307607917607913,997220.28
1999-12-297767777767772,998216.38
1999-12-287817817817812,998217.49
1999-12-277818017818011,999223.06
1999-12-247847917707918,994220.28
1999-12-2280180177079110,993220.28
1999-12-2180180177080133,978223.06
1999-12-2085185182183112,992231.42
1999-12-1794194186187120,986242.56
1999-12-1692194192194112,992262.05
1999-12-151,0211,02182194182,946262.05
1999-12-141,1111,1111,0011,02123,984284.33
1999-12-131,1311,1311,1111,12115,990312.18
1999-12-101,2311,2311,1711,18123,984328.89
1999-12-091,2011,2611,2011,26121,986351.17
1999-12-081,1811,2311,1811,231130,915342.81
1999-12-071,1811,1911,1811,18125,983328.89
1999-12-061,1811,2011,1811,18118,988328.89
1999-12-031,1611,2011,1311,18127,982328.89
1999-12-021,0711,1511,0711,14131,979317.75
1999-12-011,0611,0711,0511,05120,986292.68
1999-11-301,0311,0511,0311,04116,989289.90
1999-11-291,0311,0411,0311,04122,985289.90
1999-11-261,0411,0511,0311,0317,995287.11
1999-11-251,0511,0611,0511,0519,993292.68
1999-11-241,0811,0911,0611,06116,989295.47
1999-11-221,1011,1011,0711,0918,994303.82
1999-11-191,0711,0911,0711,0916,995303.82
1999-11-181,0611,0711,0611,07112,992298.25
1999-11-171,0511,0611,0311,0419,993289.90
1999-11-161,0311,0511,0011,02135,977284.33
1999-11-151,0211,0511,0111,01126,982281.55
1999-11-121,0311,0911,0311,05136,976292.68
1999-11-111,1311,1311,0411,04160,960289.90
1999-11-101,1111,1411,1111,11113,991309.39
1999-11-091,1211,1311,1011,11124,984309.39
1999-11-081,1211,1211,1211,1215,996312.18
1999-11-051,1211,1411,1211,12118,988312.18
1999-11-041,1711,1711,1211,1213,997312.18
1999-11-021,1711,1811,1511,15130,980320.53
1999-11-011,2011,2011,1811,1814,997328.89
1999-10-291,1811,1911,1811,1915,996331.67
1999-10-281,2011,2011,1911,19110,993331.67
1999-10-271,1811,2011,1811,1816,995328.89
1999-10-261,2211,2211,1911,20110,993334.46
1999-10-251,1811,1911,1811,1911,999331.67
1999-10-221,1811,2011,1811,20124,984334.46
1999-10-211,1811,2111,1811,1914,997331.67
1999-10-201,2011,2011,2011,2016,995334.46
1999-10-191,2011,2011,1811,19111,992331.67
1999-10-181,2311,2611,1911,21123,984337.24
1999-10-151,2711,2811,2711,27111,992353.95
1999-10-141,2711,2911,2511,27143,971353.95
1999-10-131,2711,2911,2711,27110,993353.95
1999-10-121,2611,2811,2611,27115,990353.95
1999-10-081,3211,3211,2711,27130,980353.95
1999-10-071,3511,3611,3211,34158,962373.44
1999-10-061,3511,3811,3311,35150,967376.23
1999-10-051,2111,3411,2011,34197,936373.44
1999-10-041,2011,2211,2011,2016,995334.46
1999-10-011,2511,2511,2111,21110,993337.24
1999-09-301,2211,2711,2211,25135,977348.38
1999-09-291,2411,2511,2211,24143,971345.60
1999-09-281,2011,2511,2011,23110,993342.81
1999-09-271,1911,2211,1711,20123,984334.46
1999-09-241,1211,2011,1211,1214,997312.18
1999-09-221,1811,1811,1011,18116,989328.89
1999-09-211,1711,2011,1511,1814,997328.89
1999-09-201,0911,1711,0911,1718,994326.10
1999-09-171,2011,2011,1211,1915,996331.67
1999-09-161,1811,2211,1511,18116,989328.89
1999-09-141,2511,2511,1811,24112,992345.60
1999-09-131,2511,2611,2111,24119,987345.60
1999-09-101,2411,2711,2411,24114,990345.60
1999-09-091,2711,2811,2411,2416,995345.60
1999-09-081,2311,2611,2111,25126,982348.38
1999-09-071,2211,2711,2211,23114,990342.81
1999-09-061,2511,2611,1811,20127,982334.46
1999-09-031,2611,2611,1911,23110,993342.81
1999-09-021,2511,2511,1811,25116,989348.38
1999-09-011,2911,2911,2111,21123,984337.24
1999-08-311,2811,3211,2411,29114,990359.52
1999-08-301,3111,3411,2911,29120,986359.52
1999-08-271,3111,3411,3111,34111,992373.44
1999-08-261,3311,3311,2711,30111,992362.30
1999-08-251,3311,3511,3111,34115,990373.44
1999-08-241,3811,3811,3311,36134,977379.01
1999-08-231,3611,3811,3211,37123,984381.80
1999-08-201,3911,4011,3311,37124,984381.80
1999-08-191,3111,3911,3111,36131,979379.01
1999-08-181,4011,4211,3311,35134,977376.23
1999-08-171,3711,3911,3211,3819,993384.58
1999-08-161,3511,3711,2911,37124,984381.80
1999-08-131,3211,3611,3011,31115,990365.09
1999-08-121,2411,3411,2011,34130,980373.44
1999-08-111,2511,2511,1711,1714,997326.10
1999-08-101,3011,3011,2011,25117,988348.38
1999-08-091,3011,3011,2311,23111,992342.81
1999-08-061,3311,3711,2611,30134,977362.30
1999-08-051,3611,3911,3311,33114,990370.66
1999-08-041,3811,4011,3711,40119,987390.15
1999-08-031,3711,4211,3411,40143,971390.15
1999-08-021,4011,4511,3611,40120,986390.15
1999-07-301,4611,4811,4111,41121,986392.94
1999-07-291,4711,5011,4611,46136,976406.86
1999-07-281,5011,5011,4611,48141,973412.43
1999-07-271,4011,5011,4011,47143,971409.65
1999-07-261,4511,4611,4111,45138,975404.08
1999-07-231,4811,4811,4111,41142,972392.94
1999-07-221,5711,5711,4511,461103,932406.86
1999-07-211,4111,5711,4111,541154,899429.14
1999-07-191,3811,4111,3411,381102,933384.58
1999-07-161,4411,4911,3511,38150,967384.58
1999-07-151,5011,5011,4411,44148,968401.29
1999-07-141,5211,5211,4411,46199,935406.86
1999-07-131,5811,6011,4811,501197,871418
1999-07-121,4511,6111,4111,581528,656440.28
1999-07-091,3011,4911,3011,441527,656401.29
1999-07-081,3211,3411,2711,31171,953365.09
1999-07-071,3111,3311,2711,31189,941365.09
1999-07-061,3311,3611,2711,31193,939365.09
1999-07-051,3111,3411,2811,321125,918367.87
1999-07-021,2711,3311,2611,311105,931365.09
1999-07-011,2811,3011,2411,27186,943353.95
1999-06-301,2911,2911,2311,26133,978351.17
1999-06-291,3011,3411,2411,25167,956348.38
1999-06-281,3611,4011,3111,311221,855365.09
1999-06-251,2711,3611,2511,351404,736376.23
1999-06-241,2011,2911,1611,251325,788348.38
1999-06-231,0811,2211,0811,16198,936323.32
1999-06-221,0811,1211,0411,12152,966312.18
1999-06-211,1011,1011,0511,07145,970298.25
1999-06-181,0711,1111,0611,08131,979301.04
1999-06-171,0511,1011,0311,07132,979298.25
1999-06-161,1511,1811,0611,11118,988309.39
1999-06-151,1911,2211,1511,16124,984323.32
1999-06-141,2111,2211,1811,21123,984337.24
1999-06-111,2411,2811,1911,211162,894337.24
1999-06-101,1811,2611,1811,241188,877345.60
1999-06-091,1411,2511,1211,201160,895334.46
1999-06-081,0511,1511,0511,10170,954306.61
1999-06-071,1311,1611,0411,091106,930303.82
1999-06-041,2111,2611,0811,141922,399317.75

分割・併合履歴 ： [2018-09-26]1株→2株 [2013-01-30]1株→0.942株 [2012-11-22]1株→1.906株