3423 (株)エスイー の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 375 | 375 | 330 | 330 | 12,992 | 91.90 |
| 2000-12-28 | 360 | 370 | 360 | 370 | 3,997 | 103.04 |
| 2000-12-27 | 355 | 370 | 355 | 370 | 2,998 | 103.04 |
| 2000-12-26 | 355 | 360 | 355 | 360 | 1,999 | 100.25 |
| 2000-12-25 | 355 | 360 | 355 | 360 | 3,997 | 100.25 |
| 2000-12-22 | 350 | 350 | 340 | 350 | 8,994 | 97.47 |
| 2000-12-21 | 395 | 395 | 360 | 360 | 2,998 | 100.25 |
| 2000-12-20 | 450 | 450 | 420 | 420 | 4,997 | 116.96 |
| 2000-12-19 | 400 | 430 | 400 | 430 | 3,997 | 119.75 |
| 2000-12-18 | 420 | 455 | 410 | 410 | 47,969 | 114.18 |
| 2000-12-15 | 360 | 440 | 340 | 400 | 30,980 | 111.39 |
| 2000-12-14 | 335 | 345 | 330 | 345 | 6,995 | 96.08 |
| 2000-12-13 | 300 | 310 | 300 | 310 | 2,998 | 86.33 |
| 2000-12-12 | 290 | 305 | 290 | 300 | 12,992 | 83.54 |
| 2000-12-11 | 295 | 295 | 295 | 295 | 12,992 | 82.15 |
| 2000-12-08 | 315 | 320 | 295 | 295 | 36,976 | 82.15 |
| 2000-12-06 | 325 | 325 | 320 | 320 | 29,980 | 89.11 |
| 2000-12-05 | 320 | 325 | 320 | 325 | 3,997 | 90.51 |
| 2000-12-01 | 320 | 335 | 320 | 325 | 10,993 | 90.51 |
| 2000-11-30 | 320 | 325 | 320 | 325 | 8,994 | 90.51 |
| 2000-11-28 | 325 | 325 | 325 | 325 | 1,999 | 90.51 |
| 2000-11-27 | 330 | 330 | 315 | 320 | 30,980 | 89.11 |
| 2000-11-24 | 335 | 335 | 315 | 320 | 2,998 | 89.11 |
| 2000-11-22 | 315 | 330 | 315 | 330 | 2,998 | 91.90 |
| 2000-11-21 | 325 | 325 | 320 | 325 | 2,998 | 90.51 |
| 2000-11-20 | 340 | 340 | 325 | 330 | 18,988 | 91.90 |
| 2000-11-17 | 335 | 340 | 335 | 335 | 2,998 | 93.29 |
| 2000-11-16 | 330 | 330 | 330 | 330 | 10,993 | 91.90 |
| 2000-11-15 | 330 | 330 | 330 | 330 | 11,992 | 91.90 |
| 2000-11-13 | 330 | 335 | 330 | 335 | 9,993 | 93.29 |
| 2000-11-10 | 355 | 365 | 340 | 340 | 11,992 | 94.68 |
| 2000-11-09 | 355 | 355 | 355 | 355 | 1,999 | 98.86 |
| 2000-11-08 | 385 | 385 | 360 | 375 | 28,981 | 104.43 |
| 2000-11-07 | 385 | 385 | 375 | 375 | 1,999 | 104.43 |
| 2000-11-06 | 395 | 395 | 365 | 365 | 14,990 | 101.65 |
| 2000-11-02 | 395 | 400 | 395 | 400 | 1,999 | 111.39 |
| 2000-11-01 | 390 | 400 | 390 | 400 | 3,997 | 111.39 |
| 2000-10-31 | 415 | 420 | 400 | 405 | 6,995 | 112.79 |
| 2000-10-26 | 415 | 430 | 410 | 430 | 4,997 | 119.75 |
| 2000-10-25 | 420 | 420 | 420 | 420 | 999 | 116.96 |
| 2000-10-24 | 425 | 430 | 425 | 430 | 5,996 | 119.75 |
| 2000-10-23 | 425 | 425 | 425 | 425 | 3,997 | 118.36 |
| 2000-10-20 | 435 | 450 | 420 | 420 | 13,991 | 116.96 |
| 2000-10-19 | 440 | 440 | 430 | 430 | 3,997 | 119.75 |
| 2000-10-18 | 430 | 430 | 425 | 430 | 19,987 | 119.75 |
| 2000-10-17 | 430 | 430 | 430 | 430 | 1,999 | 119.75 |
| 2000-10-16 | 420 | 425 | 420 | 425 | 4,997 | 118.36 |
| 2000-10-12 | 425 | 440 | 425 | 435 | 7,995 | 121.14 |
| 2000-10-10 | 430 | 440 | 430 | 440 | 1,999 | 122.53 |
| 2000-10-06 | 435 | 435 | 435 | 435 | 999 | 121.14 |
| 2000-10-05 | 430 | 435 | 430 | 435 | 4,997 | 121.14 |
| 2000-10-04 | 430 | 450 | 430 | 440 | 18,988 | 122.53 |
| 2000-10-03 | 425 | 430 | 425 | 425 | 9,993 | 118.36 |
| 2000-10-02 | 430 | 430 | 430 | 430 | 4,997 | 119.75 |
| 2000-09-28 | 420 | 430 | 420 | 430 | 1,999 | 119.75 |
| 2000-09-27 | 430 | 430 | 430 | 430 | 999 | 119.75 |
| 2000-09-26 | 420 | 435 | 420 | 425 | 3,997 | 118.36 |
| 2000-09-25 | 430 | 430 | 430 | 430 | 999 | 119.75 |
| 2000-09-22 | 430 | 430 | 430 | 430 | 999 | 119.75 |
| 2000-09-21 | 430 | 435 | 430 | 435 | 1,999 | 121.14 |
| 2000-09-20 | 450 | 450 | 450 | 450 | 6,995 | 125.32 |
| 2000-09-19 | 440 | 440 | 440 | 440 | 999 | 122.53 |
| 2000-09-14 | 445 | 445 | 445 | 445 | 2,998 | 123.92 |
| 2000-09-13 | 440 | 440 | 440 | 440 | 999 | 122.53 |
| 2000-09-12 | 465 | 470 | 465 | 470 | 1,999 | 130.89 |
| 2000-09-11 | 450 | 450 | 450 | 450 | 999 | 125.32 |
| 2000-09-07 | 445 | 470 | 445 | 470 | 2,998 | 130.89 |
| 2000-09-06 | 465 | 465 | 465 | 465 | 1,999 | 129.49 |
| 2000-09-05 | 465 | 480 | 465 | 480 | 4,997 | 133.67 |
| 2000-09-01 | 485 | 485 | 470 | 470 | 8,994 | 130.89 |
| 2000-08-31 | 490 | 490 | 490 | 490 | 1,999 | 136.46 |
| 2000-08-30 | 495 | 495 | 495 | 495 | 999 | 137.85 |
| 2000-08-29 | 475 | 500 | 465 | 495 | 25,983 | 137.85 |
| 2000-08-28 | 475 | 480 | 475 | 480 | 6,995 | 133.67 |
| 2000-08-24 | 470 | 480 | 470 | 480 | 1,999 | 133.67 |
| 2000-08-23 | 485 | 485 | 485 | 485 | 999 | 135.06 |
| 2000-08-18 | 490 | 490 | 475 | 475 | 6,995 | 132.28 |
| 2000-08-17 | 480 | 480 | 475 | 480 | 3,997 | 133.67 |
| 2000-08-16 | 490 | 490 | 490 | 490 | 3,997 | 136.46 |
| 2000-08-15 | 490 | 490 | 490 | 490 | 1,999 | 136.46 |
| 2000-08-14 | 480 | 480 | 475 | 475 | 2,998 | 132.28 |
| 2000-08-07 | 490 | 500 | 490 | 500 | 1,999 | 139.24 |
| 2000-08-02 | 500 | 500 | 500 | 500 | 2,998 | 139.24 |
| 2000-07-31 | 495 | 510 | 495 | 505 | 8,994 | 140.63 |
| 2000-07-28 | 490 | 510 | 490 | 510 | 11,992 | 142.03 |
| 2000-07-27 | 510 | 510 | 490 | 500 | 5,996 | 139.24 |
| 2000-07-26 | 510 | 510 | 510 | 510 | 999 | 142.03 |
| 2000-07-25 | 515 | 525 | 511 | 515 | 10,993 | 143.42 |
| 2000-07-24 | 510 | 535 | 510 | 535 | 8,994 | 148.99 |
| 2000-07-21 | 505 | 510 | 495 | 505 | 5,996 | 140.63 |
| 2000-07-19 | 530 | 530 | 495 | 500 | 21,986 | 139.24 |
| 2000-07-18 | 515 | 515 | 515 | 515 | 999 | 143.42 |
| 2000-07-17 | 515 | 530 | 515 | 530 | 2,998 | 147.60 |
| 2000-07-14 | 520 | 520 | 520 | 520 | 2,998 | 144.81 |
| 2000-07-13 | 550 | 550 | 550 | 550 | 1,999 | 153.17 |
| 2000-07-12 | 590 | 590 | 530 | 550 | 15,990 | 153.17 |
| 2000-07-11 | 600 | 610 | 590 | 590 | 16,989 | 164.30 |
| 2000-07-10 | 610 | 620 | 600 | 605 | 22,985 | 168.48 |
| 2000-07-07 | 540 | 615 | 540 | 585 | 57,962 | 162.91 |
| 2000-07-06 | 530 | 550 | 525 | 535 | 38,975 | 148.99 |
| 2000-07-05 | 535 | 540 | 520 | 525 | 23,984 | 146.20 |
| 2000-07-04 | 490 | 520 | 490 | 520 | 38,975 | 144.81 |
| 2000-07-03 | 465 | 470 | 460 | 460 | 10,993 | 128.10 |
| 2000-06-30 | 450 | 465 | 440 | 450 | 67,956 | 125.32 |
| 2000-06-29 | 440 | 440 | 440 | 440 | 999 | 122.53 |
| 2000-06-28 | 445 | 450 | 440 | 440 | 8,994 | 122.53 |
| 2000-06-27 | 450 | 450 | 450 | 450 | 7,995 | 125.32 |
| 2000-06-26 | 455 | 455 | 445 | 450 | 14,990 | 125.32 |
| 2000-06-23 | 455 | 455 | 445 | 450 | 27,982 | 125.32 |
| 2000-06-22 | 455 | 460 | 450 | 450 | 10,993 | 125.32 |
| 2000-06-21 | 455 | 455 | 445 | 450 | 108,929 | 125.32 |
| 2000-06-20 | 470 | 470 | 450 | 455 | 17,988 | 126.71 |
| 2000-06-19 | 470 | 470 | 450 | 450 | 3,997 | 125.32 |
| 2000-06-16 | 470 | 470 | 455 | 460 | 23,984 | 128.10 |
| 2000-06-15 | 455 | 460 | 455 | 455 | 5,996 | 126.71 |
| 2000-06-14 | 455 | 460 | 440 | 455 | 26,982 | 126.71 |
| 2000-06-13 | 455 | 455 | 445 | 454 | 51,966 | 126.43 |
| 2000-06-12 | 450 | 450 | 440 | 450 | 28,981 | 125.32 |
| 2000-06-09 | 450 | 450 | 440 | 450 | 39,974 | 125.32 |
| 2000-06-08 | 500 | 500 | 450 | 450 | 34,977 | 125.32 |
| 2000-06-07 | 488 | 488 | 488 | 488 | 4,997 | 135.90 |
| 2000-06-06 | 500 | 500 | 490 | 500 | 11,992 | 139.24 |
| 2000-06-05 | 500 | 500 | 490 | 500 | 3,997 | 139.24 |
| 2000-06-02 | 510 | 510 | 500 | 510 | 3,997 | 142.03 |
| 2000-06-01 | 520 | 520 | 510 | 510 | 3,997 | 142.03 |
| 2000-05-31 | 510 | 510 | 510 | 510 | 999 | 142.03 |
| 2000-05-30 | 500 | 510 | 500 | 500 | 6,995 | 139.24 |
| 2000-05-29 | 490 | 490 | 490 | 490 | 999 | 136.46 |
| 2000-05-26 | 490 | 490 | 490 | 490 | 999 | 136.46 |
| 2000-05-25 | 490 | 490 | 490 | 490 | 1,999 | 136.46 |
| 2000-05-24 | 490 | 500 | 480 | 500 | 9,993 | 139.24 |
| 2000-05-23 | 500 | 500 | 490 | 490 | 4,997 | 136.46 |
| 2000-05-22 | 530 | 530 | 500 | 500 | 14,990 | 139.24 |
| 2000-05-19 | 560 | 560 | 530 | 530 | 8,994 | 147.60 |
| 2000-05-18 | 546 | 560 | 535 | 535 | 10,993 | 148.99 |
| 2000-05-17 | 550 | 560 | 535 | 540 | 17,988 | 150.38 |
| 2000-05-16 | 550 | 595 | 530 | 535 | 51,966 | 148.99 |
| 2000-05-15 | 475 | 525 | 475 | 525 | 24,984 | 146.20 |
| 2000-05-12 | 480 | 500 | 465 | 470 | 46,969 | 130.89 |
| 2000-05-11 | 505 | 520 | 455 | 455 | 52,966 | 126.71 |
| 2000-05-10 | 520 | 530 | 500 | 500 | 7,995 | 139.24 |
| 2000-05-09 | 525 | 530 | 520 | 525 | 10,993 | 146.20 |
| 2000-05-08 | 525 | 535 | 525 | 530 | 9,993 | 147.60 |
| 2000-05-02 | 520 | 520 | 515 | 515 | 5,996 | 143.42 |
| 2000-05-01 | 520 | 530 | 520 | 530 | 6,995 | 147.60 |
| 2000-04-28 | 535 | 535 | 530 | 530 | 4,997 | 147.60 |
| 2000-04-27 | 520 | 530 | 515 | 530 | 6,995 | 147.60 |
| 2000-04-26 | 515 | 530 | 510 | 520 | 7,995 | 144.81 |
| 2000-04-24 | 530 | 530 | 530 | 530 | 1,999 | 147.60 |
| 2000-04-21 | 530 | 540 | 530 | 530 | 5,996 | 147.60 |
| 2000-04-20 | 535 | 535 | 515 | 530 | 10,993 | 147.60 |
| 2000-04-19 | 540 | 540 | 510 | 515 | 13,991 | 143.42 |
| 2000-04-18 | 520 | 540 | 510 | 530 | 16,989 | 147.60 |
| 2000-04-17 | 595 | 605 | 500 | 500 | 34,977 | 139.24 |
| 2000-04-14 | 610 | 615 | 610 | 610 | 8,994 | 169.87 |
| 2000-04-13 | 600 | 615 | 600 | 615 | 1,999 | 171.27 |
| 2000-04-12 | 620 | 620 | 600 | 605 | 4,997 | 168.48 |
| 2000-04-11 | 648 | 648 | 610 | 620 | 20,986 | 172.66 |
| 2000-04-10 | 640 | 645 | 640 | 645 | 1,999 | 179.62 |
| 2000-04-07 | 645 | 650 | 645 | 650 | 7,995 | 181.01 |
| 2000-04-06 | 660 | 660 | 640 | 655 | 4,997 | 182.41 |
| 2000-04-05 | 645 | 650 | 645 | 650 | 1,999 | 181.01 |
| 2000-04-04 | 650 | 650 | 650 | 650 | 999 | 181.01 |
| 2000-04-03 | 660 | 660 | 660 | 660 | 2,998 | 183.80 |
| 2000-03-31 | 670 | 680 | 650 | 665 | 16,989 | 185.19 |
| 2000-03-30 | 670 | 675 | 670 | 670 | 3,997 | 186.58 |
| 2000-03-29 | 650 | 670 | 650 | 660 | 14,990 | 183.80 |
| 2000-03-28 | 660 | 670 | 660 | 670 | 3,997 | 186.58 |
| 2000-03-27 | 660 | 700 | 660 | 695 | 3,997 | 193.55 |
| 2000-03-24 | 695 | 695 | 695 | 695 | 1,999 | 193.55 |
| 2000-03-23 | 680 | 680 | 680 | 680 | 999 | 189.37 |
| 2000-03-22 | 710 | 710 | 680 | 680 | 7,995 | 189.37 |
| 2000-03-21 | 660 | 705 | 660 | 700 | 36,976 | 194.94 |
| 2000-03-17 | 625 | 650 | 625 | 650 | 21,986 | 181.01 |
| 2000-03-15 | 610 | 610 | 610 | 610 | 999 | 169.87 |
| 2000-03-14 | 620 | 645 | 620 | 620 | 6,995 | 172.66 |
| 2000-03-13 | 640 | 660 | 630 | 640 | 13,991 | 178.23 |
| 2000-03-10 | 645 | 645 | 645 | 645 | 999 | 179.62 |
| 2000-03-09 | 670 | 670 | 670 | 670 | 2,998 | 186.58 |
| 2000-03-08 | 670 | 680 | 650 | 660 | 17,988 | 183.80 |
| 2000-03-07 | 670 | 670 | 670 | 670 | 999 | 186.58 |
| 2000-03-06 | 670 | 680 | 670 | 680 | 2,998 | 189.37 |
| 2000-03-03 | 650 | 660 | 645 | 660 | 12,992 | 183.80 |
| 2000-03-02 | 685 | 685 | 660 | 660 | 6,995 | 183.80 |
| 2000-03-01 | 690 | 700 | 680 | 680 | 12,992 | 189.37 |
| 2000-02-29 | 720 | 720 | 700 | 700 | 16,989 | 194.94 |
| 2000-02-28 | 710 | 720 | 705 | 715 | 6,995 | 199.11 |
| 2000-02-25 | 725 | 725 | 710 | 720 | 7,995 | 200.51 |
| 2000-02-24 | 725 | 725 | 710 | 725 | 4,997 | 201.90 |
| 2000-02-23 | 740 | 740 | 710 | 710 | 8,994 | 197.72 |
| 2000-02-22 | 730 | 740 | 730 | 740 | 2,998 | 206.08 |
| 2000-02-21 | 750 | 750 | 740 | 740 | 6,995 | 206.08 |
| 2000-02-18 | 735 | 750 | 735 | 740 | 14,990 | 206.08 |
| 2000-02-17 | 755 | 755 | 740 | 740 | 8,994 | 206.08 |
| 2000-02-16 | 750 | 750 | 750 | 750 | 999 | 208.86 |
| 2000-02-15 | 730 | 750 | 730 | 740 | 36,976 | 206.08 |
| 2000-02-14 | 705 | 740 | 705 | 740 | 4,997 | 206.08 |
| 2000-02-10 | 760 | 760 | 700 | 725 | 54,964 | 201.90 |
| 2000-02-08 | 770 | 770 | 760 | 760 | 6,995 | 211.65 |
| 2000-02-07 | 766 | 776 | 766 | 766 | 2,998 | 213.32 |
| 2000-02-04 | 776 | 781 | 770 | 770 | 7,995 | 214.43 |
| 2000-02-03 | 781 | 791 | 776 | 776 | 8,994 | 216.10 |
| 2000-02-02 | 791 | 801 | 770 | 781 | 18,988 | 217.49 |
| 2000-02-01 | 801 | 821 | 801 | 801 | 5,996 | 223.06 |
| 2000-01-31 | 801 | 821 | 786 | 801 | 19,987 | 223.06 |
| 2000-01-28 | 841 | 851 | 826 | 826 | 9,993 | 230.03 |
| 2000-01-27 | 856 | 856 | 856 | 856 | 999 | 238.38 |
| 2000-01-26 | 866 | 866 | 866 | 866 | 1,999 | 241.17 |
| 2000-01-25 | 851 | 851 | 841 | 851 | 14,990 | 236.99 |
| 2000-01-24 | 851 | 851 | 851 | 851 | 999 | 236.99 |
| 2000-01-21 | 821 | 851 | 821 | 821 | 25,983 | 228.63 |
| 2000-01-20 | 781 | 851 | 760 | 851 | 10,993 | 236.99 |
| 2000-01-19 | 745 | 760 | 745 | 755 | 2,998 | 210.25 |
| 2000-01-18 | 750 | 750 | 748 | 750 | 8,994 | 208.86 |
| 2000-01-14 | 766 | 781 | 740 | 740 | 27,982 | 206.08 |
| 2000-01-13 | 630 | 766 | 620 | 766 | 50,967 | 213.32 |
| 2000-01-12 | 670 | 670 | 630 | 630 | 22,985 | 175.44 |
| 2000-01-11 | 720 | 720 | 685 | 700 | 14,990 | 194.94 |
| 2000-01-07 | 730 | 750 | 680 | 711 | 17,988 | 198 |
| 2000-01-06 | 750 | 760 | 750 | 750 | 7,995 | 208.86 |
| 2000-01-05 | 760 | 781 | 740 | 750 | 5,996 | 208.86 |
| 2000-01-04 | 796 | 796 | 766 | 766 | 4,997 | 213.32 |
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
