1. HOME >
  2. 株価時系列 >
  3. 3423 >
  4. 2001年

3423 (株)エスイー の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-282502552452554,99771.01
2001-12-272452502432436,99567.67
2001-12-262402502352404,99766.84
2001-12-2527527522023555,96465.44
2001-12-212602652602653,99773.80
2001-12-2027027026027013,99175.19
2001-12-192652662652655,99673.80
2001-12-1828129026527118,98875.47
2001-12-1731031029029013,99180.76
2001-12-143003053003002,99883.54
2001-12-133103103003104,99786.33
2001-12-123103103103102,99886.33
2001-12-113153153103106,99586.33
2001-12-1031531531531599987.72
2001-12-073153153103154,99787.72
2001-12-063103103103101,99986.33
2001-12-053183253153154,99787.72
2001-12-033163173163165,99688
2001-11-293203203153164,99788
2001-11-283163203153203,99789.11
2001-11-273163203163202,99889.11
2001-11-223203203103203,99789.11
2001-11-213153153103151,99987.72
2001-11-203353353153154,99787.72
2001-11-193153153153151,99987.72
2001-11-163153203153159,99387.72
2001-11-153153203153205,99689.11
2001-11-143153203153203,99789.11
2001-11-133153203103159,99387.72
2001-11-123253253253251,99990.51
2001-11-083403403253303,99791.90
2001-11-073253253153155,99687.72
2001-11-0633033530032025,98389.11
2001-11-053353403353402,99894.68
2001-11-013403403353401,99994.68
2001-10-313403403353401,99994.68
2001-10-303453453353406,99594.68
2001-10-293503503403504,99797.47
2001-10-2634034034034099994.68
2001-10-2335035535035011,99297.47
2001-10-223503503503502,99897.47
2001-10-193503703503501,99997.47
2001-10-183503603503505,99697.47
2001-10-123553603503603,997100.25
2001-10-113603603603601,999100.25
2001-10-103603603503501,99997.47
2001-10-093353503353501,99997.47
2001-10-053503653503608,994100.25
2001-10-0433036033035518,98898.86
2001-10-033303403303355,99693.29
2001-10-023363393203308,99491.90
2001-10-013453503403403,99794.68
2001-09-273503503503504,99797.47
2001-09-263503503503501,99997.47
2001-09-213753753703703,997103.04
2001-09-203803803703704,997103.04
2001-09-1934034034034099994.68
2001-09-183403503303303,99791.90
2001-09-1734034032032011,99289.11
2001-09-143353353353351,99993.29
2001-09-1331534031532518,98890.51
2001-09-1235535532032026,98289.11
2001-09-113653653653651,999101.65
2001-09-10360360360360999100.25
2001-09-073603653603602,998100.25
2001-09-0634636534536016,989100.25
2001-09-053453553453554,99798.86
2001-09-043453503453502,99897.47
2001-09-0334535534035013,99197.47
2001-08-313603703503506,99597.47
2001-08-3037037536037013,991103.04
2001-08-293753803753753,997104.43
2001-08-283803803753809,993105.82
2001-08-2738038037038013,991105.82
2001-08-243803853803852,998107.22
2001-08-2340541038038021,986105.82
2001-08-224104104004058,994112.79
2001-08-2140340539540522,985112.79
2001-08-2039040439040018,988111.39
2001-08-173993993903956,995110
2001-08-1640541539040028,981111.39
2001-08-154304304154253,997118.36
2001-08-1442043541542510,993118.36
2001-08-1344044041541513,991115.57
2001-08-1044545544045021,986125.32
2001-08-094504604404606,995128.10
2001-08-0844546544546512,992129.49
2001-08-0745047043044515,990123.92
2001-08-06495525465475175,885132.28
2001-08-03400485400485133,913135.06
2001-08-0241543040140140,973111.67
2001-08-0142543040041036,976114.18
2001-07-31450470400415124,919115.57
2001-07-30421480420450296,807125.32
2001-07-27355420355415187,878115.57
2001-07-2635435435035110,99397.75
2001-07-2535535535035210,99398.03
2001-07-243553553553552,99898.86
2001-07-2336036035035510,99398.86
2001-07-193553703553555,99698.86
2001-07-173603603553602,998100.25
2001-07-163703753703708,994103.04
2001-07-1337538037037238,975103.60
2001-07-1236038035037538,975104.43
2001-07-1134536534536510,993101.65
2001-07-103453503453502,99897.47
2001-07-0936536533035041,97397.47
2001-07-0637037536037029,980103.04
2001-07-0536037035536631,979101.92
2001-07-0435035534535519,98798.86
2001-07-0334034034034099994.68
2001-07-0234034034034010,99394.68
2001-06-293503503403458,99496.08
2001-06-283353453353402,99894.68
2001-06-2633034533034511,99296.08
2001-06-2532533032032512,99290.51
2001-06-223203233203238,99489.95
2001-06-203203303203209,99389.11
2001-06-193203203203205,99689.11
2001-06-1832032032032099989.11
2001-06-153203203203201,99989.11
2001-06-143253283253253,99790.51
2001-06-133253303253304,99791.90
2001-06-073303303303301,99991.90
2001-06-063303403303302,99891.90
2001-06-043403503403501,99997.47
2001-05-3134534534534599996.08
2001-05-303403453403451,99996.08
2001-05-293503503453453,99796.08
2001-05-2833037533036034,977100.25
2001-05-2433033033033099991.90
2001-05-233253303253302,99891.90
2001-05-223353353303302,99891.90
2001-05-213253303253304,99791.90
2001-05-1832532532532599990.51
2001-05-173303303273274,99791.06
2001-05-163253253253251,99990.51
2001-05-153303303253253,99790.51
2001-05-143253303253302,99891.90
2001-05-113353353303306,99591.90
2001-05-103163353163359,99393.29
2001-05-0931531531031141,97386.61
2001-05-0831532031231247,96986.89
2001-05-0731732031531515,99087.72
2001-05-0231032031031512,99287.72
2001-05-0131032030531014,99086.33
2001-04-2731031530030037,97583.54
2001-04-263153153103105,99686.33
2001-04-253153153103106,99586.33
2001-04-2431032031031511,99287.72
2001-04-2331531531531511,99287.72
2001-04-203203253153159,99387.72
2001-04-183153153103105,99686.33
2001-04-163203203153154,99787.72
2001-04-133203253203204,99789.11
2001-04-1033033033033099991.90
2001-04-023103203103201,99989.11
2001-03-303103203103105,99686.33
2001-03-293103253103155,99687.72
2001-03-283203253203252,99890.51
2001-03-263403503303458,99496.08
2001-03-233253253253253,99790.51
2001-03-2232534031534010,99394.68
2001-03-2131032031032017,98889.11
2001-03-1932532532032014,99089.11
2001-03-1632533032032024,98489.11
2001-03-1534534533033018,98891.90
2001-03-1434034034034099994.68
2001-03-133453503453503,99797.47
2001-03-123503503503501,99997.47
2001-03-093453503453502,99897.47
2001-03-083453503453501,99997.47
2001-03-073503553503505,99697.47
2001-03-053453503453502,99897.47
2001-03-023503503503502,99897.47
2001-03-0134035033534024,98494.68
2001-02-2835036034035013,99197.47
2001-02-2737037034036026,982100.25
2001-02-2636537536037514,990104.43
2001-02-2336538536536512,992101.65
2001-02-223753903653857,995107.22
2001-02-214004004004001,999111.39
2001-02-204154304054058,994112.79
2001-02-1936045036041521,986115.57
2001-02-163653803653802,998105.82
2001-02-1537037536537519,987104.43
2001-02-143653753653707,995103.04
2001-02-133803803703804,997105.82
2001-02-094004003803803,997105.82
2001-02-0841041038540518,988112.79
2001-02-0736540036540019,987111.39
2001-02-0636537535037510,993104.43
2001-02-0534538534537013,991103.04
2001-02-023453553453505,99697.47
2001-02-013353403303406,99594.68
2001-01-3134535032533020,98691.90
2001-01-3033035033035014,99097.47
2001-01-293353353303306,99591.90
2001-01-263303303303301,99991.90
2001-01-253303303303301,99991.90
2001-01-243303303253302,99891.90
2001-01-233353353253304,99791.90
2001-01-2233033032033017,98891.90
2001-01-1932533032032041,97389.11
2001-01-183103203103184,99788.56
2001-01-172853102853004,99783.54
2001-01-163103152952952,99882.15
2001-01-153153203153185,99688.56
2001-01-1233033033033099991.90
2001-01-103153303153302,99891.90
2001-01-093303403303401,99994.68
2001-01-0435535535535599998.86

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