3423 (株)エスイー の時系列データ [2002年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2002-12-30 | 300 | 300 | 300 | 300 | 1,999 | 83.54 |
2002-12-27 | 300 | 300 | 300 | 300 | 2,998 | 83.54 |
2002-12-26 | 295 | 300 | 295 | 300 | 3,997 | 83.54 |
2002-12-25 | 285 | 290 | 285 | 290 | 8,994 | 80.76 |
2002-12-24 | 275 | 275 | 275 | 275 | 2,998 | 76.58 |
2002-12-20 | 270 | 275 | 270 | 275 | 7,995 | 76.58 |
2002-12-19 | 280 | 280 | 275 | 275 | 7,995 | 76.58 |
2002-12-18 | 285 | 285 | 280 | 280 | 7,995 | 77.97 |
2002-12-17 | 285 | 285 | 280 | 285 | 4,997 | 79.37 |
2002-12-16 | 280 | 285 | 275 | 275 | 15,990 | 76.58 |
2002-12-13 | 275 | 275 | 270 | 275 | 10,993 | 76.58 |
2002-12-12 | 275 | 275 | 270 | 270 | 11,992 | 75.19 |
2002-12-11 | 286 | 286 | 275 | 275 | 25,983 | 76.58 |
2002-12-10 | 295 | 295 | 295 | 295 | 1,999 | 82.15 |
2002-12-06 | 290 | 290 | 290 | 290 | 1,999 | 80.76 |
2002-12-04 | 295 | 295 | 295 | 295 | 11,992 | 82.15 |
2002-12-03 | 295 | 295 | 295 | 295 | 1,999 | 82.15 |
2002-12-02 | 295 | 300 | 295 | 300 | 11,992 | 83.54 |
2002-11-29 | 290 | 290 | 290 | 290 | 1,999 | 80.76 |
2002-11-28 | 295 | 295 | 285 | 285 | 5,996 | 79.37 |
2002-11-27 | 290 | 290 | 280 | 290 | 3,997 | 80.76 |
2002-11-26 | 290 | 290 | 280 | 280 | 3,997 | 77.97 |
2002-11-25 | 295 | 295 | 290 | 290 | 5,996 | 80.76 |
2002-11-22 | 285 | 295 | 280 | 295 | 12,992 | 82.15 |
2002-11-21 | 280 | 285 | 280 | 280 | 4,997 | 77.97 |
2002-11-20 | 265 | 275 | 260 | 275 | 16,989 | 76.58 |
2002-11-19 | 280 | 285 | 250 | 265 | 29,980 | 73.80 |
2002-11-18 | 285 | 285 | 280 | 280 | 21,986 | 77.97 |
2002-11-14 | 280 | 285 | 280 | 285 | 19,987 | 79.37 |
2002-11-13 | 280 | 286 | 280 | 285 | 3,997 | 79.37 |
2002-11-12 | 285 | 285 | 280 | 285 | 6,995 | 79.37 |
2002-11-11 | 285 | 285 | 280 | 285 | 2,998 | 79.37 |
2002-11-08 | 280 | 285 | 280 | 285 | 1,999 | 79.37 |
2002-11-07 | 287 | 287 | 285 | 285 | 1,999 | 79.37 |
2002-11-06 | 287 | 287 | 287 | 287 | 1,999 | 79.92 |
2002-11-01 | 285 | 285 | 285 | 285 | 999 | 79.37 |
2002-10-28 | 280 | 285 | 280 | 285 | 4,997 | 79.37 |
2002-10-25 | 285 | 285 | 280 | 280 | 3,997 | 77.97 |
2002-10-24 | 286 | 294 | 286 | 290 | 5,996 | 80.76 |
2002-10-23 | 290 | 295 | 290 | 290 | 8,994 | 80.76 |
2002-10-22 | 300 | 300 | 295 | 300 | 8,994 | 83.54 |
2002-10-21 | 295 | 295 | 295 | 295 | 999 | 82.15 |
2002-10-18 | 300 | 300 | 295 | 300 | 7,995 | 83.54 |
2002-10-17 | 295 | 295 | 290 | 290 | 3,997 | 80.76 |
2002-10-15 | 290 | 290 | 290 | 290 | 999 | 80.76 |
2002-10-11 | 290 | 290 | 280 | 290 | 4,997 | 80.76 |
2002-10-10 | 290 | 295 | 290 | 290 | 2,998 | 80.76 |
2002-10-09 | 295 | 295 | 295 | 295 | 5,996 | 82.15 |
2002-10-08 | 300 | 300 | 300 | 300 | 8,994 | 83.54 |
2002-10-07 | 300 | 300 | 295 | 300 | 8,994 | 83.54 |
2002-10-04 | 300 | 300 | 300 | 300 | 999 | 83.54 |
2002-10-03 | 300 | 305 | 300 | 305 | 5,996 | 84.94 |
2002-10-02 | 305 | 305 | 305 | 305 | 1,999 | 84.94 |
2002-10-01 | 300 | 300 | 300 | 300 | 1,999 | 83.54 |
2002-09-30 | 310 | 310 | 310 | 310 | 999 | 86.33 |
2002-09-26 | 310 | 310 | 310 | 310 | 1,999 | 86.33 |
2002-09-25 | 310 | 310 | 310 | 310 | 1,999 | 86.33 |
2002-09-24 | 310 | 310 | 310 | 310 | 7,995 | 86.33 |
2002-09-20 | 305 | 313 | 305 | 310 | 13,991 | 86.33 |
2002-09-19 | 300 | 300 | 300 | 300 | 999 | 83.54 |
2002-09-18 | 300 | 300 | 297 | 300 | 32,979 | 83.54 |
2002-09-17 | 303 | 303 | 300 | 300 | 7,995 | 83.54 |
2002-09-13 | 303 | 303 | 300 | 300 | 15,990 | 83.54 |
2002-09-12 | 305 | 305 | 300 | 300 | 10,993 | 83.54 |
2002-09-11 | 305 | 305 | 300 | 300 | 9,993 | 83.54 |
2002-09-10 | 305 | 305 | 300 | 302 | 16,989 | 84.10 |
2002-09-09 | 305 | 305 | 300 | 300 | 15,990 | 83.54 |
2002-09-06 | 305 | 305 | 300 | 300 | 19,987 | 83.54 |
2002-09-05 | 300 | 305 | 300 | 300 | 13,991 | 83.54 |
2002-09-04 | 305 | 305 | 300 | 300 | 9,993 | 83.54 |
2002-09-03 | 305 | 305 | 300 | 305 | 14,990 | 84.94 |
2002-09-02 | 305 | 305 | 300 | 300 | 11,992 | 83.54 |
2002-08-30 | 300 | 300 | 300 | 300 | 999 | 83.54 |
2002-08-29 | 305 | 305 | 300 | 305 | 1,999 | 84.94 |
2002-08-27 | 300 | 315 | 300 | 312 | 5,996 | 86.89 |
2002-08-22 | 310 | 310 | 310 | 310 | 999 | 86.33 |
2002-08-21 | 300 | 300 | 300 | 300 | 1,999 | 83.54 |
2002-08-20 | 310 | 310 | 300 | 300 | 2,998 | 83.54 |
2002-08-19 | 300 | 300 | 300 | 300 | 1,999 | 83.54 |
2002-08-16 | 300 | 300 | 300 | 300 | 3,997 | 83.54 |
2002-08-12 | 300 | 300 | 300 | 300 | 3,997 | 83.54 |
2002-08-09 | 305 | 305 | 300 | 300 | 2,998 | 83.54 |
2002-08-08 | 315 | 315 | 310 | 310 | 6,995 | 86.33 |
2002-08-01 | 320 | 320 | 320 | 320 | 1,999 | 89.11 |
2002-07-30 | 330 | 335 | 330 | 330 | 3,997 | 91.90 |
2002-07-26 | 335 | 335 | 320 | 320 | 1,999 | 89.11 |
2002-07-24 | 330 | 330 | 330 | 330 | 999 | 91.90 |
2002-07-23 | 315 | 315 | 315 | 315 | 999 | 87.72 |
2002-07-19 | 330 | 330 | 320 | 320 | 1,999 | 89.11 |
2002-07-18 | 310 | 315 | 310 | 315 | 3,997 | 87.72 |
2002-07-15 | 310 | 320 | 310 | 320 | 1,999 | 89.11 |
2002-07-10 | 325 | 340 | 320 | 335 | 33,978 | 93.29 |
2002-07-09 | 320 | 320 | 315 | 315 | 11,992 | 87.72 |
2002-07-08 | 320 | 320 | 315 | 320 | 8,994 | 89.11 |
2002-07-05 | 320 | 325 | 320 | 325 | 12,992 | 90.51 |
2002-07-04 | 320 | 325 | 315 | 320 | 13,991 | 89.11 |
2002-07-03 | 310 | 320 | 310 | 320 | 2,998 | 89.11 |
2002-07-01 | 291 | 300 | 290 | 300 | 10,993 | 83.54 |
2002-06-28 | 300 | 300 | 290 | 290 | 3,997 | 80.76 |
2002-06-27 | 295 | 295 | 295 | 295 | 999 | 82.15 |
2002-06-26 | 295 | 300 | 295 | 300 | 1,999 | 83.54 |
2002-06-25 | 294 | 295 | 294 | 294 | 8,994 | 81.87 |
2002-06-24 | 290 | 295 | 281 | 281 | 5,996 | 78.25 |
2002-06-21 | 285 | 285 | 285 | 285 | 1,999 | 79.37 |
2002-06-20 | 295 | 295 | 295 | 295 | 2,998 | 82.15 |
2002-06-19 | 285 | 285 | 275 | 280 | 3,997 | 77.97 |
2002-06-18 | 280 | 280 | 280 | 280 | 5,996 | 77.97 |
2002-06-14 | 280 | 285 | 280 | 285 | 2,998 | 79.37 |
2002-06-12 | 290 | 295 | 280 | 290 | 4,997 | 80.76 |
2002-06-10 | 295 | 295 | 295 | 295 | 999 | 82.15 |
2002-06-07 | 300 | 300 | 290 | 290 | 9,993 | 80.76 |
2002-06-06 | 300 | 300 | 300 | 300 | 999 | 83.54 |
2002-06-05 | 290 | 300 | 290 | 300 | 1,999 | 83.54 |
2002-06-04 | 295 | 300 | 295 | 300 | 1,999 | 83.54 |
2002-05-31 | 295 | 300 | 295 | 300 | 1,999 | 83.54 |
2002-05-30 | 304 | 304 | 300 | 300 | 2,998 | 83.54 |
2002-05-29 | 295 | 305 | 290 | 300 | 12,992 | 83.54 |
2002-05-28 | 290 | 290 | 285 | 290 | 4,997 | 80.76 |
2002-05-27 | 275 | 280 | 270 | 280 | 6,995 | 77.97 |
2002-05-24 | 255 | 255 | 255 | 255 | 999 | 71.01 |
2002-05-22 | 260 | 260 | 255 | 260 | 1,999 | 72.41 |
2002-05-20 | 266 | 266 | 260 | 260 | 3,997 | 72.41 |
2002-05-17 | 255 | 255 | 255 | 255 | 999 | 71.01 |
2002-05-16 | 245 | 255 | 245 | 255 | 17,988 | 71.01 |
2002-05-15 | 256 | 260 | 245 | 250 | 14,990 | 69.62 |
2002-05-13 | 265 | 265 | 255 | 260 | 7,995 | 72.41 |
2002-05-10 | 270 | 270 | 270 | 270 | 6,995 | 75.19 |
2002-05-07 | 280 | 280 | 265 | 270 | 11,992 | 75.19 |
2002-04-30 | 275 | 275 | 270 | 270 | 3,997 | 75.19 |
2002-04-26 | 280 | 280 | 280 | 280 | 999 | 77.97 |
2002-04-25 | 280 | 280 | 280 | 280 | 1,999 | 77.97 |
2002-04-24 | 285 | 285 | 280 | 280 | 1,999 | 77.97 |
2002-04-23 | 270 | 270 | 270 | 270 | 5,996 | 75.19 |
2002-04-22 | 265 | 265 | 265 | 265 | 999 | 73.80 |
2002-04-19 | 261 | 265 | 261 | 265 | 5,996 | 73.80 |
2002-04-18 | 265 | 265 | 265 | 265 | 3,997 | 73.80 |
2002-04-17 | 265 | 270 | 265 | 265 | 3,997 | 73.80 |
2002-04-16 | 275 | 275 | 275 | 275 | 999 | 76.58 |
2002-04-12 | 270 | 270 | 261 | 265 | 5,996 | 73.80 |
2002-04-11 | 270 | 270 | 270 | 270 | 1,999 | 75.19 |
2002-04-10 | 270 | 270 | 270 | 270 | 4,997 | 75.19 |
2002-04-09 | 265 | 270 | 265 | 270 | 2,998 | 75.19 |
2002-04-05 | 265 | 270 | 265 | 270 | 1,999 | 75.19 |
2002-04-03 | 270 | 275 | 270 | 270 | 2,998 | 75.19 |
2002-04-02 | 270 | 275 | 270 | 275 | 2,998 | 76.58 |
2002-04-01 | 275 | 275 | 270 | 275 | 1,999 | 76.58 |
2002-03-28 | 275 | 275 | 275 | 275 | 1,999 | 76.58 |
2002-03-26 | 280 | 280 | 280 | 280 | 999 | 77.97 |
2002-03-25 | 315 | 330 | 300 | 300 | 16,989 | 83.54 |
2002-03-22 | 330 | 330 | 315 | 320 | 11,992 | 89.11 |
2002-03-20 | 330 | 330 | 330 | 330 | 999 | 91.90 |
2002-03-19 | 305 | 315 | 305 | 315 | 16,989 | 87.72 |
2002-03-15 | 315 | 315 | 315 | 315 | 1,999 | 87.72 |
2002-03-14 | 300 | 320 | 300 | 320 | 7,995 | 89.11 |
2002-03-13 | 320 | 320 | 310 | 315 | 4,997 | 87.72 |
2002-03-12 | 310 | 320 | 310 | 315 | 20,986 | 87.72 |
2002-03-11 | 285 | 305 | 285 | 305 | 14,990 | 84.94 |
2002-03-08 | 280 | 285 | 280 | 285 | 6,995 | 79.37 |
2002-03-07 | 280 | 280 | 280 | 280 | 3,997 | 77.97 |
2002-03-06 | 280 | 280 | 280 | 280 | 1,999 | 77.97 |
2002-03-05 | 275 | 275 | 270 | 270 | 1,999 | 75.19 |
2002-03-01 | 265 | 265 | 261 | 265 | 4,997 | 73.80 |
2002-02-28 | 260 | 270 | 260 | 265 | 2,998 | 73.80 |
2002-02-27 | 260 | 265 | 260 | 265 | 1,999 | 73.80 |
2002-02-26 | 265 | 270 | 260 | 265 | 18,988 | 73.80 |
2002-02-22 | 261 | 261 | 260 | 260 | 1,999 | 72.41 |
2002-02-20 | 265 | 275 | 265 | 275 | 3,997 | 76.58 |
2002-02-18 | 260 | 265 | 260 | 265 | 5,996 | 73.80 |
2002-02-14 | 250 | 260 | 250 | 260 | 3,997 | 72.41 |
2002-02-13 | 265 | 265 | 260 | 260 | 3,997 | 72.41 |
2002-02-12 | 260 | 270 | 260 | 260 | 2,998 | 72.41 |
2002-02-06 | 255 | 265 | 255 | 265 | 2,998 | 73.80 |
2002-02-04 | 275 | 275 | 270 | 270 | 8,994 | 75.19 |
2002-01-31 | 269 | 280 | 269 | 280 | 1,999 | 77.97 |
2002-01-29 | 270 | 280 | 270 | 280 | 1,999 | 77.97 |
2002-01-28 | 280 | 280 | 280 | 280 | 999 | 77.97 |
2002-01-25 | 270 | 270 | 270 | 270 | 999 | 75.19 |
2002-01-22 | 270 | 270 | 270 | 270 | 1,999 | 75.19 |
2002-01-18 | 270 | 290 | 270 | 270 | 4,997 | 75.19 |
2002-01-17 | 265 | 265 | 265 | 265 | 1,999 | 73.80 |
2002-01-16 | 260 | 265 | 260 | 265 | 3,997 | 73.80 |
2002-01-15 | 265 | 265 | 260 | 261 | 4,997 | 72.68 |
2002-01-11 | 265 | 265 | 265 | 265 | 999 | 73.80 |
2002-01-10 | 265 | 265 | 265 | 265 | 1,999 | 73.80 |
2002-01-09 | 265 | 270 | 265 | 270 | 2,998 | 75.19 |
2002-01-07 | 251 | 255 | 251 | 255 | 3,997 | 71.01 |
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