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
2002-12-303003003003001,99983.54
2002-12-273003003003002,99883.54
2002-12-262953002953003,99783.54
2002-12-252852902852908,99480.76
2002-12-242752752752752,99876.58
2002-12-202702752702757,99576.58
2002-12-192802802752757,99576.58
2002-12-182852852802807,99577.97
2002-12-172852852802854,99779.37
2002-12-1628028527527515,99076.58
2002-12-1327527527027510,99376.58
2002-12-1227527527027011,99275.19
2002-12-1128628627527525,98376.58
2002-12-102952952952951,99982.15
2002-12-062902902902901,99980.76
2002-12-0429529529529511,99282.15
2002-12-032952952952951,99982.15
2002-12-0229530029530011,99283.54
2002-11-292902902902901,99980.76
2002-11-282952952852855,99679.37
2002-11-272902902802903,99780.76
2002-11-262902902802803,99777.97
2002-11-252952952902905,99680.76
2002-11-2228529528029512,99282.15
2002-11-212802852802804,99777.97
2002-11-2026527526027516,98976.58
2002-11-1928028525026529,98073.80
2002-11-1828528528028021,98677.97
2002-11-1428028528028519,98779.37
2002-11-132802862802853,99779.37
2002-11-122852852802856,99579.37
2002-11-112852852802852,99879.37
2002-11-082802852802851,99979.37
2002-11-072872872852851,99979.37
2002-11-062872872872871,99979.92
2002-11-0128528528528599979.37
2002-10-282802852802854,99779.37
2002-10-252852852802803,99777.97
2002-10-242862942862905,99680.76
2002-10-232902952902908,99480.76
2002-10-223003002953008,99483.54
2002-10-2129529529529599982.15
2002-10-183003002953007,99583.54
2002-10-172952952902903,99780.76
2002-10-1529029029029099980.76
2002-10-112902902802904,99780.76
2002-10-102902952902902,99880.76
2002-10-092952952952955,99682.15
2002-10-083003003003008,99483.54
2002-10-073003002953008,99483.54
2002-10-0430030030030099983.54
2002-10-033003053003055,99684.94
2002-10-023053053053051,99984.94
2002-10-013003003003001,99983.54
2002-09-3031031031031099986.33
2002-09-263103103103101,99986.33
2002-09-253103103103101,99986.33
2002-09-243103103103107,99586.33
2002-09-2030531330531013,99186.33
2002-09-1930030030030099983.54
2002-09-1830030029730032,97983.54
2002-09-173033033003007,99583.54
2002-09-1330330330030015,99083.54
2002-09-1230530530030010,99383.54
2002-09-113053053003009,99383.54
2002-09-1030530530030216,98984.10
2002-09-0930530530030015,99083.54
2002-09-0630530530030019,98783.54
2002-09-0530030530030013,99183.54
2002-09-043053053003009,99383.54
2002-09-0330530530030514,99084.94
2002-09-0230530530030011,99283.54
2002-08-3030030030030099983.54
2002-08-293053053003051,99984.94
2002-08-273003153003125,99686.89
2002-08-2231031031031099986.33
2002-08-213003003003001,99983.54
2002-08-203103103003002,99883.54
2002-08-193003003003001,99983.54
2002-08-163003003003003,99783.54
2002-08-123003003003003,99783.54
2002-08-093053053003002,99883.54
2002-08-083153153103106,99586.33
2002-08-013203203203201,99989.11
2002-07-303303353303303,99791.90
2002-07-263353353203201,99989.11
2002-07-2433033033033099991.90
2002-07-2331531531531599987.72
2002-07-193303303203201,99989.11
2002-07-183103153103153,99787.72
2002-07-153103203103201,99989.11
2002-07-1032534032033533,97893.29
2002-07-0932032031531511,99287.72
2002-07-083203203153208,99489.11
2002-07-0532032532032512,99290.51
2002-07-0432032531532013,99189.11
2002-07-033103203103202,99889.11
2002-07-0129130029030010,99383.54
2002-06-283003002902903,99780.76
2002-06-2729529529529599982.15
2002-06-262953002953001,99983.54
2002-06-252942952942948,99481.87
2002-06-242902952812815,99678.25
2002-06-212852852852851,99979.37
2002-06-202952952952952,99882.15
2002-06-192852852752803,99777.97
2002-06-182802802802805,99677.97
2002-06-142802852802852,99879.37
2002-06-122902952802904,99780.76
2002-06-1029529529529599982.15
2002-06-073003002902909,99380.76
2002-06-0630030030030099983.54
2002-06-052903002903001,99983.54
2002-06-042953002953001,99983.54
2002-05-312953002953001,99983.54
2002-05-303043043003002,99883.54
2002-05-2929530529030012,99283.54
2002-05-282902902852904,99780.76
2002-05-272752802702806,99577.97
2002-05-2425525525525599971.01
2002-05-222602602552601,99972.41
2002-05-202662662602603,99772.41
2002-05-1725525525525599971.01
2002-05-1624525524525517,98871.01
2002-05-1525626024525014,99069.62
2002-05-132652652552607,99572.41
2002-05-102702702702706,99575.19
2002-05-0728028026527011,99275.19
2002-04-302752752702703,99775.19
2002-04-2628028028028099977.97
2002-04-252802802802801,99977.97
2002-04-242852852802801,99977.97
2002-04-232702702702705,99675.19
2002-04-2226526526526599973.80
2002-04-192612652612655,99673.80
2002-04-182652652652653,99773.80
2002-04-172652702652653,99773.80
2002-04-1627527527527599976.58
2002-04-122702702612655,99673.80
2002-04-112702702702701,99975.19
2002-04-102702702702704,99775.19
2002-04-092652702652702,99875.19
2002-04-052652702652701,99975.19
2002-04-032702752702702,99875.19
2002-04-022702752702752,99876.58
2002-04-012752752702751,99976.58
2002-03-282752752752751,99976.58
2002-03-2628028028028099977.97
2002-03-2531533030030016,98983.54
2002-03-2233033031532011,99289.11
2002-03-2033033033033099991.90
2002-03-1930531530531516,98987.72
2002-03-153153153153151,99987.72
2002-03-143003203003207,99589.11
2002-03-133203203103154,99787.72
2002-03-1231032031031520,98687.72
2002-03-1128530528530514,99084.94
2002-03-082802852802856,99579.37
2002-03-072802802802803,99777.97
2002-03-062802802802801,99977.97
2002-03-052752752702701,99975.19
2002-03-012652652612654,99773.80
2002-02-282602702602652,99873.80
2002-02-272602652602651,99973.80
2002-02-2626527026026518,98873.80
2002-02-222612612602601,99972.41
2002-02-202652752652753,99776.58
2002-02-182602652602655,99673.80
2002-02-142502602502603,99772.41
2002-02-132652652602603,99772.41
2002-02-122602702602602,99872.41
2002-02-062552652552652,99873.80
2002-02-042752752702708,99475.19
2002-01-312692802692801,99977.97
2002-01-292702802702801,99977.97
2002-01-2828028028028099977.97
2002-01-2527027027027099975.19
2002-01-222702702702701,99975.19
2002-01-182702902702704,99775.19
2002-01-172652652652651,99973.80
2002-01-162602652602653,99773.80
2002-01-152652652602614,99772.68
2002-01-1126526526526599973.80
2002-01-102652652652651,99973.80
2002-01-092652702652702,99875.19
2002-01-072512552512553,99771.01

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