3423 (株)エスイーの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	382	385	382	383	5,996	106.66
2003-12-29	382	385	382	383	6,995	106.66
2003-12-26	381	381	375	380	3,997	105.82
2003-12-25	381	381	380	380	5,996	105.82
2003-12-24	382	383	375	380	27,982	105.82
2003-12-22	382	384	382	383	2,998	106.66
2003-12-19	381	384	381	382	9,993	106.38
2003-12-18	380	382	380	382	12,992	106.38
2003-12-17	381	381	380	381	7,995	106.10
2003-12-16	380	381	380	380	7,995	105.82
2003-12-15	381	381	380	380	5,996	105.82
2003-12-12	381	381	381	381	1,999	106.10
2003-12-11	382	382	380	380	2,998	105.82
2003-12-10	380	382	380	380	9,993	105.82
2003-12-09	380	380	375	380	4,997	105.82
2003-12-08	382	382	375	380	6,995	105.82
2003-12-05	383	383	380	380	2,998	105.82
2003-12-04	383	383	383	383	1,999	106.66
2003-12-03	382	382	382	382	1,999	106.38
2003-12-02	382	382	382	382	1,999	106.38
2003-12-01	383	383	375	382	12,992	106.38
2003-11-28	383	383	380	380	1,999	105.82
2003-11-27	383	383	380	380	1,999	105.82
2003-11-26	375	380	375	380	1,999	105.82
2003-11-25	383	383	375	375	1,999	104.43
2003-11-21	385	385	375	375	5,996	104.43
2003-11-20	375	385	375	383	9,993	106.66
2003-11-19	380	383	380	383	3,997	106.66
2003-11-18	385	385	380	380	5,996	105.82
2003-11-14	375	380	375	380	5,996	105.82
2003-11-13	375	380	375	380	1,999	105.82
2003-11-11	395	395	380	380	9,993	105.82
2003-11-07	401	401	401	401	999	111.67
2003-11-06	401	401	395	400	7,995	111.39
2003-11-05	399	399	399	399	1,999	111.11
2003-11-04	402	402	399	400	7,995	111.39
2003-10-31	401	401	399	399	20,986	111.11
2003-10-30	399	400	399	400	2,998	111.39
2003-10-29	399	400	399	400	5,996	111.39
2003-10-28	397	402	397	399	14,990	111.11
2003-10-27	397	400	397	400	3,997	111.39
2003-10-24	400	401	400	400	2,998	111.39
2003-10-23	399	400	395	395	17,988	110
2003-10-22	404	404	398	400	45,970	111.39
2003-10-21	401	404	398	398	10,993	110.84
2003-10-20	406	406	398	398	17,988	110.84
2003-10-17	406	406	400	402	5,996	111.95
2003-10-14	405	415	405	415	5,996	115.57
2003-10-10	405	420	405	420	4,997	116.96
2003-10-09	415	415	415	415	999	115.57
2003-10-08	425	425	420	420	2,998	116.96
2003-10-07	430	430	429	430	2,998	119.75
2003-10-06	421	430	421	425	6,995	118.36
2003-10-03	425	430	420	430	6,995	119.75
2003-10-02	425	430	425	430	2,998	119.75
2003-10-01	435	440	430	430	4,997	119.75
2003-09-30	430	430	420	430	7,995	119.75
2003-09-29	430	430	425	425	3,997	118.36
2003-09-26	410	445	410	440	38,975	122.53
2003-09-24	395	410	395	410	25,983	114.18
2003-09-22	399	401	398	400	21,986	111.39
2003-09-19	400	400	395	398	5,996	110.84
2003-09-18	390	393	390	393	1,999	109.44
2003-09-17	388	395	388	393	4,997	109.44
2003-09-16	385	388	385	388	3,997	108.05
2003-09-12	387	388	385	387	8,994	107.77
2003-09-11	385	387	380	380	12,992	105.82
2003-09-10	384	385	382	384	8,994	106.94
2003-09-09	385	385	380	382	8,994	106.38
2003-09-08	382	385	380	385	3,997	107.22
2003-09-05	380	383	375	380	8,994	105.82
2003-09-04	382	382	382	382	1,999	106.38
2003-09-03	380	382	375	380	6,995	105.82
2003-09-02	382	383	380	380	17,988	105.82
2003-09-01	384	384	375	382	13,991	106.38
2003-08-29	384	384	380	380	5,996	105.82
2003-08-28	385	385	380	380	5,996	105.82
2003-08-27	385	385	380	380	5,996	105.82
2003-08-26	379	380	379	380	2,998	105.82
2003-08-25	379	380	375	380	15,990	105.82
2003-08-22	379	379	375	379	3,997	105.54
2003-08-21	375	379	375	379	1,999	105.54
2003-08-20	365	370	365	370	37,975	103.04
2003-08-19	385	385	375	375	12,992	104.43
2003-08-18	380	384	380	384	8,994	106.94
2003-08-15	385	385	380	384	2,998	106.94
2003-08-14	380	380	375	380	3,997	105.82
2003-08-13	380	380	375	375	2,998	104.43
2003-08-12	375	375	371	375	2,998	104.43
2003-08-11	380	380	370	370	13,991	103.04
2003-08-08	374	380	374	379	11,992	105.54
2003-08-07	373	373	368	370	5,996	103.04
2003-08-06	378	379	369	370	16,989	103.04
2003-08-05	385	385	376	376	8,994	104.71
2003-08-04	376	385	375	380	16,989	105.82
2003-08-01	375	375	372	372	8,994	103.60
2003-07-31	370	370	370	370	999	103.04
2003-07-30	370	372	370	370	3,997	103.04
2003-07-29	370	372	370	370	16,989	103.04
2003-07-28	370	370	370	370	4,997	103.04
2003-07-25	370	370	370	370	3,997	103.04
2003-07-24	370	370	370	370	999	103.04
2003-07-22	370	370	370	370	4,997	103.04
2003-07-18	365	375	365	370	16,989	103.04
2003-07-17	375	379	370	370	4,997	103.04
2003-07-15	384	384	380	380	3,997	105.82
2003-07-14	380	380	380	380	999	105.82
2003-07-10	380	390	375	390	11,992	108.61
2003-07-09	370	370	370	370	3,997	103.04
2003-07-08	370	370	370	370	14,990	103.04
2003-07-07	365	366	365	366	2,998	101.92
2003-07-04	365	370	360	365	19,987	101.65
2003-07-03	361	375	361	375	15,990	104.43
2003-07-02	365	365	360	360	3,997	100.25
2003-07-01	351	360	351	355	36,976	98.86
2003-06-30	350	351	345	350	26,982	97.47
2003-06-27	342	345	342	344	6,995	95.80
2003-06-25	341	341	341	341	2,998	94.96
2003-06-24	340	342	335	341	30,980	94.96
2003-06-23	335	344	335	340	19,987	94.68
2003-06-20	330	340	330	335	8,994	93.29
2003-06-19	325	330	325	330	7,995	91.90
2003-06-18	315	321	315	320	46,969	89.11
2003-06-17	315	316	315	315	5,996	87.72
2003-06-16	310	310	310	310	1,999	86.33
2003-06-12	320	320	316	320	2,998	89.11
2003-06-09	315	315	315	315	999	87.72
2003-06-06	316	320	316	320	7,995	89.11
2003-06-05	310	316	310	316	10,993	88
2003-06-04	310	312	310	312	1,999	86.89
2003-06-03	310	311	310	311	3,997	86.61
2003-05-30	310	311	310	311	2,998	86.61
2003-05-29	316	319	315	315	10,993	87.72
2003-05-28	320	320	320	320	1,999	89.11
2003-05-27	320	325	320	320	3,997	89.11
2003-05-26	305	315	305	315	12,992	87.72
2003-05-22	300	300	295	296	4,997	82.43
2003-05-21	300	305	300	300	7,995	83.54
2003-05-20	296	300	295	300	7,995	83.54
2003-05-19	295	295	295	295	999	82.15
2003-05-16	290	291	290	291	1,999	81.04
2003-05-15	295	300	295	295	4,997	82.15
2003-05-14	295	295	295	295	999	82.15
2003-05-08	285	295	285	295	2,998	82.15
2003-05-07	295	295	295	295	999	82.15
2003-05-06	301	301	285	290	46,969	80.76
2003-05-02	295	300	290	297	25,983	82.71
2003-04-28	300	300	300	300	1,999	83.54
2003-04-25	300	300	300	300	2,998	83.54
2003-04-24	300	310	300	300	4,997	83.54
2003-04-22	290	296	290	296	1,999	82.43
2003-04-21	296	296	296	296	1,999	82.43
2003-04-18	295	295	295	295	1,999	82.15
2003-04-16	285	295	285	295	17,988	82.15
2003-04-15	285	285	285	285	4,997	79.37
2003-04-10	290	290	290	290	999	80.76
2003-04-08	290	290	290	290	999	80.76
2003-04-04	300	300	300	300	3,997	83.54
2003-04-03	295	310	295	310	8,994	86.33
2003-04-02	285	285	285	285	1,999	79.37
2003-04-01	290	290	290	290	999	80.76
2003-03-28	290	290	290	290	999	80.76
2003-03-26	300	300	300	300	2,998	83.54
2003-03-25	300	300	300	300	1,999	83.54
2003-03-24	320	320	305	310	2,998	86.33
2003-03-20	320	320	320	320	999	89.11
2003-03-18	315	315	315	315	1,999	87.72
2003-03-17	320	320	320	320	1,999	89.11
2003-03-14	320	320	320	320	1,999	89.11
2003-03-12	325	325	320	320	3,997	89.11
2003-03-10	315	325	315	325	2,998	90.51
2003-03-07	320	325	320	325	3,997	90.51
2003-03-06	325	325	325	325	1,999	90.51
2003-03-04	320	325	320	325	2,998	90.51
2003-03-03	325	325	310	320	10,993	89.11
2003-02-26	325	330	325	330	1,999	91.90
2003-02-21	330	333	330	330	5,996	91.90
2003-02-20	335	335	335	335	999	93.29
2003-02-19	328	330	328	330	14,990	91.90
2003-02-18	335	335	325	325	8,994	90.51
2003-02-17	330	330	330	330	9,993	91.90
2003-02-12	330	330	330	330	6,995	91.90
2003-02-10	335	335	330	330	3,997	91.90
2003-02-06	340	340	335	335	1,999	93.29
2003-02-05	335	335	335	335	999	93.29
2003-02-04	335	335	335	335	13,991	93.29
2003-02-03	340	340	335	340	3,997	94.68
2003-01-31	340	340	335	335	4,997	93.29
2003-01-30	340	340	331	331	5,996	92.18
2003-01-29	340	340	335	340	4,997	94.68
2003-01-28	335	335	335	335	5,996	93.29
2003-01-27	335	335	335	335	5,996	93.29
2003-01-24	340	340	340	340	3,997	94.68
2003-01-23	340	345	340	340	7,995	94.68
2003-01-22	350	350	338	345	14,990	96.08
2003-01-21	320	355	310	350	72,952	97.47
2003-01-20	305	320	300	320	19,987	89.11
2003-01-17	300	300	300	300	10,993	83.54
2003-01-16	300	300	295	300	10,993	83.54
2003-01-15	305	305	300	300	7,995	83.54
2003-01-10	300	300	300	300	1,999	83.54
2003-01-09	300	300	295	295	9,993	82.15
2003-01-08	300	300	300	300	5,996	83.54
2003-01-07	300	300	295	300	8,994	83.54
2003-01-06	300	300	300	300	999	83.54

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

3423 (株)エスイー の時系列データ [2003年度]

3423 (株)エスイーの時系列データ [2003年度]