1. HOME >
  2. 株価時系列 >
  3. 3423 >
  4. 2004年

3423 (株)エスイー の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-2939840039439621,986110.28
2004-12-283953963953953,997110
2004-12-2739040038839279,948109.17
2004-12-2439139338839235,977109.17
2004-12-2239439839239258,962109.17
2004-12-2139339739339529,980110
2004-12-2039439739339339,974109.44
2004-12-1739339539239331,979109.44
2004-12-164034053933987,995110.84
2004-12-1539340039340020,986111.39
2004-12-1439039038839013,991108.61
2004-12-1339139339039024,984108.61
2004-12-1039339538939021,986108.61
2004-12-0939239339139211,992109.17
2004-12-0839039439039313,991109.44
2004-12-0739539539039242,972109.17
2004-12-0640040039539714,990110.56
2004-12-0339540239540013,991111.39
2004-12-0239540039439642,972110.28
2004-12-0139740039539639,974110.28
2004-11-3041741839539775,951110.56
2004-11-2641641741541711,992116.13
2004-11-2542442441642018,988116.96
2004-11-2442442541641619,987115.85
2004-11-2243743841542440,973118.08
2004-11-1945045544945527,982126.71
2004-11-1845545544544517,988123.92
2004-11-1745545545045028,981125.32
2004-11-164604604554556,995126.71
2004-11-154654704604608,994128.10
2004-11-1246046545946515,990129.49
2004-11-114654654604602,998128.10
2004-11-1046046046046018,988128.10
2004-11-0946546546446415,990129.22
2004-11-0846447046447013,991130.89
2004-11-054664664664661,999129.77
2004-11-044694694654652,998129.49
2004-11-024954954804809,993133.67
2004-11-0149950949949940,973138.96
2004-10-2946549046549067,956136.46
2004-10-2847948045546614,990129.77
2004-10-2748449347548068,955133.67
2004-10-26444485444485102,933135.06
2004-10-2543144443044421,986123.65
2004-10-224294304254308,994119.75
2004-10-214294304294306,995119.75
2004-10-2042943142943026,982119.75
2004-10-154314314304302,998119.75
2004-10-1443043142543053,965119.75
2004-10-1343043143043110,993120.03
2004-10-1243043143043111,992120.03
2004-10-084304304304304,997119.75
2004-10-07430430430430999119.75
2004-10-064254254204213,997117.24
2004-10-054374374194209,993116.96
2004-10-0444644643943911,992122.25
2004-09-304444454444458,994123.92
2004-09-294444444414428,994123.09
2004-09-284414454404458,994123.92
2004-09-2444144244044210,993123.09
2004-09-224414424414423,997123.09
2004-09-2144344344044315,990123.37
2004-09-174404424404425,996123.09
2004-09-164424424424424,997123.09
2004-09-1544044144044026,982122.53
2004-09-144404404404401,999122.53
2004-09-134384404384401,999122.53
2004-09-104404404404402,998122.53
2004-09-084364384364385,996121.98
2004-09-064364374364371,999121.70
2004-09-03437437437437999121.70
2004-09-01438438438438999121.98
2004-08-314384384384387,995121.98
2004-08-274384404364362,998121.42
2004-08-264404424404422,998123.09
2004-08-25435435435435999121.14
2004-08-24430430430430999119.75
2004-08-234234354234303,997119.75
2004-08-204204234204233,997117.80
2004-08-1942042141541613,991115.85
2004-08-184224224204204,997116.96
2004-08-174254264254259,993118.36
2004-08-1643944042142516,989118.36
2004-08-134454454454453,997123.92
2004-08-124454464454455,996123.92
2004-08-114454494454493,997125.04
2004-08-104444454444451,999123.92
2004-08-09445445445445999123.92
2004-08-054504514504502,998125.32
2004-08-044504514504516,995125.60
2004-08-034514524514523,997125.87
2004-08-0245545645445515,990126.71
2004-07-304554554554552,998126.71
2004-07-294574584554554,997126.71
2004-07-28455455455455999126.71
2004-07-2746046145745723,984127.27
2004-07-264644644644642,998129.22
2004-07-2346447346446513,991129.49
2004-07-224654664624646,995129.22
2004-07-2146647046646610,993129.77
2004-07-2047047046246614,990129.77
2004-07-1547047046647016,989130.89
2004-07-144704704604654,997129.49
2004-07-13475475475475999132.28
2004-07-124704854704708,994130.89
2004-07-0945346044546038,975128.10
2004-07-084554554534532,998126.15
2004-07-0745746045545512,992126.71
2004-07-064574654574608,994128.10
2004-07-054604654604609,993128.10
2004-07-0247047045545526,982126.71
2004-07-014704754704754,997132.28
2004-06-304754754704757,995132.28
2004-06-294754804754758,994132.28
2004-06-2845647545647515,990132.28
2004-06-2546046846046026,982128.10
2004-06-2445946545546016,989128.10
2004-06-2345045945045120,986125.60
2004-06-224504504454469,993124.20
2004-06-2144545444544618,988124.20
2004-06-1745045044044510,993123.92
2004-06-164504504454452,998123.92
2004-06-1544545044045026,982125.32
2004-06-1444045044045011,992125.32
2004-06-114404404354406,995122.53
2004-06-1044045043545036,976125.32
2004-06-0945045043044027,982122.53
2004-06-0843045043045075,951125.32
2004-06-074224224224221,999117.52
2004-06-044244254204229,993117.52
2004-06-034254254204213,997117.24
2004-06-024264264204223,997117.52
2004-06-014264264254264,997118.63
2004-05-314274274264261,999118.63
2004-05-274254304254279,993118.91
2004-05-264354354264302,998119.75
2004-05-254404454404407,995122.53
2004-05-244304304204309,993119.75
2004-05-204204254204253,997118.36
2004-05-19415415415415999115.57
2004-05-184004054004051,999112.79
2004-05-1741241540540523,984112.79
2004-05-134124154124152,998115.57
2004-05-124114154114157,995115.57
2004-05-1140541040541032,979114.18
2004-05-1042442541041010,993114.18
2004-05-074214254214254,997118.36
2004-05-064214254214255,996118.36
2004-04-3041542541542519,987118.36
2004-04-274204254204207,995116.96
2004-04-264254254204201,999116.96
2004-04-234204354204256,995118.36
2004-04-224204304204303,997119.75
2004-04-214304354304308,994119.75
2004-04-2040542040542010,993116.96
2004-04-194294294294292,998119.47
2004-04-1643043242942912,992119.47
2004-04-1542543542543013,991119.75
2004-04-144194304194255,996118.36
2004-04-134204204164165,996115.85
2004-04-124154204154207,995116.96
2004-04-094254254204206,995116.96
2004-04-084354354204209,993116.96
2004-04-0742043041043018,988119.75
2004-04-0641542041041519,987115.57
2004-04-0541041540541528,981115.57
2004-04-0240540540540517,988112.79
2004-04-0141441539539545,970110
2004-03-3142242341541517,988115.57
2004-03-304304344304308,994119.75
2004-03-294354354354352,998121.14
2004-03-2646446442043011,992119.75
2004-03-2546547046546519,987129.49
2004-03-2446546546046012,992128.10
2004-03-2346046045546016,989128.10
2004-03-224444554444556,995126.71
2004-03-1945545544044511,992123.92
2004-03-184504544504504,997125.32
2004-03-1744545444045011,992125.32
2004-03-164454454404458,994123.92
2004-03-154344404344403,997122.53
2004-03-124314344314342,998120.86
2004-03-114304314304315,996120.03
2004-03-1043143242543110,993120.03
2004-03-094304314304311,999120.03
2004-03-0841543041543025,983119.75
2004-03-054104154104159,993115.57
2004-03-044154154094105,996114.18
2004-03-034204204154151,999115.57
2004-03-024104204104204,997116.96
2004-03-0140040540040511,992112.79
2004-02-273943953943952,998110
2004-02-2639340039339313,991109.44
2004-02-253943943913934,997109.44
2004-02-2439539539339417,988109.72
2004-02-2339740039339419,987109.72
2004-02-2040040540040013,991111.39
2004-02-194004003953956,995110
2004-02-1839740039639628,981110.28
2004-02-1740140439740027,982111.39
2004-02-164004054004052,998112.79
2004-02-134054054004004,997111.39
2004-02-1240740740040018,988111.39
2004-02-10407407407407999113.34
2004-02-094074074054066,995113.06
2004-02-0641041040540629,980113.06
2004-02-054094104054078,994113.34
2004-02-044144144074075,996113.34
2004-02-024154154104101,999114.18
2004-01-304104154064106,995114.18
2004-01-294064154064103,997114.18
2004-01-284154204104105,996114.18
2004-01-274254254154153,997115.57
2004-01-264144154054154,997115.57
2004-01-2340541540541022,985114.18
2004-01-2241041541041319,987115.01
2004-01-214104104004106,995114.18
2004-01-2040041440040533,978112.79
2004-01-194184184004055,996112.79
2004-01-1642042040541012,992114.18
2004-01-154134184134186,995116.41
2004-01-1441541541241313,991115.01
2004-01-134104154104126,995114.73
2004-01-09410410410410999114.18
2004-01-084054104034107,995114.18
2004-01-073984003984004,997111.39
2004-01-0638639538639510,993110
2004-01-0538339538339511,992110

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