1. HOME >
  2. 株価時系列 >
  3. 3423 >
  4. 2005年

3423 (株)エスイー の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-3054154554154515,990151.77
2005-12-2954555254554527,982151.77
2005-12-2853454753454520,986151.77
2005-12-2753155053054019,987150.38
2005-12-2652052252052125,983145.09
2005-12-2252052151852011,992144.81
2005-12-2151752051751916,989144.53
2005-12-2051351951351838,975144.25
2005-12-1950151650151430,980143.14
2005-12-1650050250050215,990139.80
2005-12-1549850149750035,977139.24
2005-12-144994994984981,999138.68
2005-12-1348949348949327,982137.29
2005-12-1248949048548916,989136.18
2005-12-094904914854907,995136.46
2005-12-0849049148948915,990136.18
2005-12-074914914904912,998136.73
2005-12-064794904794909,993136.46
2005-12-054764774764772,998132.84
2005-12-0247547947547615,990132.56
2005-12-0147847947447517,988132.28
2005-11-304754804754795,996133.39
2005-11-294794794794793,997133.39
2005-11-284804804794791,999133.39
2005-11-2547547947547610,993132.56
2005-11-2448048047747718,988132.84
2005-11-2247948147948017,988133.67
2005-11-214754804754806,995133.67
2005-11-184804804804801,999133.67
2005-11-1648648648048024,984133.67
2005-11-1548448548048522,985135.06
2005-11-1448048048048012,992133.67
2005-11-114704754704751,999132.28
2005-11-104714734704704,997130.89
2005-11-094784794704729,993131.44
2005-11-084804814784798,994133.39
2005-11-0747948147647932,979133.39
2005-11-0447047347047031,979130.89
2005-11-0246547046547027,982130.89
2005-11-014654664654654,997129.49
2005-10-314604704604602,998128.10
2005-10-2846046046046012,992128.10
2005-10-274594604594601,999128.10
2005-10-2646146146046020,986128.10
2005-10-254604624604616,995128.38
2005-10-244604614564564,997126.99
2005-10-214604604594597,995127.82
2005-10-204574584574584,997127.54
2005-10-194644654584586,995127.54
2005-10-1846947146146414,990129.22
2005-10-1746847046847013,991130.89
2005-10-1446446746446615,990129.77
2005-10-134634634624625,996128.66
2005-10-1246046146046013,991128.10
2005-10-114604604594605,996128.10
2005-10-074544564544555,996126.71
2005-10-0645445545345415,990126.43
2005-10-05461461461461999128.38
2005-10-0446146245946135,977128.38
2005-10-0346046045946011,992128.10
2005-09-3045746245546118,988128.38
2005-09-2945645745645636,976126.99
2005-09-2846046145745740,973127.27
2005-09-274604624604623,997128.66
2005-09-2646046145946026,982128.10
2005-09-2245946145745710,993127.27
2005-09-2145846045846013,991128.10
2005-09-2045546045545941,973127.82
2005-09-1645245545245513,991126.71
2005-09-154554554514523,997125.87
2005-09-14450450450450999125.32
2005-09-1345645645545611,992126.99
2005-09-124554564554566,995126.99
2005-09-0945045445045416,989126.43
2005-09-084554554544543,997126.43
2005-09-0745645645145412,992126.43
2005-09-064554564554558,994126.71
2005-09-054554554544545,996126.43
2005-09-0245345445345411,992126.43
2005-08-3045445445445411,992126.43
2005-08-294534544524523,997125.87
2005-08-2645245445245310,993126.15
2005-08-2545245445245313,991126.15
2005-08-2445645645545514,990126.71
2005-08-234524574524568,994126.99
2005-08-224544554524537,995126.15
2005-08-1945345745345728,981127.27
2005-08-184524534524534,997126.15
2005-08-1745445545245517,988126.71
2005-08-164514544514519,993125.60
2005-08-1545045245045226,982125.87
2005-08-1244445144345132,979125.60
2005-08-114404404384402,998122.53
2005-08-0943544043544010,993122.53
2005-08-084344374344353,997121.14
2005-08-054404404394405,996122.53
2005-08-0444044043744011,992122.53
2005-08-034434434434433,997123.37
2005-08-024394444394437,995123.37
2005-08-0144044344044310,993123.37
2005-07-2944144344144310,993123.37
2005-07-284484484474473,997124.48
2005-07-264454484454485,996124.76
2005-07-2543944843944816,989124.76
2005-07-224354404354401,999122.53
2005-07-214454464454453,997123.92
2005-07-2043544243244212,992123.09
2005-07-1944344543943915,990122.25
2005-07-154434434434431,999123.37
2005-07-1442843642843623,984121.42
2005-07-1343043042642617,988118.63
2005-07-124304304304307,995119.75
2005-07-1143443442642830,980119.19
2005-07-084274314274317,995120.03
2005-07-0742943042542519,987118.36
2005-07-0543043242943022,985119.75
2005-07-044254254254252,998118.36
2005-07-0142042141941929,980116.68
2005-06-3042042442042013,991116.96
2005-06-294204204204202,998116.96
2005-06-2841042040842039,974116.96
2005-06-27407407407407999113.34
2005-06-2441041140040640,973113.06
2005-06-224094094094091,999113.90
2005-06-204104114084096,995113.90
2005-06-174104104074109,993114.18
2005-06-164094124094107,995114.18
2005-06-154044104044101,999114.18
2005-06-144104104104101,999114.18
2005-06-134074104054109,993114.18
2005-06-10405405405405999112.79
2005-06-09404404404404999112.51
2005-06-0840040140040115,990111.67
2005-06-073984003984001,999111.39
2005-06-0640040140040013,991111.39
2005-06-0141041140941026,982114.18
2005-05-3141541541041216,989114.73
2005-05-274204204154152,998115.57
2005-05-244144204144204,997116.96
2005-05-194204214134153,997115.57
2005-05-1842042342042111,992117.24
2005-05-174274274274271,999118.91
2005-05-164314324314325,996120.30
2005-05-13432432432432999120.30
2005-05-124334344334343,997120.86
2005-05-114314324314322,998120.30
2005-05-104284294284293,997119.47
2005-05-094254294254293,997119.47
2005-05-024264264254251,999118.36
2005-04-284264274264279,993118.91
2005-04-2742643042642715,990118.91
2005-04-264304304304301,999119.75
2005-04-254304304304303,997119.75
2005-04-22430430430430999119.75
2005-04-2143043042943025,983119.75
2005-04-2041643041643062,959119.75
2005-04-194304304264264,997118.63
2005-04-1843043042943016,989119.75
2005-04-154304304304302,998119.75
2005-04-144304314304308,994119.75
2005-04-084454454434457,995123.92
2005-04-074404444404445,996123.65
2005-04-0644044544044015,990122.53
2005-04-0543044042944021,986122.53
2005-04-044294304294302,998119.75
2005-04-014294304294301,999119.75
2005-03-314304314284308,994119.75
2005-03-3043343342742816,989119.19
2005-03-2943944043343420,986120.86
2005-03-284504504494495,996125.04
2005-03-2546646646246226,982128.66
2005-03-2446446546246417,988129.22
2005-03-2346246446146312,992128.94
2005-03-2245946545946414,990129.22
2005-03-1845045545045528,981126.71
2005-03-1745045144945019,987125.32
2005-03-1644945144845139,974125.60
2005-03-1545445444944912,992125.04
2005-03-1445045144944919,987125.04
2005-03-1144544944544811,992124.76
2005-03-104424464424457,995123.92
2005-03-0944144643744511,992123.92
2005-03-084454454414419,993122.81
2005-03-0743744543644520,986123.92
2005-03-044354374344367,995121.42
2005-03-0343043143043112,992120.03
2005-03-0243143243043123,984120.03
2005-03-0143543643143243,971120.30
2005-02-28455456430436105,931121.42
2005-02-2545545745545717,988127.27
2005-02-244554564554559,993126.71
2005-02-2345245545245421,986126.43
2005-02-224524534494529,993125.87
2005-02-214464524454507,995125.32
2005-02-1844745044545023,984125.32
2005-02-1745445645445611,992126.99
2005-02-1645945945445611,992126.99
2005-02-1546146145445513,991126.71
2005-02-1444945544945528,981126.71
2005-02-1045045144845013,991125.32
2005-02-0944845044844917,988125.04
2005-02-084464494464498,994125.04
2005-02-074504504464478,994124.48
2005-02-0443545043545013,991125.32
2005-02-034334354334355,996121.14
2005-02-02435435435435999121.14
2005-02-0142943542943510,993121.14
2005-01-314274274274279,993118.91
2005-01-284264274264276,995118.91
2005-01-274254264254269,993118.63
2005-01-264204254204254,997118.36
2005-01-254254254214212,998117.24
2005-01-2441942541942515,990118.36
2005-01-214204204184183,997116.41
2005-01-204204294184189,993116.41
2005-01-1942142141741816,989116.41
2005-01-1842942942042039,974116.96
2005-01-1741942841942822,985119.19
2005-01-1442042041341849,967116.41
2005-01-1342342342042214,990117.52
2005-01-124244244174209,993116.96
2005-01-1141142141141940,973116.68
2005-01-0740542040541034,977114.18
2005-01-064034034034032,998112.23
2005-01-054004044004036,995112.23
2005-01-0439940039940022,985111.39

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