3423 (株)エスイー の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 580 | 580 | 580 | 580 | 1,999 | 161.52 |
| 2006-12-27 | 581 | 589 | 581 | 582 | 3,997 | 162.08 |
| 2006-12-26 | 581 | 582 | 580 | 582 | 12,992 | 162.08 |
| 2006-12-25 | 584 | 585 | 581 | 581 | 13,991 | 161.80 |
| 2006-12-22 | 581 | 585 | 580 | 585 | 4,997 | 162.91 |
| 2006-12-21 | 580 | 589 | 580 | 586 | 14,990 | 163.19 |
| 2006-12-20 | 588 | 588 | 588 | 588 | 1,999 | 163.75 |
| 2006-12-19 | 597 | 598 | 588 | 588 | 21,986 | 163.75 |
| 2006-12-18 | 594 | 598 | 594 | 598 | 4,997 | 166.53 |
| 2006-12-15 | 593 | 595 | 588 | 588 | 34,977 | 163.75 |
| 2006-12-14 | 593 | 599 | 593 | 598 | 6,995 | 166.53 |
| 2006-12-13 | 586 | 596 | 585 | 595 | 6,995 | 165.70 |
| 2006-12-12 | 581 | 581 | 581 | 581 | 1,999 | 161.80 |
| 2006-12-11 | 579 | 581 | 576 | 576 | 8,994 | 160.41 |
| 2006-12-08 | 578 | 578 | 578 | 578 | 999 | 160.96 |
| 2006-12-07 | 576 | 576 | 570 | 572 | 4,997 | 159.29 |
| 2006-12-06 | 571 | 578 | 570 | 578 | 7,995 | 160.96 |
| 2006-12-05 | 571 | 571 | 570 | 571 | 5,996 | 159.01 |
| 2006-12-04 | 571 | 571 | 568 | 570 | 5,996 | 158.73 |
| 2006-12-01 | 565 | 570 | 565 | 570 | 1,999 | 158.73 |
| 2006-11-29 | 566 | 566 | 565 | 566 | 12,992 | 157.62 |
| 2006-11-28 | 550 | 550 | 550 | 550 | 999 | 153.17 |
| 2006-11-27 | 550 | 555 | 550 | 550 | 30,980 | 153.17 |
| 2006-11-24 | 570 | 571 | 550 | 551 | 17,988 | 153.44 |
| 2006-11-21 | 566 | 584 | 566 | 584 | 3,997 | 162.63 |
| 2006-11-20 | 590 | 590 | 565 | 565 | 17,988 | 157.34 |
| 2006-11-17 | 590 | 590 | 589 | 590 | 5,996 | 164.30 |
| 2006-11-16 | 601 | 601 | 590 | 590 | 3,997 | 164.30 |
| 2006-11-15 | 596 | 600 | 595 | 600 | 10,993 | 167.09 |
| 2006-11-14 | 591 | 595 | 591 | 595 | 14,990 | 165.70 |
| 2006-11-13 | 590 | 592 | 590 | 591 | 10,993 | 164.58 |
| 2006-11-10 | 593 | 593 | 590 | 590 | 7,995 | 164.30 |
| 2006-11-09 | 593 | 593 | 591 | 591 | 8,994 | 164.58 |
| 2006-11-08 | 593 | 594 | 590 | 593 | 8,994 | 165.14 |
| 2006-11-07 | 593 | 594 | 593 | 594 | 4,997 | 165.42 |
| 2006-11-02 | 592 | 593 | 592 | 593 | 1,999 | 165.14 |
| 2006-10-31 | 598 | 598 | 590 | 595 | 12,992 | 165.70 |
| 2006-10-30 | 598 | 598 | 598 | 598 | 999 | 166.53 |
| 2006-10-27 | 595 | 596 | 595 | 596 | 5,996 | 165.98 |
| 2006-10-26 | 595 | 596 | 595 | 596 | 3,997 | 165.98 |
| 2006-10-25 | 596 | 598 | 596 | 596 | 3,997 | 165.98 |
| 2006-10-24 | 594 | 595 | 594 | 595 | 5,996 | 165.70 |
| 2006-10-23 | 595 | 595 | 594 | 595 | 4,997 | 165.70 |
| 2006-10-20 | 600 | 602 | 594 | 595 | 6,995 | 165.70 |
| 2006-10-19 | 600 | 600 | 596 | 597 | 4,997 | 166.25 |
| 2006-10-18 | 594 | 594 | 594 | 594 | 999 | 165.42 |
| 2006-10-17 | 595 | 596 | 595 | 596 | 4,997 | 165.98 |
| 2006-10-16 | 596 | 596 | 590 | 590 | 5,996 | 164.30 |
| 2006-10-13 | 590 | 590 | 590 | 590 | 999 | 164.30 |
| 2006-10-12 | 590 | 590 | 590 | 590 | 999 | 164.30 |
| 2006-10-10 | 595 | 603 | 583 | 603 | 7,995 | 167.92 |
| 2006-10-06 | 599 | 600 | 599 | 599 | 3,997 | 166.81 |
| 2006-10-04 | 605 | 605 | 605 | 605 | 999 | 168.48 |
| 2006-10-03 | 605 | 606 | 605 | 605 | 5,996 | 168.48 |
| 2006-10-02 | 600 | 602 | 600 | 600 | 6,995 | 167.09 |
| 2006-09-29 | 600 | 605 | 598 | 605 | 7,995 | 168.48 |
| 2006-09-27 | 602 | 602 | 600 | 600 | 1,999 | 167.09 |
| 2006-09-26 | 603 | 604 | 598 | 598 | 5,996 | 166.53 |
| 2006-09-25 | 600 | 600 | 600 | 600 | 999 | 167.09 |
| 2006-09-22 | 598 | 599 | 598 | 599 | 3,997 | 166.81 |
| 2006-09-21 | 599 | 600 | 599 | 599 | 15,990 | 166.81 |
| 2006-09-20 | 600 | 601 | 595 | 600 | 11,992 | 167.09 |
| 2006-09-19 | 608 | 610 | 604 | 605 | 8,994 | 168.48 |
| 2006-09-15 | 604 | 605 | 603 | 605 | 3,997 | 168.48 |
| 2006-09-14 | 601 | 602 | 601 | 602 | 1,999 | 167.65 |
| 2006-09-13 | 592 | 592 | 592 | 592 | 999 | 164.86 |
| 2006-09-11 | 600 | 601 | 600 | 600 | 3,997 | 167.09 |
| 2006-09-08 | 600 | 600 | 600 | 600 | 999 | 167.09 |
| 2006-09-06 | 610 | 610 | 610 | 610 | 999 | 169.87 |
| 2006-09-04 | 607 | 607 | 600 | 600 | 29,980 | 167.09 |
| 2006-09-01 | 600 | 600 | 600 | 600 | 999 | 167.09 |
| 2006-08-31 | 601 | 610 | 600 | 610 | 7,995 | 169.87 |
| 2006-08-30 | 611 | 611 | 600 | 600 | 27,982 | 167.09 |
| 2006-08-29 | 610 | 610 | 609 | 610 | 6,995 | 169.87 |
| 2006-08-28 | 611 | 611 | 610 | 610 | 4,997 | 169.87 |
| 2006-08-25 | 610 | 611 | 610 | 610 | 7,995 | 169.87 |
| 2006-08-24 | 610 | 611 | 610 | 610 | 5,996 | 169.87 |
| 2006-08-23 | 608 | 611 | 608 | 610 | 5,996 | 169.87 |
| 2006-08-22 | 607 | 610 | 607 | 610 | 2,998 | 169.87 |
| 2006-08-21 | 609 | 611 | 605 | 606 | 12,992 | 168.76 |
| 2006-08-18 | 608 | 609 | 606 | 608 | 7,995 | 169.32 |
| 2006-08-17 | 609 | 609 | 608 | 608 | 3,997 | 169.32 |
| 2006-08-16 | 605 | 606 | 602 | 605 | 9,993 | 168.48 |
| 2006-08-15 | 601 | 610 | 601 | 605 | 4,997 | 168.48 |
| 2006-08-14 | 600 | 610 | 600 | 610 | 6,995 | 169.87 |
| 2006-08-11 | 601 | 601 | 600 | 600 | 3,997 | 167.09 |
| 2006-08-10 | 594 | 600 | 594 | 600 | 3,997 | 167.09 |
| 2006-08-09 | 599 | 600 | 599 | 600 | 3,997 | 167.09 |
| 2006-08-08 | 610 | 610 | 600 | 600 | 1,999 | 167.09 |
| 2006-08-07 | 602 | 602 | 596 | 596 | 7,995 | 165.98 |
| 2006-08-04 | 602 | 603 | 602 | 603 | 1,999 | 167.92 |
| 2006-08-03 | 603 | 605 | 602 | 603 | 5,996 | 167.92 |
| 2006-08-02 | 605 | 605 | 604 | 604 | 1,999 | 168.20 |
| 2006-08-01 | 604 | 605 | 604 | 605 | 2,998 | 168.48 |
| 2006-07-31 | 605 | 607 | 605 | 606 | 9,993 | 168.76 |
| 2006-07-27 | 594 | 594 | 593 | 593 | 4,997 | 165.14 |
| 2006-07-26 | 605 | 605 | 594 | 594 | 19,987 | 165.42 |
| 2006-07-25 | 605 | 606 | 605 | 605 | 8,994 | 168.48 |
| 2006-07-24 | 595 | 595 | 595 | 595 | 5,996 | 165.70 |
| 2006-07-21 | 595 | 595 | 595 | 595 | 1,999 | 165.70 |
| 2006-07-20 | 583 | 595 | 583 | 595 | 5,996 | 165.70 |
| 2006-07-19 | 580 | 581 | 580 | 580 | 14,990 | 161.52 |
| 2006-07-18 | 589 | 590 | 574 | 580 | 23,984 | 161.52 |
| 2006-07-13 | 600 | 602 | 600 | 600 | 15,990 | 167.09 |
| 2006-07-12 | 600 | 601 | 600 | 600 | 3,997 | 167.09 |
| 2006-07-11 | 600 | 602 | 600 | 600 | 5,996 | 167.09 |
| 2006-07-10 | 615 | 616 | 591 | 600 | 40,973 | 167.09 |
| 2006-07-07 | 610 | 612 | 605 | 606 | 12,992 | 168.76 |
| 2006-07-06 | 622 | 623 | 607 | 612 | 25,983 | 170.43 |
| 2006-07-05 | 625 | 626 | 622 | 625 | 22,985 | 174.05 |
| 2006-07-04 | 626 | 627 | 625 | 626 | 21,986 | 174.33 |
| 2006-07-03 | 620 | 628 | 619 | 626 | 18,988 | 174.33 |
| 2006-06-30 | 631 | 631 | 626 | 628 | 7,995 | 174.89 |
| 2006-06-29 | 629 | 631 | 629 | 630 | 7,995 | 175.44 |
| 2006-06-28 | 630 | 630 | 628 | 630 | 9,993 | 175.44 |
| 2006-06-27 | 620 | 630 | 615 | 630 | 38,975 | 175.44 |
| 2006-06-26 | 621 | 621 | 620 | 620 | 14,990 | 172.66 |
| 2006-06-23 | 618 | 619 | 615 | 619 | 24,984 | 172.38 |
| 2006-06-22 | 620 | 621 | 619 | 619 | 3,997 | 172.38 |
| 2006-06-21 | 625 | 631 | 614 | 615 | 29,980 | 171.27 |
| 2006-06-20 | 615 | 621 | 615 | 620 | 18,988 | 172.66 |
| 2006-06-19 | 603 | 630 | 603 | 615 | 57,962 | 171.27 |
| 2006-06-16 | 599 | 603 | 598 | 600 | 65,957 | 167.09 |
| 2006-06-15 | 572 | 586 | 572 | 580 | 88,942 | 161.52 |
| 2006-06-14 | 554 | 569 | 551 | 569 | 47,969 | 158.46 |
| 2006-06-13 | 570 | 573 | 553 | 555 | 33,978 | 154.56 |
| 2006-06-12 | 565 | 573 | 564 | 572 | 13,991 | 159.29 |
| 2006-06-09 | 567 | 570 | 565 | 569 | 7,995 | 158.46 |
| 2006-06-08 | 575 | 575 | 555 | 555 | 13,991 | 154.56 |
| 2006-06-07 | 571 | 584 | 571 | 575 | 13,991 | 160.13 |
| 2006-06-06 | 571 | 579 | 571 | 579 | 14,990 | 161.24 |
| 2006-06-05 | 575 | 584 | 574 | 582 | 22,985 | 162.08 |
| 2006-06-02 | 555 | 571 | 549 | 571 | 70,954 | 159.01 |
| 2006-06-01 | 560 | 561 | 560 | 561 | 21,986 | 156.23 |
| 2006-05-31 | 559 | 561 | 554 | 561 | 20,986 | 156.23 |
| 2006-05-30 | 571 | 572 | 568 | 570 | 10,993 | 158.73 |
| 2006-05-29 | 568 | 572 | 568 | 570 | 26,982 | 158.73 |
| 2006-05-26 | 560 | 568 | 560 | 567 | 11,992 | 157.90 |
| 2006-05-25 | 554 | 560 | 554 | 560 | 29,980 | 155.95 |
| 2006-05-24 | 575 | 600 | 551 | 560 | 138,910 | 155.95 |
| 2006-05-23 | 599 | 620 | 554 | 566 | 305,801 | 157.62 |
| 2006-05-22 | 500 | 501 | 500 | 500 | 6,995 | 139.24 |
| 2006-05-19 | 500 | 505 | 500 | 505 | 15,990 | 140.63 |
| 2006-05-18 | 511 | 511 | 510 | 510 | 1,999 | 142.03 |
| 2006-05-17 | 500 | 500 | 498 | 500 | 8,994 | 139.24 |
| 2006-05-16 | 504 | 505 | 500 | 500 | 6,995 | 139.24 |
| 2006-05-15 | 501 | 510 | 501 | 510 | 4,997 | 142.03 |
| 2006-05-12 | 505 | 505 | 504 | 505 | 2,998 | 140.63 |
| 2006-05-10 | 515 | 516 | 515 | 516 | 1,999 | 143.70 |
| 2006-05-09 | 534 | 534 | 533 | 533 | 1,999 | 148.43 |
| 2006-05-02 | 525 | 526 | 525 | 525 | 3,997 | 146.20 |
| 2006-05-01 | 524 | 526 | 524 | 525 | 11,992 | 146.20 |
| 2006-04-28 | 520 | 525 | 519 | 521 | 20,986 | 145.09 |
| 2006-04-27 | 512 | 526 | 512 | 519 | 63,958 | 144.53 |
| 2006-04-25 | 500 | 500 | 499 | 500 | 8,994 | 139.24 |
| 2006-04-24 | 502 | 503 | 502 | 503 | 2,998 | 140.08 |
| 2006-04-21 | 505 | 506 | 505 | 506 | 1,999 | 140.91 |
| 2006-04-20 | 515 | 515 | 503 | 503 | 3,997 | 140.08 |
| 2006-04-19 | 518 | 519 | 514 | 515 | 5,996 | 143.42 |
| 2006-04-18 | 517 | 517 | 515 | 515 | 8,994 | 143.42 |
| 2006-04-17 | 516 | 518 | 516 | 518 | 14,990 | 144.25 |
| 2006-04-14 | 516 | 516 | 516 | 516 | 4,997 | 143.70 |
| 2006-04-13 | 515 | 516 | 515 | 516 | 2,998 | 143.70 |
| 2006-04-12 | 515 | 517 | 515 | 517 | 2,998 | 143.98 |
| 2006-04-11 | 516 | 516 | 515 | 515 | 3,997 | 143.42 |
| 2006-04-10 | 520 | 520 | 515 | 516 | 6,995 | 143.70 |
| 2006-04-07 | 520 | 521 | 514 | 515 | 15,990 | 143.42 |
| 2006-04-06 | 520 | 521 | 518 | 520 | 7,995 | 144.81 |
| 2006-04-05 | 521 | 522 | 521 | 521 | 15,990 | 145.09 |
| 2006-04-04 | 516 | 521 | 516 | 521 | 9,993 | 145.09 |
| 2006-04-03 | 522 | 522 | 514 | 515 | 5,996 | 143.42 |
| 2006-03-31 | 521 | 523 | 521 | 521 | 3,997 | 145.09 |
| 2006-03-30 | 520 | 522 | 520 | 521 | 8,994 | 145.09 |
| 2006-03-29 | 520 | 521 | 520 | 521 | 12,992 | 145.09 |
| 2006-03-28 | 520 | 521 | 520 | 521 | 3,997 | 145.09 |
| 2006-03-27 | 540 | 541 | 534 | 540 | 16,989 | 150.38 |
| 2006-03-24 | 545 | 547 | 545 | 545 | 4,997 | 151.77 |
| 2006-03-23 | 551 | 551 | 540 | 540 | 53,965 | 150.38 |
| 2006-03-22 | 550 | 551 | 548 | 549 | 18,988 | 152.89 |
| 2006-03-20 | 549 | 552 | 549 | 552 | 9,993 | 153.72 |
| 2006-03-17 | 558 | 558 | 549 | 549 | 1,999 | 152.89 |
| 2006-03-16 | 554 | 555 | 551 | 551 | 13,991 | 153.44 |
| 2006-03-15 | 553 | 560 | 552 | 552 | 7,995 | 153.72 |
| 2006-03-13 | 560 | 560 | 560 | 560 | 1,999 | 155.95 |
| 2006-03-10 | 550 | 550 | 550 | 550 | 19,987 | 153.17 |
| 2006-03-09 | 540 | 540 | 540 | 540 | 999 | 150.38 |
| 2006-03-08 | 530 | 530 | 530 | 530 | 12,992 | 147.60 |
| 2006-03-06 | 530 | 530 | 530 | 530 | 1,999 | 147.60 |
| 2006-03-02 | 529 | 530 | 529 | 530 | 1,999 | 147.60 |
| 2006-03-01 | 530 | 530 | 530 | 530 | 1,999 | 147.60 |
| 2006-02-28 | 531 | 531 | 531 | 531 | 999 | 147.87 |
| 2006-02-24 | 530 | 530 | 530 | 530 | 2,998 | 147.60 |
| 2006-02-23 | 521 | 521 | 520 | 520 | 1,999 | 144.81 |
| 2006-02-22 | 516 | 516 | 514 | 514 | 1,999 | 143.14 |
| 2006-02-21 | 510 | 520 | 510 | 515 | 15,990 | 143.42 |
| 2006-02-20 | 530 | 531 | 511 | 511 | 22,985 | 142.30 |
| 2006-02-17 | 540 | 541 | 539 | 540 | 11,992 | 150.38 |
| 2006-02-16 | 550 | 550 | 548 | 549 | 16,989 | 152.89 |
| 2006-02-15 | 550 | 551 | 550 | 551 | 2,998 | 153.44 |
| 2006-02-14 | 562 | 562 | 549 | 550 | 22,985 | 153.17 |
| 2006-02-13 | 558 | 568 | 557 | 567 | 6,995 | 157.90 |
| 2006-02-10 | 568 | 569 | 567 | 567 | 13,991 | 157.90 |
| 2006-02-09 | 567 | 568 | 565 | 566 | 9,993 | 157.62 |
| 2006-02-08 | 570 | 571 | 567 | 568 | 22,985 | 158.18 |
| 2006-02-07 | 570 | 570 | 569 | 570 | 15,990 | 158.73 |
| 2006-02-06 | 569 | 571 | 568 | 569 | 42,972 | 158.46 |
| 2006-02-03 | 571 | 571 | 566 | 570 | 31,979 | 158.73 |
| 2006-02-02 | 570 | 580 | 570 | 570 | 68,955 | 158.73 |
| 2006-02-01 | 576 | 579 | 571 | 571 | 33,978 | 159.01 |
| 2006-01-31 | 580 | 581 | 571 | 571 | 30,980 | 159.01 |
| 2006-01-30 | 579 | 583 | 579 | 582 | 9,993 | 162.08 |
| 2006-01-27 | 580 | 583 | 579 | 580 | 9,993 | 161.52 |
| 2006-01-26 | 569 | 581 | 569 | 580 | 17,988 | 161.52 |
| 2006-01-25 | 569 | 570 | 568 | 570 | 4,997 | 158.73 |
| 2006-01-24 | 560 | 563 | 559 | 559 | 21,986 | 155.67 |
| 2006-01-23 | 578 | 578 | 561 | 561 | 15,990 | 156.23 |
| 2006-01-20 | 580 | 580 | 575 | 578 | 20,986 | 160.96 |
| 2006-01-19 | 559 | 577 | 559 | 570 | 11,992 | 158.73 |
| 2006-01-18 | 592 | 593 | 540 | 560 | 60,960 | 155.95 |
| 2006-01-17 | 586 | 597 | 585 | 595 | 70,954 | 165.70 |
| 2006-01-16 | 569 | 586 | 569 | 586 | 37,975 | 163.19 |
| 2006-01-13 | 565 | 565 | 564 | 564 | 22,985 | 157.06 |
| 2006-01-12 | 563 | 565 | 562 | 564 | 15,990 | 157.06 |
| 2006-01-11 | 565 | 565 | 562 | 563 | 21,986 | 156.79 |
| 2006-01-10 | 557 | 565 | 557 | 564 | 23,984 | 157.06 |
| 2006-01-06 | 555 | 560 | 555 | 556 | 16,989 | 154.84 |
| 2006-01-05 | 553 | 561 | 553 | 555 | 66,956 | 154.56 |
| 2006-01-04 | 546 | 555 | 546 | 547 | 16,989 | 152.33 |
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
