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
2006-12-295805805805801,999161.52
2006-12-275815895815823,997162.08
2006-12-2658158258058212,992162.08
2006-12-2558458558158113,991161.80
2006-12-225815855805854,997162.91
2006-12-2158058958058614,990163.19
2006-12-205885885885881,999163.75
2006-12-1959759858858821,986163.75
2006-12-185945985945984,997166.53
2006-12-1559359558858834,977163.75
2006-12-145935995935986,995166.53
2006-12-135865965855956,995165.70
2006-12-125815815815811,999161.80
2006-12-115795815765768,994160.41
2006-12-08578578578578999160.96
2006-12-075765765705724,997159.29
2006-12-065715785705787,995160.96
2006-12-055715715705715,996159.01
2006-12-045715715685705,996158.73
2006-12-015655705655701,999158.73
2006-11-2956656656556612,992157.62
2006-11-28550550550550999153.17
2006-11-2755055555055030,980153.17
2006-11-2457057155055117,988153.44
2006-11-215665845665843,997162.63
2006-11-2059059056556517,988157.34
2006-11-175905905895905,996164.30
2006-11-166016015905903,997164.30
2006-11-1559660059560010,993167.09
2006-11-1459159559159514,990165.70
2006-11-1359059259059110,993164.58
2006-11-105935935905907,995164.30
2006-11-095935935915918,994164.58
2006-11-085935945905938,994165.14
2006-11-075935945935944,997165.42
2006-11-025925935925931,999165.14
2006-10-3159859859059512,992165.70
2006-10-30598598598598999166.53
2006-10-275955965955965,996165.98
2006-10-265955965955963,997165.98
2006-10-255965985965963,997165.98
2006-10-245945955945955,996165.70
2006-10-235955955945954,997165.70
2006-10-206006025945956,995165.70
2006-10-196006005965974,997166.25
2006-10-18594594594594999165.42
2006-10-175955965955964,997165.98
2006-10-165965965905905,996164.30
2006-10-13590590590590999164.30
2006-10-12590590590590999164.30
2006-10-105956035836037,995167.92
2006-10-065996005995993,997166.81
2006-10-04605605605605999168.48
2006-10-036056066056055,996168.48
2006-10-026006026006006,995167.09
2006-09-296006055986057,995168.48
2006-09-276026026006001,999167.09
2006-09-266036045985985,996166.53
2006-09-25600600600600999167.09
2006-09-225985995985993,997166.81
2006-09-2159960059959915,990166.81
2006-09-2060060159560011,992167.09
2006-09-196086106046058,994168.48
2006-09-156046056036053,997168.48
2006-09-146016026016021,999167.65
2006-09-13592592592592999164.86
2006-09-116006016006003,997167.09
2006-09-08600600600600999167.09
2006-09-06610610610610999169.87
2006-09-0460760760060029,980167.09
2006-09-01600600600600999167.09
2006-08-316016106006107,995169.87
2006-08-3061161160060027,982167.09
2006-08-296106106096106,995169.87
2006-08-286116116106104,997169.87
2006-08-256106116106107,995169.87
2006-08-246106116106105,996169.87
2006-08-236086116086105,996169.87
2006-08-226076106076102,998169.87
2006-08-2160961160560612,992168.76
2006-08-186086096066087,995169.32
2006-08-176096096086083,997169.32
2006-08-166056066026059,993168.48
2006-08-156016106016054,997168.48
2006-08-146006106006106,995169.87
2006-08-116016016006003,997167.09
2006-08-105946005946003,997167.09
2006-08-095996005996003,997167.09
2006-08-086106106006001,999167.09
2006-08-076026025965967,995165.98
2006-08-046026036026031,999167.92
2006-08-036036056026035,996167.92
2006-08-026056056046041,999168.20
2006-08-016046056046052,998168.48
2006-07-316056076056069,993168.76
2006-07-275945945935934,997165.14
2006-07-2660560559459419,987165.42
2006-07-256056066056058,994168.48
2006-07-245955955955955,996165.70
2006-07-215955955955951,999165.70
2006-07-205835955835955,996165.70
2006-07-1958058158058014,990161.52
2006-07-1858959057458023,984161.52
2006-07-1360060260060015,990167.09
2006-07-126006016006003,997167.09
2006-07-116006026006005,996167.09
2006-07-1061561659160040,973167.09
2006-07-0761061260560612,992168.76
2006-07-0662262360761225,983170.43
2006-07-0562562662262522,985174.05
2006-07-0462662762562621,986174.33
2006-07-0362062861962618,988174.33
2006-06-306316316266287,995174.89
2006-06-296296316296307,995175.44
2006-06-286306306286309,993175.44
2006-06-2762063061563038,975175.44
2006-06-2662162162062014,990172.66
2006-06-2361861961561924,984172.38
2006-06-226206216196193,997172.38
2006-06-2162563161461529,980171.27
2006-06-2061562161562018,988172.66
2006-06-1960363060361557,962171.27
2006-06-1659960359860065,957167.09
2006-06-1557258657258088,942161.52
2006-06-1455456955156947,969158.46
2006-06-1357057355355533,978154.56
2006-06-1256557356457213,991159.29
2006-06-095675705655697,995158.46
2006-06-0857557555555513,991154.56
2006-06-0757158457157513,991160.13
2006-06-0657157957157914,990161.24
2006-06-0557558457458222,985162.08
2006-06-0255557154957170,954159.01
2006-06-0156056156056121,986156.23
2006-05-3155956155456120,986156.23
2006-05-3057157256857010,993158.73
2006-05-2956857256857026,982158.73
2006-05-2656056856056711,992157.90
2006-05-2555456055456029,980155.95
2006-05-24575600551560138,910155.95
2006-05-23599620554566305,801157.62
2006-05-225005015005006,995139.24
2006-05-1950050550050515,990140.63
2006-05-185115115105101,999142.03
2006-05-175005004985008,994139.24
2006-05-165045055005006,995139.24
2006-05-155015105015104,997142.03
2006-05-125055055045052,998140.63
2006-05-105155165155161,999143.70
2006-05-095345345335331,999148.43
2006-05-025255265255253,997146.20
2006-05-0152452652452511,992146.20
2006-04-2852052551952120,986145.09
2006-04-2751252651251963,958144.53
2006-04-255005004995008,994139.24
2006-04-245025035025032,998140.08
2006-04-215055065055061,999140.91
2006-04-205155155035033,997140.08
2006-04-195185195145155,996143.42
2006-04-185175175155158,994143.42
2006-04-1751651851651814,990144.25
2006-04-145165165165164,997143.70
2006-04-135155165155162,998143.70
2006-04-125155175155172,998143.98
2006-04-115165165155153,997143.42
2006-04-105205205155166,995143.70
2006-04-0752052151451515,990143.42
2006-04-065205215185207,995144.81
2006-04-0552152252152115,990145.09
2006-04-045165215165219,993145.09
2006-04-035225225145155,996143.42
2006-03-315215235215213,997145.09
2006-03-305205225205218,994145.09
2006-03-2952052152052112,992145.09
2006-03-285205215205213,997145.09
2006-03-2754054153454016,989150.38
2006-03-245455475455454,997151.77
2006-03-2355155154054053,965150.38
2006-03-2255055154854918,988152.89
2006-03-205495525495529,993153.72
2006-03-175585585495491,999152.89
2006-03-1655455555155113,991153.44
2006-03-155535605525527,995153.72
2006-03-135605605605601,999155.95
2006-03-1055055055055019,987153.17
2006-03-09540540540540999150.38
2006-03-0853053053053012,992147.60
2006-03-065305305305301,999147.60
2006-03-025295305295301,999147.60
2006-03-015305305305301,999147.60
2006-02-28531531531531999147.87
2006-02-245305305305302,998147.60
2006-02-235215215205201,999144.81
2006-02-225165165145141,999143.14
2006-02-2151052051051515,990143.42
2006-02-2053053151151122,985142.30
2006-02-1754054153954011,992150.38
2006-02-1655055054854916,989152.89
2006-02-155505515505512,998153.44
2006-02-1456256254955022,985153.17
2006-02-135585685575676,995157.90
2006-02-1056856956756713,991157.90
2006-02-095675685655669,993157.62
2006-02-0857057156756822,985158.18
2006-02-0757057056957015,990158.73
2006-02-0656957156856942,972158.46
2006-02-0357157156657031,979158.73
2006-02-0257058057057068,955158.73
2006-02-0157657957157133,978159.01
2006-01-3158058157157130,980159.01
2006-01-305795835795829,993162.08
2006-01-275805835795809,993161.52
2006-01-2656958156958017,988161.52
2006-01-255695705685704,997158.73
2006-01-2456056355955921,986155.67
2006-01-2357857856156115,990156.23
2006-01-2058058057557820,986160.96
2006-01-1955957755957011,992158.73
2006-01-1859259354056060,960155.95
2006-01-1758659758559570,954165.70
2006-01-1656958656958637,975163.19
2006-01-1356556556456422,985157.06
2006-01-1256356556256415,990157.06
2006-01-1156556556256321,986156.79
2006-01-1055756555756423,984157.06
2006-01-0655556055555616,989154.84
2006-01-0555356155355566,956154.56
2006-01-0454655554654716,989152.33

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