3423 (株)エスイー の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 505 | 505 | 505 | 505 | 3,997 | 140.63 |
| 2007-12-27 | 515 | 515 | 515 | 515 | 999 | 143.42 |
| 2007-12-26 | 504 | 525 | 504 | 525 | 6,995 | 146.20 |
| 2007-12-25 | 506 | 507 | 503 | 503 | 5,996 | 140.08 |
| 2007-12-21 | 505 | 506 | 505 | 506 | 2,998 | 140.91 |
| 2007-12-20 | 501 | 505 | 501 | 505 | 3,997 | 140.63 |
| 2007-12-18 | 509 | 509 | 509 | 509 | 1,999 | 141.75 |
| 2007-12-14 | 516 | 520 | 515 | 520 | 10,993 | 144.81 |
| 2007-12-12 | 514 | 515 | 514 | 515 | 1,999 | 143.42 |
| 2007-12-11 | 515 | 515 | 515 | 515 | 1,999 | 143.42 |
| 2007-12-10 | 527 | 528 | 527 | 528 | 1,999 | 147.04 |
| 2007-12-06 | 500 | 510 | 500 | 510 | 5,996 | 142.03 |
| 2007-12-05 | 505 | 505 | 505 | 505 | 1,999 | 140.63 |
| 2007-12-03 | 491 | 500 | 491 | 500 | 1,999 | 139.24 |
| 2007-11-30 | 500 | 500 | 500 | 500 | 3,997 | 139.24 |
| 2007-11-29 | 500 | 500 | 500 | 500 | 1,999 | 139.24 |
| 2007-11-28 | 503 | 503 | 500 | 500 | 2,998 | 139.24 |
| 2007-11-22 | 496 | 496 | 493 | 493 | 7,995 | 137.29 |
| 2007-11-21 | 501 | 505 | 492 | 498 | 23,984 | 138.68 |
| 2007-11-20 | 510 | 510 | 505 | 505 | 14,990 | 140.63 |
| 2007-11-19 | 515 | 515 | 515 | 515 | 999 | 143.42 |
| 2007-11-16 | 511 | 512 | 511 | 512 | 1,999 | 142.58 |
| 2007-11-15 | 515 | 515 | 510 | 510 | 9,993 | 142.03 |
| 2007-11-14 | 510 | 511 | 510 | 510 | 8,994 | 142.03 |
| 2007-11-13 | 516 | 516 | 515 | 516 | 5,996 | 143.70 |
| 2007-11-08 | 512 | 525 | 512 | 525 | 2,998 | 146.20 |
| 2007-11-07 | 512 | 513 | 512 | 512 | 3,997 | 142.58 |
| 2007-11-02 | 517 | 518 | 516 | 517 | 9,993 | 143.98 |
| 2007-11-01 | 530 | 530 | 518 | 518 | 2,998 | 144.25 |
| 2007-10-31 | 520 | 521 | 517 | 518 | 6,995 | 144.25 |
| 2007-10-29 | 518 | 518 | 518 | 518 | 999 | 144.25 |
| 2007-10-25 | 520 | 520 | 520 | 520 | 999 | 144.81 |
| 2007-10-23 | 515 | 516 | 515 | 516 | 1,999 | 143.70 |
| 2007-10-22 | 516 | 516 | 516 | 516 | 999 | 143.70 |
| 2007-10-19 | 510 | 518 | 510 | 516 | 5,996 | 143.70 |
| 2007-10-18 | 533 | 533 | 533 | 533 | 1,999 | 148.43 |
| 2007-10-17 | 535 | 535 | 535 | 535 | 2,998 | 148.99 |
| 2007-10-15 | 535 | 535 | 535 | 535 | 3,997 | 148.99 |
| 2007-10-11 | 535 | 535 | 535 | 535 | 2,998 | 148.99 |
| 2007-10-10 | 535 | 541 | 531 | 533 | 15,990 | 148.43 |
| 2007-10-09 | 535 | 536 | 533 | 535 | 4,997 | 148.99 |
| 2007-10-04 | 535 | 535 | 535 | 535 | 999 | 148.99 |
| 2007-10-03 | 535 | 535 | 535 | 535 | 5,996 | 148.99 |
| 2007-10-02 | 531 | 532 | 531 | 532 | 8,994 | 148.15 |
| 2007-10-01 | 532 | 532 | 530 | 531 | 2,998 | 147.87 |
| 2007-09-28 | 535 | 536 | 531 | 531 | 7,995 | 147.87 |
| 2007-09-27 | 530 | 535 | 530 | 535 | 3,997 | 148.99 |
| 2007-09-26 | 521 | 522 | 520 | 522 | 3,997 | 145.37 |
| 2007-09-25 | 520 | 520 | 520 | 520 | 1,999 | 144.81 |
| 2007-09-21 | 521 | 521 | 521 | 521 | 999 | 145.09 |
| 2007-09-20 | 510 | 518 | 510 | 518 | 10,993 | 144.25 |
| 2007-09-18 | 540 | 555 | 538 | 546 | 13,991 | 152.05 |
| 2007-09-14 | 535 | 538 | 534 | 538 | 13,991 | 149.82 |
| 2007-09-13 | 527 | 530 | 527 | 530 | 1,999 | 147.60 |
| 2007-09-12 | 530 | 535 | 527 | 535 | 17,988 | 148.99 |
| 2007-09-11 | 530 | 530 | 530 | 530 | 999 | 147.60 |
| 2007-09-10 | 536 | 536 | 532 | 535 | 14,990 | 148.99 |
| 2007-09-07 | 536 | 536 | 536 | 536 | 1,999 | 149.27 |
| 2007-09-06 | 538 | 538 | 534 | 535 | 24,984 | 148.99 |
| 2007-09-05 | 536 | 549 | 534 | 538 | 55,964 | 149.82 |
| 2007-09-04 | 550 | 550 | 550 | 550 | 3,997 | 153.17 |
| 2007-09-03 | 547 | 548 | 545 | 548 | 4,997 | 152.61 |
| 2007-08-31 | 544 | 550 | 544 | 545 | 5,996 | 151.77 |
| 2007-08-29 | 544 | 545 | 544 | 545 | 3,997 | 151.77 |
| 2007-08-24 | 550 | 551 | 550 | 551 | 4,997 | 153.44 |
| 2007-08-23 | 561 | 562 | 549 | 550 | 4,997 | 153.17 |
| 2007-08-21 | 568 | 568 | 550 | 550 | 3,997 | 153.17 |
| 2007-08-14 | 550 | 584 | 550 | 584 | 14,990 | 162.63 |
| 2007-08-13 | 550 | 550 | 550 | 550 | 9,993 | 153.17 |
| 2007-08-09 | 550 | 550 | 550 | 550 | 999 | 153.17 |
| 2007-08-06 | 574 | 574 | 573 | 573 | 1,999 | 159.57 |
| 2007-08-03 | 573 | 575 | 571 | 571 | 7,995 | 159.01 |
| 2007-08-02 | 560 | 561 | 560 | 560 | 3,997 | 155.95 |
| 2007-08-01 | 570 | 570 | 560 | 560 | 9,993 | 155.95 |
| 2007-07-31 | 570 | 576 | 570 | 570 | 3,997 | 158.73 |
| 2007-07-27 | 570 | 570 | 570 | 570 | 999 | 158.73 |
| 2007-07-26 | 575 | 575 | 575 | 575 | 3,997 | 160.13 |
| 2007-07-25 | 575 | 575 | 575 | 575 | 999 | 160.13 |
| 2007-07-24 | 575 | 580 | 575 | 580 | 3,997 | 161.52 |
| 2007-07-23 | 580 | 580 | 580 | 580 | 1,999 | 161.52 |
| 2007-07-20 | 590 | 590 | 590 | 590 | 999 | 164.30 |
| 2007-07-19 | 580 | 583 | 580 | 582 | 4,997 | 162.08 |
| 2007-07-18 | 584 | 585 | 580 | 580 | 6,995 | 161.52 |
| 2007-07-17 | 583 | 592 | 583 | 585 | 17,988 | 162.91 |
| 2007-07-13 | 581 | 581 | 580 | 581 | 3,997 | 161.80 |
| 2007-07-12 | 580 | 581 | 580 | 581 | 9,993 | 161.80 |
| 2007-07-11 | 577 | 580 | 577 | 580 | 7,995 | 161.52 |
| 2007-07-10 | 580 | 581 | 579 | 579 | 7,995 | 161.24 |
| 2007-07-05 | 581 | 581 | 579 | 580 | 7,995 | 161.52 |
| 2007-07-04 | 571 | 575 | 570 | 570 | 9,993 | 158.73 |
| 2007-07-03 | 582 | 585 | 582 | 584 | 5,996 | 162.63 |
| 2007-06-29 | 578 | 578 | 577 | 578 | 11,992 | 160.96 |
| 2007-06-28 | 576 | 576 | 575 | 575 | 3,997 | 160.13 |
| 2007-06-21 | 578 | 578 | 577 | 577 | 1,999 | 160.68 |
| 2007-06-20 | 574 | 577 | 574 | 577 | 16,989 | 160.68 |
| 2007-06-19 | 582 | 582 | 581 | 581 | 1,999 | 161.80 |
| 2007-06-18 | 580 | 581 | 580 | 581 | 4,997 | 161.80 |
| 2007-06-15 | 575 | 580 | 575 | 580 | 2,998 | 161.52 |
| 2007-06-14 | 583 | 584 | 574 | 580 | 4,997 | 161.52 |
| 2007-06-12 | 565 | 580 | 565 | 577 | 10,993 | 160.68 |
| 2007-06-11 | 565 | 565 | 564 | 564 | 7,995 | 157.06 |
| 2007-06-08 | 564 | 564 | 564 | 564 | 8,994 | 157.06 |
| 2007-06-07 | 565 | 565 | 564 | 564 | 5,996 | 157.06 |
| 2007-06-06 | 566 | 566 | 560 | 564 | 9,993 | 157.06 |
| 2007-06-05 | 565 | 566 | 565 | 566 | 3,997 | 157.62 |
| 2007-06-04 | 565 | 565 | 564 | 564 | 5,996 | 157.06 |
| 2007-06-01 | 565 | 565 | 562 | 564 | 12,992 | 157.06 |
| 2007-05-31 | 564 | 565 | 560 | 560 | 24,984 | 155.95 |
| 2007-05-30 | 564 | 564 | 564 | 564 | 6,995 | 157.06 |
| 2007-05-29 | 564 | 564 | 563 | 563 | 2,998 | 156.79 |
| 2007-05-25 | 563 | 564 | 563 | 564 | 5,996 | 157.06 |
| 2007-05-24 | 556 | 560 | 556 | 560 | 16,989 | 155.95 |
| 2007-05-23 | 560 | 560 | 556 | 556 | 7,995 | 154.84 |
| 2007-05-22 | 569 | 569 | 555 | 560 | 19,987 | 155.95 |
| 2007-05-21 | 580 | 580 | 575 | 575 | 1,999 | 160.13 |
| 2007-05-18 | 580 | 580 | 579 | 580 | 10,993 | 161.52 |
| 2007-05-16 | 590 | 590 | 581 | 584 | 12,992 | 162.63 |
| 2007-05-15 | 597 | 600 | 597 | 600 | 11,992 | 167.09 |
| 2007-05-14 | 595 | 595 | 595 | 595 | 999 | 165.70 |
| 2007-05-11 | 589 | 590 | 589 | 590 | 3,997 | 164.30 |
| 2007-05-09 | 592 | 592 | 588 | 590 | 5,996 | 164.30 |
| 2007-05-08 | 590 | 594 | 590 | 594 | 3,997 | 165.42 |
| 2007-05-07 | 589 | 589 | 589 | 589 | 999 | 164.03 |
| 2007-05-02 | 582 | 582 | 582 | 582 | 1,999 | 162.08 |
| 2007-05-01 | 582 | 582 | 582 | 582 | 1,999 | 162.08 |
| 2007-04-27 | 580 | 581 | 580 | 581 | 1,999 | 161.80 |
| 2007-04-26 | 580 | 581 | 578 | 580 | 13,991 | 161.52 |
| 2007-04-25 | 582 | 582 | 580 | 580 | 6,995 | 161.52 |
| 2007-04-24 | 578 | 578 | 578 | 578 | 5,996 | 160.96 |
| 2007-04-20 | 580 | 581 | 580 | 581 | 1,999 | 161.80 |
| 2007-04-19 | 580 | 580 | 580 | 580 | 999 | 161.52 |
| 2007-04-18 | 576 | 580 | 573 | 580 | 10,993 | 161.52 |
| 2007-04-17 | 570 | 573 | 570 | 572 | 6,995 | 159.29 |
| 2007-04-16 | 575 | 575 | 565 | 565 | 22,985 | 157.34 |
| 2007-04-13 | 575 | 576 | 565 | 565 | 15,990 | 157.34 |
| 2007-04-12 | 583 | 583 | 575 | 576 | 4,997 | 160.41 |
| 2007-04-11 | 580 | 580 | 579 | 579 | 1,999 | 161.24 |
| 2007-04-09 | 583 | 583 | 582 | 582 | 1,999 | 162.08 |
| 2007-04-05 | 588 | 588 | 580 | 582 | 10,993 | 162.08 |
| 2007-04-04 | 587 | 588 | 587 | 588 | 19,987 | 163.75 |
| 2007-04-03 | 590 | 591 | 587 | 590 | 12,992 | 164.30 |
| 2007-04-02 | 589 | 590 | 589 | 590 | 4,997 | 164.30 |
| 2007-03-29 | 588 | 588 | 588 | 588 | 999 | 163.75 |
| 2007-03-28 | 600 | 600 | 595 | 596 | 5,996 | 165.98 |
| 2007-03-27 | 620 | 620 | 597 | 597 | 9,993 | 166.25 |
| 2007-03-26 | 630 | 641 | 625 | 625 | 33,978 | 174.05 |
| 2007-03-23 | 624 | 627 | 620 | 625 | 26,982 | 174.05 |
| 2007-03-22 | 620 | 628 | 620 | 624 | 12,992 | 173.77 |
| 2007-03-20 | 620 | 621 | 618 | 620 | 28,981 | 172.66 |
| 2007-03-19 | 618 | 620 | 614 | 618 | 30,980 | 172.10 |
| 2007-03-16 | 614 | 619 | 614 | 619 | 23,984 | 172.38 |
| 2007-03-15 | 620 | 620 | 611 | 611 | 4,997 | 170.15 |
| 2007-03-14 | 621 | 622 | 619 | 620 | 8,994 | 172.66 |
| 2007-03-13 | 622 | 629 | 622 | 623 | 15,990 | 173.49 |
| 2007-03-12 | 621 | 622 | 621 | 622 | 3,997 | 173.22 |
| 2007-03-09 | 629 | 630 | 628 | 629 | 9,993 | 175.17 |
| 2007-03-08 | 623 | 627 | 614 | 621 | 11,992 | 172.94 |
| 2007-03-07 | 616 | 623 | 616 | 623 | 3,997 | 173.49 |
| 2007-03-06 | 608 | 624 | 607 | 615 | 17,988 | 171.27 |
| 2007-03-05 | 619 | 620 | 607 | 607 | 11,992 | 169.04 |
| 2007-03-02 | 625 | 630 | 625 | 625 | 13,991 | 174.05 |
| 2007-03-01 | 625 | 625 | 625 | 625 | 1,999 | 174.05 |
| 2007-02-28 | 637 | 638 | 619 | 621 | 22,985 | 172.94 |
| 2007-02-27 | 639 | 639 | 638 | 638 | 2,998 | 177.67 |
| 2007-02-26 | 630 | 638 | 630 | 638 | 20,986 | 177.67 |
| 2007-02-23 | 630 | 630 | 630 | 630 | 999 | 175.44 |
| 2007-02-22 | 639 | 639 | 639 | 639 | 999 | 177.95 |
| 2007-02-21 | 640 | 640 | 631 | 631 | 2,998 | 175.72 |
| 2007-02-20 | 630 | 630 | 630 | 630 | 2,998 | 175.44 |
| 2007-02-19 | 647 | 647 | 640 | 640 | 8,994 | 178.23 |
| 2007-02-16 | 640 | 647 | 636 | 647 | 6,995 | 180.18 |
| 2007-02-15 | 638 | 639 | 637 | 637 | 7,995 | 177.39 |
| 2007-02-14 | 636 | 643 | 636 | 637 | 15,990 | 177.39 |
| 2007-02-13 | 629 | 636 | 628 | 636 | 14,990 | 177.11 |
| 2007-02-09 | 640 | 640 | 625 | 625 | 10,993 | 174.05 |
| 2007-02-08 | 650 | 651 | 638 | 645 | 44,971 | 179.62 |
| 2007-02-07 | 633 | 656 | 633 | 649 | 58,962 | 180.73 |
| 2007-02-06 | 628 | 631 | 628 | 631 | 19,987 | 175.72 |
| 2007-02-05 | 624 | 629 | 623 | 628 | 17,988 | 174.89 |
| 2007-02-02 | 623 | 624 | 623 | 624 | 3,997 | 173.77 |
| 2007-02-01 | 623 | 623 | 623 | 623 | 2,998 | 173.49 |
| 2007-01-31 | 609 | 623 | 609 | 623 | 49,967 | 173.49 |
| 2007-01-30 | 610 | 620 | 600 | 614 | 35,977 | 170.99 |
| 2007-01-29 | 606 | 699 | 605 | 641 | 57,962 | 178.51 |
| 2007-01-26 | 604 | 604 | 603 | 603 | 3,997 | 167.92 |
| 2007-01-25 | 604 | 606 | 602 | 603 | 45,970 | 167.92 |
| 2007-01-24 | 605 | 605 | 604 | 604 | 1,999 | 168.20 |
| 2007-01-23 | 605 | 605 | 602 | 604 | 14,990 | 168.20 |
| 2007-01-22 | 603 | 605 | 603 | 605 | 14,990 | 168.48 |
| 2007-01-19 | 597 | 603 | 597 | 602 | 29,980 | 167.65 |
| 2007-01-18 | 599 | 599 | 598 | 598 | 4,997 | 166.53 |
| 2007-01-17 | 595 | 596 | 595 | 596 | 1,999 | 165.98 |
| 2007-01-16 | 594 | 595 | 594 | 595 | 6,995 | 165.70 |
| 2007-01-15 | 592 | 592 | 592 | 592 | 5,996 | 164.86 |
| 2007-01-12 | 591 | 592 | 590 | 592 | 10,993 | 164.86 |
| 2007-01-11 | 585 | 586 | 585 | 586 | 2,998 | 163.19 |
| 2007-01-10 | 590 | 590 | 585 | 585 | 5,996 | 162.91 |
| 2007-01-09 | 582 | 584 | 582 | 584 | 5,996 | 162.63 |
| 2007-01-04 | 580 | 582 | 580 | 582 | 1,999 | 162.08 |
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
