3423 (株)エスイー の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 365 | 365 | 365 | 365 | 999 | 101.65 |
| 2008-12-26 | 355 | 365 | 355 | 365 | 2,998 | 101.65 |
| 2008-12-25 | 353 | 353 | 353 | 353 | 10,993 | 98.30 |
| 2008-12-24 | 355 | 355 | 350 | 353 | 3,997 | 98.30 |
| 2008-12-22 | 353 | 353 | 351 | 353 | 4,997 | 98.30 |
| 2008-12-19 | 353 | 353 | 343 | 343 | 5,996 | 95.52 |
| 2008-12-18 | 352 | 352 | 352 | 352 | 1,999 | 98.03 |
| 2008-12-17 | 360 | 360 | 352 | 352 | 7,995 | 98.03 |
| 2008-12-16 | 360 | 360 | 360 | 360 | 2,998 | 100.25 |
| 2008-12-15 | 370 | 370 | 360 | 360 | 10,993 | 100.25 |
| 2008-12-12 | 385 | 385 | 385 | 385 | 999 | 107.22 |
| 2008-12-10 | 384 | 384 | 374 | 374 | 3,997 | 104.15 |
| 2008-12-08 | 385 | 385 | 385 | 385 | 1,999 | 107.22 |
| 2008-12-05 | 380 | 380 | 380 | 380 | 999 | 105.82 |
| 2008-12-04 | 371 | 371 | 370 | 370 | 1,999 | 103.04 |
| 2008-12-01 | 368 | 368 | 368 | 368 | 999 | 102.48 |
| 2008-11-28 | 373 | 373 | 373 | 373 | 999 | 103.87 |
| 2008-11-27 | 380 | 380 | 371 | 371 | 1,999 | 103.32 |
| 2008-11-25 | 380 | 380 | 380 | 380 | 1,999 | 105.82 |
| 2008-11-20 | 381 | 381 | 380 | 380 | 1,999 | 105.82 |
| 2008-11-14 | 380 | 380 | 380 | 380 | 999 | 105.82 |
| 2008-11-13 | 389 | 389 | 389 | 389 | 999 | 108.33 |
| 2008-11-11 | 380 | 390 | 380 | 390 | 7,995 | 108.61 |
| 2008-11-10 | 395 | 395 | 395 | 395 | 3,997 | 110 |
| 2008-11-05 | 380 | 390 | 380 | 390 | 4,997 | 108.61 |
| 2008-10-31 | 372 | 372 | 371 | 371 | 1,999 | 103.32 |
| 2008-10-29 | 361 | 361 | 361 | 361 | 1,999 | 100.53 |
| 2008-10-27 | 372 | 372 | 356 | 356 | 5,996 | 99.14 |
| 2008-10-24 | 385 | 385 | 372 | 372 | 1,999 | 103.60 |
| 2008-10-22 | 385 | 385 | 385 | 385 | 999 | 107.22 |
| 2008-10-21 | 382 | 385 | 382 | 385 | 1,999 | 107.22 |
| 2008-10-20 | 395 | 395 | 382 | 382 | 1,999 | 106.38 |
| 2008-10-14 | 395 | 395 | 395 | 395 | 999 | 110 |
| 2008-10-10 | 370 | 370 | 365 | 365 | 1,999 | 101.65 |
| 2008-10-09 | 384 | 384 | 384 | 384 | 999 | 106.94 |
| 2008-10-08 | 379 | 379 | 379 | 379 | 2,998 | 105.54 |
| 2008-10-06 | 413 | 413 | 413 | 413 | 1,999 | 115.01 |
| 2008-10-03 | 439 | 439 | 439 | 439 | 999 | 122.25 |
| 2008-10-01 | 440 | 440 | 439 | 439 | 1,999 | 122.25 |
| 2008-09-19 | 455 | 455 | 455 | 455 | 999 | 126.71 |
| 2008-09-10 | 440 | 440 | 440 | 440 | 1,999 | 122.53 |
| 2008-09-08 | 440 | 440 | 440 | 440 | 999 | 122.53 |
| 2008-09-05 | 439 | 439 | 439 | 439 | 1,999 | 122.25 |
| 2008-09-03 | 450 | 450 | 445 | 445 | 2,998 | 123.92 |
| 2008-09-02 | 450 | 450 | 450 | 450 | 3,997 | 125.32 |
| 2008-08-28 | 450 | 450 | 450 | 450 | 999 | 125.32 |
| 2008-08-27 | 450 | 450 | 450 | 450 | 999 | 125.32 |
| 2008-08-20 | 468 | 468 | 455 | 455 | 1,999 | 126.71 |
| 2008-08-15 | 453 | 453 | 453 | 453 | 999 | 126.15 |
| 2008-08-14 | 450 | 450 | 450 | 450 | 1,999 | 125.32 |
| 2008-08-12 | 456 | 456 | 453 | 453 | 3,997 | 126.15 |
| 2008-08-11 | 460 | 460 | 456 | 456 | 1,999 | 126.99 |
| 2008-08-07 | 460 | 460 | 460 | 460 | 999 | 128.10 |
| 2008-08-06 | 470 | 470 | 470 | 470 | 1,999 | 130.89 |
| 2008-08-04 | 457 | 467 | 457 | 467 | 2,998 | 130.05 |
| 2008-08-01 | 456 | 471 | 456 | 471 | 1,999 | 131.17 |
| 2008-07-31 | 460 | 460 | 450 | 454 | 6,995 | 126.43 |
| 2008-07-29 | 477 | 477 | 475 | 475 | 1,999 | 132.28 |
| 2008-07-25 | 476 | 477 | 476 | 477 | 2,998 | 132.84 |
| 2008-07-24 | 480 | 480 | 475 | 477 | 3,997 | 132.84 |
| 2008-07-18 | 494 | 494 | 494 | 494 | 1,999 | 137.57 |
| 2008-07-15 | 487 | 488 | 486 | 488 | 2,998 | 135.90 |
| 2008-07-14 | 495 | 495 | 495 | 495 | 999 | 137.85 |
| 2008-07-10 | 500 | 500 | 500 | 500 | 999 | 139.24 |
| 2008-07-08 | 502 | 502 | 502 | 502 | 999 | 139.80 |
| 2008-07-07 | 497 | 497 | 497 | 497 | 999 | 138.41 |
| 2008-07-04 | 497 | 497 | 497 | 497 | 999 | 138.41 |
| 2008-07-03 | 482 | 482 | 482 | 482 | 999 | 134.23 |
| 2008-07-02 | 482 | 482 | 482 | 482 | 999 | 134.23 |
| 2008-07-01 | 480 | 480 | 480 | 480 | 1,999 | 133.67 |
| 2008-06-30 | 485 | 490 | 480 | 480 | 10,993 | 133.67 |
| 2008-06-27 | 486 | 490 | 485 | 485 | 10,993 | 135.06 |
| 2008-06-26 | 490 | 490 | 490 | 490 | 1,999 | 136.46 |
| 2008-06-25 | 505 | 505 | 505 | 505 | 999 | 140.63 |
| 2008-06-24 | 510 | 510 | 505 | 505 | 2,998 | 140.63 |
| 2008-06-23 | 503 | 503 | 503 | 503 | 999 | 140.08 |
| 2008-06-20 | 512 | 512 | 505 | 505 | 3,997 | 140.63 |
| 2008-06-19 | 500 | 500 | 500 | 500 | 999 | 139.24 |
| 2008-06-17 | 513 | 514 | 510 | 510 | 8,994 | 142.03 |
| 2008-06-16 | 515 | 515 | 510 | 510 | 3,997 | 142.03 |
| 2008-06-13 | 515 | 515 | 510 | 510 | 4,997 | 142.03 |
| 2008-06-12 | 515 | 518 | 515 | 515 | 11,992 | 143.42 |
| 2008-06-11 | 515 | 515 | 510 | 510 | 6,995 | 142.03 |
| 2008-06-10 | 519 | 519 | 509 | 510 | 8,994 | 142.03 |
| 2008-06-09 | 518 | 518 | 510 | 510 | 3,997 | 142.03 |
| 2008-06-06 | 515 | 515 | 515 | 515 | 999 | 143.42 |
| 2008-06-05 | 508 | 512 | 508 | 512 | 5,996 | 142.58 |
| 2008-06-04 | 510 | 510 | 510 | 510 | 999 | 142.03 |
| 2008-06-03 | 500 | 502 | 500 | 500 | 16,989 | 139.24 |
| 2008-06-02 | 505 | 505 | 505 | 505 | 999 | 140.63 |
| 2008-05-30 | 513 | 513 | 498 | 506 | 10,993 | 140.91 |
| 2008-05-29 | 516 | 516 | 515 | 515 | 4,997 | 143.42 |
| 2008-05-28 | 520 | 520 | 515 | 515 | 5,996 | 143.42 |
| 2008-05-27 | 510 | 520 | 510 | 519 | 4,997 | 144.53 |
| 2008-05-26 | 500 | 509 | 496 | 509 | 4,997 | 141.75 |
| 2008-05-23 | 500 | 500 | 499 | 499 | 1,999 | 138.96 |
| 2008-05-22 | 500 | 500 | 491 | 491 | 3,997 | 136.73 |
| 2008-05-21 | 473 | 519 | 472 | 500 | 12,992 | 139.24 |
| 2008-05-20 | 490 | 490 | 490 | 490 | 999 | 136.46 |
| 2008-05-19 | 485 | 490 | 485 | 490 | 1,999 | 136.46 |
| 2008-05-15 | 470 | 470 | 470 | 470 | 4,997 | 130.89 |
| 2008-05-14 | 465 | 470 | 465 | 470 | 5,996 | 130.89 |
| 2008-05-13 | 450 | 450 | 450 | 450 | 2,998 | 125.32 |
| 2008-05-12 | 445 | 455 | 445 | 455 | 1,999 | 126.71 |
| 2008-05-09 | 435 | 435 | 435 | 435 | 1,999 | 121.14 |
| 2008-05-07 | 435 | 435 | 435 | 435 | 1,999 | 121.14 |
| 2008-05-01 | 430 | 430 | 430 | 430 | 2,998 | 119.75 |
| 2008-04-30 | 430 | 430 | 430 | 430 | 1,999 | 119.75 |
| 2008-04-24 | 430 | 430 | 430 | 430 | 999 | 119.75 |
| 2008-04-22 | 431 | 431 | 431 | 431 | 2,998 | 120.03 |
| 2008-04-21 | 432 | 435 | 432 | 435 | 4,997 | 121.14 |
| 2008-04-18 | 451 | 451 | 430 | 430 | 3,997 | 119.75 |
| 2008-04-17 | 441 | 441 | 441 | 441 | 1,999 | 122.81 |
| 2008-04-11 | 441 | 441 | 441 | 441 | 2,998 | 122.81 |
| 2008-04-10 | 441 | 441 | 441 | 441 | 2,998 | 122.81 |
| 2008-04-09 | 441 | 441 | 441 | 441 | 999 | 122.81 |
| 2008-04-07 | 451 | 451 | 451 | 451 | 1,999 | 125.60 |
| 2008-04-02 | 441 | 441 | 441 | 441 | 999 | 122.81 |
| 2008-03-28 | 470 | 470 | 450 | 450 | 3,997 | 125.32 |
| 2008-03-27 | 470 | 470 | 470 | 470 | 14,990 | 130.89 |
| 2008-03-25 | 500 | 500 | 480 | 490 | 8,994 | 136.46 |
| 2008-03-24 | 456 | 470 | 456 | 470 | 1,999 | 130.89 |
| 2008-03-21 | 455 | 460 | 455 | 460 | 3,997 | 128.10 |
| 2008-03-19 | 460 | 460 | 449 | 460 | 5,996 | 128.10 |
| 2008-03-18 | 457 | 458 | 450 | 458 | 2,998 | 127.54 |
| 2008-03-14 | 450 | 460 | 450 | 460 | 3,997 | 128.10 |
| 2008-03-13 | 449 | 450 | 449 | 450 | 6,995 | 125.32 |
| 2008-03-11 | 460 | 469 | 460 | 469 | 1,999 | 130.61 |
| 2008-03-10 | 459 | 460 | 456 | 459 | 6,995 | 127.82 |
| 2008-03-07 | 459 | 471 | 459 | 471 | 1,999 | 131.17 |
| 2008-03-06 | 460 | 460 | 460 | 460 | 999 | 128.10 |
| 2008-03-05 | 470 | 470 | 470 | 470 | 999 | 130.89 |
| 2008-03-03 | 470 | 470 | 451 | 460 | 3,997 | 128.10 |
| 2008-02-29 | 470 | 471 | 470 | 471 | 4,997 | 131.17 |
| 2008-02-27 | 480 | 486 | 480 | 480 | 4,997 | 133.67 |
| 2008-02-26 | 470 | 470 | 470 | 470 | 4,997 | 130.89 |
| 2008-02-25 | 486 | 486 | 485 | 485 | 2,998 | 135.06 |
| 2008-02-20 | 485 | 486 | 485 | 486 | 1,999 | 135.34 |
| 2008-02-18 | 475 | 475 | 475 | 475 | 999 | 132.28 |
| 2008-02-14 | 475 | 475 | 475 | 475 | 999 | 132.28 |
| 2008-02-08 | 490 | 490 | 467 | 467 | 7,995 | 130.05 |
| 2008-02-07 | 492 | 492 | 492 | 492 | 999 | 137.01 |
| 2008-02-01 | 485 | 485 | 485 | 485 | 3,997 | 135.06 |
| 2008-01-30 | 510 | 510 | 510 | 510 | 1,999 | 142.03 |
| 2008-01-25 | 495 | 495 | 495 | 495 | 1,999 | 137.85 |
| 2008-01-24 | 484 | 485 | 484 | 485 | 1,999 | 135.06 |
| 2008-01-23 | 470 | 485 | 470 | 485 | 4,997 | 135.06 |
| 2008-01-22 | 490 | 490 | 481 | 485 | 5,996 | 135.06 |
| 2008-01-21 | 490 | 490 | 490 | 490 | 1,999 | 136.46 |
| 2008-01-18 | 489 | 491 | 485 | 491 | 5,996 | 136.73 |
| 2008-01-17 | 489 | 490 | 475 | 485 | 5,996 | 135.06 |
| 2008-01-16 | 490 | 493 | 481 | 491 | 6,995 | 136.73 |
| 2008-01-15 | 504 | 510 | 491 | 510 | 12,992 | 142.03 |
| 2008-01-09 | 501 | 505 | 501 | 505 | 1,999 | 140.63 |
| 2008-01-08 | 521 | 521 | 521 | 521 | 999 | 145.09 |
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
