3423 (株)エスイー の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 449 | 449 | 440 | 440 | 3,997 | 122.53 |
| 2009-12-29 | 431 | 450 | 431 | 435 | 6,995 | 121.14 |
| 2009-12-28 | 425 | 429 | 425 | 429 | 1,999 | 119.47 |
| 2009-12-25 | 415 | 416 | 415 | 416 | 4,997 | 115.85 |
| 2009-12-24 | 420 | 420 | 420 | 420 | 1,999 | 116.96 |
| 2009-12-18 | 430 | 430 | 420 | 420 | 7,995 | 116.96 |
| 2009-12-16 | 410 | 418 | 400 | 418 | 8,994 | 116.41 |
| 2009-12-10 | 405 | 405 | 405 | 405 | 999 | 112.79 |
| 2009-12-09 | 398 | 398 | 395 | 395 | 1,999 | 110 |
| 2009-12-08 | 403 | 403 | 401 | 401 | 3,997 | 111.67 |
| 2009-12-07 | 405 | 405 | 400 | 403 | 11,992 | 112.23 |
| 2009-12-04 | 405 | 405 | 405 | 405 | 2,998 | 112.79 |
| 2009-12-03 | 405 | 405 | 405 | 405 | 7,995 | 112.79 |
| 2009-12-02 | 410 | 410 | 410 | 410 | 3,997 | 114.18 |
| 2009-12-01 | 410 | 410 | 410 | 410 | 1,999 | 114.18 |
| 2009-11-27 | 403 | 403 | 403 | 403 | 999 | 112.23 |
| 2009-11-24 | 413 | 413 | 413 | 413 | 999 | 115.01 |
| 2009-11-20 | 420 | 420 | 420 | 420 | 999 | 116.96 |
| 2009-11-16 | 415 | 415 | 415 | 415 | 999 | 115.57 |
| 2009-11-13 | 418 | 418 | 415 | 415 | 1,999 | 115.57 |
| 2009-11-12 | 420 | 420 | 420 | 420 | 999 | 116.96 |
| 2009-11-11 | 429 | 429 | 412 | 413 | 11,992 | 115.01 |
| 2009-11-09 | 430 | 430 | 430 | 430 | 3,997 | 119.75 |
| 2009-11-06 | 440 | 440 | 430 | 430 | 5,996 | 119.75 |
| 2009-11-05 | 431 | 436 | 431 | 436 | 3,997 | 121.42 |
| 2009-11-02 | 411 | 411 | 411 | 411 | 999 | 114.46 |
| 2009-10-27 | 416 | 425 | 411 | 425 | 6,995 | 118.36 |
| 2009-10-22 | 449 | 451 | 449 | 450 | 2,998 | 125.32 |
| 2009-10-20 | 451 | 451 | 449 | 449 | 1,999 | 125.04 |
| 2009-10-19 | 451 | 451 | 451 | 451 | 999 | 125.60 |
| 2009-10-15 | 451 | 451 | 451 | 451 | 999 | 125.60 |
| 2009-10-08 | 441 | 441 | 441 | 441 | 999 | 122.81 |
| 2009-10-06 | 451 | 451 | 451 | 451 | 999 | 125.60 |
| 2009-10-05 | 441 | 441 | 441 | 441 | 999 | 122.81 |
| 2009-10-02 | 441 | 441 | 441 | 441 | 2,998 | 122.81 |
| 2009-10-01 | 451 | 451 | 450 | 450 | 1,999 | 125.32 |
| 2009-09-30 | 452 | 452 | 443 | 443 | 2,998 | 123.37 |
| 2009-09-25 | 450 | 450 | 450 | 450 | 999 | 125.32 |
| 2009-09-24 | 457 | 457 | 457 | 457 | 999 | 127.27 |
| 2009-09-18 | 470 | 470 | 455 | 460 | 3,997 | 128.10 |
| 2009-09-17 | 445 | 445 | 445 | 445 | 999 | 123.92 |
| 2009-09-16 | 440 | 440 | 440 | 440 | 1,999 | 122.53 |
| 2009-09-15 | 440 | 440 | 440 | 440 | 1,999 | 122.53 |
| 2009-09-09 | 433 | 433 | 433 | 433 | 1,999 | 120.58 |
| 2009-09-08 | 437 | 437 | 433 | 433 | 1,999 | 120.58 |
| 2009-09-02 | 459 | 459 | 459 | 459 | 1,999 | 127.82 |
| 2009-08-28 | 460 | 460 | 460 | 460 | 999 | 128.10 |
| 2009-08-26 | 460 | 460 | 460 | 460 | 999 | 128.10 |
| 2009-08-25 | 460 | 460 | 460 | 460 | 999 | 128.10 |
| 2009-08-17 | 462 | 462 | 462 | 462 | 999 | 128.66 |
| 2009-08-13 | 460 | 460 | 450 | 450 | 1,999 | 125.32 |
| 2009-08-11 | 447 | 447 | 447 | 447 | 999 | 124.48 |
| 2009-08-07 | 440 | 440 | 437 | 437 | 4,997 | 121.70 |
| 2009-08-06 | 439 | 439 | 439 | 439 | 999 | 122.25 |
| 2009-08-04 | 454 | 454 | 453 | 454 | 2,998 | 126.43 |
| 2009-08-03 | 450 | 455 | 450 | 455 | 3,997 | 126.71 |
| 2009-07-28 | 455 | 455 | 455 | 455 | 999 | 126.71 |
| 2009-07-24 | 445 | 445 | 445 | 445 | 2,998 | 123.92 |
| 2009-07-21 | 440 | 440 | 440 | 440 | 2,998 | 122.53 |
| 2009-07-14 | 436 | 436 | 436 | 436 | 999 | 121.42 |
| 2009-07-10 | 462 | 467 | 462 | 467 | 3,997 | 130.05 |
| 2009-07-09 | 445 | 445 | 445 | 445 | 1,999 | 123.92 |
| 2009-07-08 | 460 | 460 | 460 | 460 | 999 | 128.10 |
| 2009-07-03 | 461 | 462 | 461 | 462 | 3,997 | 128.66 |
| 2009-07-02 | 450 | 461 | 450 | 461 | 2,998 | 128.38 |
| 2009-07-01 | 450 | 450 | 445 | 445 | 1,999 | 123.92 |
| 2009-06-30 | 444 | 445 | 444 | 445 | 1,999 | 123.92 |
| 2009-06-25 | 445 | 445 | 445 | 445 | 999 | 123.92 |
| 2009-06-24 | 430 | 430 | 430 | 430 | 999 | 119.75 |
| 2009-06-23 | 444 | 444 | 444 | 444 | 999 | 123.65 |
| 2009-06-22 | 450 | 450 | 450 | 450 | 4,997 | 125.32 |
| 2009-06-19 | 449 | 449 | 449 | 449 | 999 | 125.04 |
| 2009-06-17 | 440 | 440 | 440 | 440 | 999 | 122.53 |
| 2009-06-16 | 430 | 430 | 430 | 430 | 1,999 | 119.75 |
| 2009-06-15 | 415 | 420 | 410 | 410 | 5,996 | 114.18 |
| 2009-06-10 | 440 | 455 | 440 | 455 | 2,998 | 126.71 |
| 2009-06-09 | 430 | 430 | 430 | 430 | 9,993 | 119.75 |
| 2009-06-08 | 420 | 420 | 420 | 420 | 999 | 116.96 |
| 2009-06-04 | 405 | 405 | 405 | 405 | 999 | 112.79 |
| 2009-06-03 | 400 | 405 | 400 | 405 | 1,999 | 112.79 |
| 2009-06-02 | 383 | 405 | 383 | 405 | 9,993 | 112.79 |
| 2009-06-01 | 376 | 385 | 376 | 379 | 8,994 | 105.54 |
| 2009-05-29 | 370 | 380 | 370 | 370 | 11,992 | 103.04 |
| 2009-05-25 | 374 | 384 | 374 | 384 | 3,997 | 106.94 |
| 2009-05-20 | 370 | 370 | 370 | 370 | 999 | 103.04 |
| 2009-05-14 | 365 | 365 | 365 | 365 | 1,999 | 101.65 |
| 2009-05-13 | 360 | 360 | 357 | 360 | 3,997 | 100.25 |
| 2009-05-12 | 345 | 369 | 345 | 365 | 13,991 | 101.65 |
| 2009-05-11 | 325 | 325 | 325 | 325 | 999 | 90.51 |
| 2009-05-07 | 323 | 333 | 323 | 333 | 1,999 | 92.73 |
| 2009-04-24 | 321 | 321 | 321 | 321 | 999 | 89.39 |
| 2009-04-23 | 329 | 329 | 325 | 325 | 3,997 | 90.51 |
| 2009-04-17 | 336 | 336 | 329 | 329 | 4,997 | 91.62 |
| 2009-04-16 | 335 | 335 | 335 | 335 | 3,997 | 93.29 |
| 2009-04-15 | 340 | 340 | 340 | 340 | 999 | 94.68 |
| 2009-04-14 | 342 | 342 | 342 | 342 | 999 | 95.24 |
| 2009-04-08 | 333 | 333 | 333 | 333 | 999 | 92.73 |
| 2009-04-07 | 331 | 331 | 331 | 331 | 1,999 | 92.18 |
| 2009-04-06 | 340 | 340 | 340 | 340 | 999 | 94.68 |
| 2009-04-03 | 333 | 333 | 333 | 333 | 1,999 | 92.73 |
| 2009-04-02 | 345 | 345 | 335 | 335 | 3,997 | 93.29 |
| 2009-04-01 | 335 | 335 | 335 | 335 | 999 | 93.29 |
| 2009-03-30 | 338 | 338 | 335 | 335 | 2,998 | 93.29 |
| 2009-03-27 | 339 | 340 | 320 | 320 | 6,995 | 89.11 |
| 2009-03-26 | 332 | 332 | 332 | 332 | 999 | 92.46 |
| 2009-03-25 | 365 | 372 | 365 | 372 | 2,998 | 103.60 |
| 2009-03-24 | 364 | 370 | 356 | 356 | 7,995 | 99.14 |
| 2009-03-23 | 354 | 360 | 354 | 360 | 3,997 | 100.25 |
| 2009-03-19 | 350 | 350 | 350 | 350 | 2,998 | 97.47 |
| 2009-03-18 | 340 | 342 | 340 | 342 | 3,997 | 95.24 |
| 2009-03-17 | 350 | 350 | 345 | 345 | 1,999 | 96.08 |
| 2009-03-16 | 340 | 340 | 340 | 340 | 1,999 | 94.68 |
| 2009-03-13 | 345 | 345 | 342 | 342 | 4,997 | 95.24 |
| 2009-03-12 | 340 | 340 | 340 | 340 | 999 | 94.68 |
| 2009-03-11 | 344 | 344 | 344 | 344 | 1,999 | 95.80 |
| 2009-03-10 | 340 | 340 | 340 | 340 | 1,999 | 94.68 |
| 2009-03-09 | 340 | 340 | 340 | 340 | 999 | 94.68 |
| 2009-03-05 | 345 | 345 | 345 | 345 | 999 | 96.08 |
| 2009-03-04 | 340 | 345 | 325 | 345 | 2,998 | 96.08 |
| 2009-02-26 | 340 | 340 | 340 | 340 | 1,999 | 94.68 |
| 2009-02-24 | 354 | 355 | 334 | 334 | 8,994 | 93.01 |
| 2009-02-20 | 354 | 354 | 354 | 354 | 999 | 98.58 |
| 2009-02-18 | 354 | 354 | 354 | 354 | 1,999 | 98.58 |
| 2009-02-17 | 347 | 347 | 347 | 347 | 1,999 | 96.63 |
| 2009-02-16 | 340 | 340 | 340 | 340 | 999 | 94.68 |
| 2009-02-12 | 340 | 340 | 340 | 340 | 999 | 94.68 |
| 2009-02-06 | 329 | 329 | 320 | 320 | 4,997 | 89.11 |
| 2009-02-05 | 340 | 340 | 329 | 329 | 7,995 | 91.62 |
| 2009-02-03 | 340 | 340 | 340 | 340 | 999 | 94.68 |
| 2009-02-02 | 345 | 345 | 345 | 345 | 999 | 96.08 |
| 2009-01-30 | 345 | 345 | 345 | 345 | 1,999 | 96.08 |
| 2009-01-29 | 350 | 350 | 350 | 350 | 2,998 | 97.47 |
| 2009-01-28 | 346 | 350 | 345 | 350 | 3,997 | 97.47 |
| 2009-01-27 | 359 | 360 | 350 | 350 | 7,995 | 97.47 |
| 2009-01-26 | 375 | 377 | 375 | 377 | 3,997 | 104.99 |
| 2009-01-22 | 378 | 378 | 375 | 375 | 2,998 | 104.43 |
| 2009-01-21 | 375 | 376 | 375 | 376 | 2,998 | 104.71 |
| 2009-01-20 | 375 | 375 | 375 | 375 | 999 | 104.43 |
| 2009-01-19 | 370 | 370 | 370 | 370 | 999 | 103.04 |
| 2009-01-15 | 377 | 377 | 376 | 376 | 1,999 | 104.71 |
| 2009-01-14 | 380 | 380 | 380 | 380 | 999 | 105.82 |
| 2009-01-07 | 384 | 397 | 384 | 397 | 5,996 | 110.56 |
| 2009-01-06 | 374 | 375 | 374 | 375 | 13,991 | 104.43 |
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
