3423 (株)エスイーの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-29	469	477	469	477	3,997	132.84
2010-12-28	471	471	471	471	999	131.17
2010-12-24	458	458	455	455	5,996	126.71
2010-12-22	460	460	457	457	3,997	127.27
2010-12-20	467	467	467	467	999	130.05
2010-12-17	461	461	460	460	1,999	128.10
2010-12-15	460	460	460	460	1,999	128.10
2010-12-14	459	459	459	459	999	127.82
2010-12-13	458	458	458	458	999	127.54
2010-12-10	448	449	448	449	1,999	125.04
2010-12-09	441	441	441	441	2,998	122.81
2010-12-08	440	440	440	440	999	122.53
2010-11-30	449	449	448	448	1,999	124.76
2010-11-26	450	450	450	450	999	125.32
2010-11-24	450	450	450	450	999	125.32
2010-11-22	426	426	426	426	999	118.63
2010-11-16	422	422	422	422	1,999	117.52
2010-11-15	423	423	422	422	3,997	117.52
2010-11-12	429	433	429	433	2,998	120.58
2010-11-11	430	430	430	430	2,998	119.75
2010-11-09	433	433	426	426	3,997	118.63
2010-11-08	431	431	431	431	999	120.03
2010-11-01	426	426	426	426	999	118.63
2010-10-28	427	427	427	427	2,998	118.91
2010-10-26	437	437	425	426	8,994	118.63
2010-10-25	441	441	441	441	5,996	122.81
2010-10-22	437	437	437	437	999	121.70
2010-10-21	438	438	438	438	999	121.98
2010-10-20	437	437	437	437	999	121.70
2010-10-19	437	437	437	437	999	121.70
2010-10-07	434	436	432	432	3,997	120.30
2010-10-04	450	450	450	450	1,999	125.32
2010-10-01	460	460	460	460	2,998	128.10
2010-09-21	458	458	458	458	999	127.54
2010-09-16	458	458	458	458	999	127.54
2010-09-14	462	462	457	457	1,999	127.27
2010-09-13	462	462	462	462	2,998	128.66
2010-09-09	463	463	463	463	999	128.94
2010-09-08	460	460	460	460	999	128.10
2010-09-06	460	460	460	460	999	128.10
2010-08-30	465	465	465	465	999	129.49
2010-08-27	460	460	460	460	1,999	128.10
2010-08-25	460	460	460	460	999	128.10
2010-08-23	472	472	472	472	999	131.44
2010-08-20	465	465	465	465	999	129.49
2010-08-19	465	465	465	465	999	129.49
2010-08-17	455	455	455	455	999	126.71
2010-08-13	455	455	455	455	2,998	126.71
2010-08-11	476	476	476	476	1,999	132.56
2010-08-09	469	469	469	469	999	130.61
2010-08-06	467	467	467	467	999	130.05
2010-08-04	463	463	463	463	999	128.94
2010-07-30	465	465	465	465	999	129.49
2010-07-28	465	465	465	465	999	129.49
2010-07-26	464	464	464	464	999	129.22
2010-07-23	472	472	472	472	999	131.44
2010-07-21	473	473	473	473	999	131.72
2010-07-20	485	485	485	485	1,999	135.06
2010-07-16	470	470	470	470	5,996	130.89
2010-07-15	475	475	475	475	999	132.28
2010-07-14	480	480	480	480	999	133.67
2010-07-12	471	471	471	471	999	131.17
2010-07-09	495	495	485	485	1,999	135.06
2010-07-08	466	470	466	470	3,997	130.89
2010-07-07	460	460	460	460	999	128.10
2010-07-05	450	474	450	474	1,999	132
2010-06-21	474	474	474	474	999	132
2010-06-18	474	474	474	474	999	132
2010-06-17	465	465	450	450	6,995	125.32
2010-06-16	444	460	444	460	1,999	128.10
2010-06-14	442	442	442	442	999	123.09
2010-06-11	449	449	449	449	999	125.04
2010-06-10	457	457	457	457	999	127.27
2010-05-28	446	446	440	440	2,998	122.53
2010-05-26	438	438	438	438	4,997	121.98
2010-05-25	473	479	470	470	3,997	130.89
2010-05-21	475	488	470	488	2,998	135.90
2010-05-20	494	494	494	494	999	137.57
2010-05-19	485	490	470	490	3,997	136.46
2010-05-18	490	490	490	490	999	136.46
2010-05-13	492	492	490	490	3,997	136.46
2010-05-12	492	492	492	492	999	137.01
2010-05-11	492	492	492	492	999	137.01
2010-05-10	490	494	490	494	3,997	137.57
2010-05-07	495	495	475	494	6,995	137.57
2010-04-30	505	506	505	506	2,998	140.91
2010-04-28	503	503	502	502	3,997	139.80
2010-04-26	503	503	503	503	2,998	140.08
2010-04-23	505	505	505	505	1,999	140.63
2010-04-22	502	505	501	505	4,997	140.63
2010-04-21	502	503	502	502	2,998	139.80
2010-04-20	500	503	500	503	5,996	140.08
2010-04-16	502	502	502	502	3,997	139.80
2010-04-13	502	502	502	502	3,997	139.80
2010-04-12	505	508	505	505	2,998	140.63
2010-04-08	496	496	496	496	999	138.13
2010-04-07	498	498	495	495	4,997	137.85
2010-04-06	498	498	496	496	1,999	138.13
2010-04-05	498	498	498	498	1,999	138.68
2010-04-02	498	498	498	498	999	138.68
2010-04-01	514	514	506	506	4,997	140.91
2010-03-31	506	506	506	506	1,999	140.91
2010-03-30	500	500	500	500	999	139.24
2010-03-29	495	495	495	495	999	137.85
2010-03-26	514	514	507	514	5,996	143.14
2010-03-25	519	519	505	514	5,996	143.14
2010-03-24	510	519	509	519	7,995	144.53
2010-03-23	504	510	502	510	4,997	142.03
2010-03-19	500	502	500	502	4,997	139.80
2010-03-18	500	500	498	498	1,999	138.68
2010-03-17	490	497	490	497	4,997	138.41
2010-03-16	490	490	485	485	4,997	135.06
2010-03-12	474	474	474	474	999	132
2010-03-11	474	474	474	474	999	132
2010-03-09	490	490	490	490	999	136.46
2010-03-04	490	490	490	490	999	136.46
2010-03-02	493	493	493	493	999	137.29
2010-02-26	493	495	493	495	2,998	137.85
2010-02-25	478	478	478	478	999	133.11
2010-02-24	472	473	472	473	1,999	131.72
2010-02-23	472	472	472	472	999	131.44
2010-02-22	470	470	470	470	999	130.89
2010-02-17	470	470	470	470	5,996	130.89
2010-02-12	462	470	462	470	2,998	130.89
2010-02-10	465	475	461	461	6,995	128.38
2010-02-09	473	475	473	475	1,999	132.28
2010-02-08	470	470	470	470	2,998	130.89
2010-02-05	465	465	460	464	3,997	129.22
2010-02-04	471	471	471	471	999	131.17
2010-02-03	473	473	470	470	5,996	130.89
2010-02-02	474	474	474	474	999	132
2010-02-01	461	473	461	473	1,999	131.72
2010-01-29	460	460	460	460	4,997	128.10
2010-01-25	456	456	456	456	2,998	126.99
2010-01-21	477	477	477	477	999	132.84
2010-01-20	489	489	477	477	2,998	132.84
2010-01-19	460	474	460	474	7,995	132
2010-01-15	450	451	450	450	8,994	125.32
2010-01-14	446	446	446	446	999	124.20
2010-01-13	445	445	445	445	1,999	123.92
2010-01-12	450	450	445	445	4,997	123.92
2010-01-08	440	450	438	450	12,992	125.32
2010-01-06	440	440	440	440	2,998	122.53
2010-01-05	425	425	425	425	4,997	118.36
2010-01-04	418	418	418	418	999	116.41

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3423 (株)エスイー の時系列データ [2010年度]

3423 (株)エスイーの時系列データ [2010年度]