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
2010-12-294694774694773,997132.84
2010-12-28471471471471999131.17
2010-12-244584584554555,996126.71
2010-12-224604604574573,997127.27
2010-12-20467467467467999130.05
2010-12-174614614604601,999128.10
2010-12-154604604604601,999128.10
2010-12-14459459459459999127.82
2010-12-13458458458458999127.54
2010-12-104484494484491,999125.04
2010-12-094414414414412,998122.81
2010-12-08440440440440999122.53
2010-11-304494494484481,999124.76
2010-11-26450450450450999125.32
2010-11-24450450450450999125.32
2010-11-22426426426426999118.63
2010-11-164224224224221,999117.52
2010-11-154234234224223,997117.52
2010-11-124294334294332,998120.58
2010-11-114304304304302,998119.75
2010-11-094334334264263,997118.63
2010-11-08431431431431999120.03
2010-11-01426426426426999118.63
2010-10-284274274274272,998118.91
2010-10-264374374254268,994118.63
2010-10-254414414414415,996122.81
2010-10-22437437437437999121.70
2010-10-21438438438438999121.98
2010-10-20437437437437999121.70
2010-10-19437437437437999121.70
2010-10-074344364324323,997120.30
2010-10-044504504504501,999125.32
2010-10-014604604604602,998128.10
2010-09-21458458458458999127.54
2010-09-16458458458458999127.54
2010-09-144624624574571,999127.27
2010-09-134624624624622,998128.66
2010-09-09463463463463999128.94
2010-09-08460460460460999128.10
2010-09-06460460460460999128.10
2010-08-30465465465465999129.49
2010-08-274604604604601,999128.10
2010-08-25460460460460999128.10
2010-08-23472472472472999131.44
2010-08-20465465465465999129.49
2010-08-19465465465465999129.49
2010-08-17455455455455999126.71
2010-08-134554554554552,998126.71
2010-08-114764764764761,999132.56
2010-08-09469469469469999130.61
2010-08-06467467467467999130.05
2010-08-04463463463463999128.94
2010-07-30465465465465999129.49
2010-07-28465465465465999129.49
2010-07-26464464464464999129.22
2010-07-23472472472472999131.44
2010-07-21473473473473999131.72
2010-07-204854854854851,999135.06
2010-07-164704704704705,996130.89
2010-07-15475475475475999132.28
2010-07-14480480480480999133.67
2010-07-12471471471471999131.17
2010-07-094954954854851,999135.06
2010-07-084664704664703,997130.89
2010-07-07460460460460999128.10
2010-07-054504744504741,999132
2010-06-21474474474474999132
2010-06-18474474474474999132
2010-06-174654654504506,995125.32
2010-06-164444604444601,999128.10
2010-06-14442442442442999123.09
2010-06-11449449449449999125.04
2010-06-10457457457457999127.27
2010-05-284464464404402,998122.53
2010-05-264384384384384,997121.98
2010-05-254734794704703,997130.89
2010-05-214754884704882,998135.90
2010-05-20494494494494999137.57
2010-05-194854904704903,997136.46
2010-05-18490490490490999136.46
2010-05-134924924904903,997136.46
2010-05-12492492492492999137.01
2010-05-11492492492492999137.01
2010-05-104904944904943,997137.57
2010-05-074954954754946,995137.57
2010-04-305055065055062,998140.91
2010-04-285035035025023,997139.80
2010-04-265035035035032,998140.08
2010-04-235055055055051,999140.63
2010-04-225025055015054,997140.63
2010-04-215025035025022,998139.80
2010-04-205005035005035,996140.08
2010-04-165025025025023,997139.80
2010-04-135025025025023,997139.80
2010-04-125055085055052,998140.63
2010-04-08496496496496999138.13
2010-04-074984984954954,997137.85
2010-04-064984984964961,999138.13
2010-04-054984984984981,999138.68
2010-04-02498498498498999138.68
2010-04-015145145065064,997140.91
2010-03-315065065065061,999140.91
2010-03-30500500500500999139.24
2010-03-29495495495495999137.85
2010-03-265145145075145,996143.14
2010-03-255195195055145,996143.14
2010-03-245105195095197,995144.53
2010-03-235045105025104,997142.03
2010-03-195005025005024,997139.80
2010-03-185005004984981,999138.68
2010-03-174904974904974,997138.41
2010-03-164904904854854,997135.06
2010-03-12474474474474999132
2010-03-11474474474474999132
2010-03-09490490490490999136.46
2010-03-04490490490490999136.46
2010-03-02493493493493999137.29
2010-02-264934954934952,998137.85
2010-02-25478478478478999133.11
2010-02-244724734724731,999131.72
2010-02-23472472472472999131.44
2010-02-22470470470470999130.89
2010-02-174704704704705,996130.89
2010-02-124624704624702,998130.89
2010-02-104654754614616,995128.38
2010-02-094734754734751,999132.28
2010-02-084704704704702,998130.89
2010-02-054654654604643,997129.22
2010-02-04471471471471999131.17
2010-02-034734734704705,996130.89
2010-02-02474474474474999132
2010-02-014614734614731,999131.72
2010-01-294604604604604,997128.10
2010-01-254564564564562,998126.99
2010-01-21477477477477999132.84
2010-01-204894894774772,998132.84
2010-01-194604744604747,995132
2010-01-154504514504508,994125.32
2010-01-14446446446446999124.20
2010-01-134454454454451,999123.92
2010-01-124504504454454,997123.92
2010-01-0844045043845012,992125.32
2010-01-064404404404402,998122.53
2010-01-054254254254254,997118.36
2010-01-04418418418418999116.41

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