1. HOME >
  2. 株価時系列 >
  3. 3423 >
  4. 2011年

3423 (株)エスイー の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-29392392392392999109.17
2011-12-28393393393393999109.44
2011-12-273853853853852,998107.22
2011-12-263853853823823,997106.38
2011-12-223843843813844,997106.94
2011-12-213853853813814,997106.10
2011-12-203843863843845,996106.94
2011-12-193893893843844,997106.94
2011-12-163853893813897,995108.33
2011-12-153903903853852,998107.22
2011-12-143913913893892,998108.33
2011-12-123903923903924,997109.17
2011-12-093903903903905,996108.61
2011-12-083903903903903,997108.61
2011-12-073853853853855,996107.22
2011-12-053923923903901,999108.61
2011-12-023903903903901,999108.61
2011-12-013903903903902,998108.61
2011-11-303813813783781,999105.27
2011-11-21385385385385999107.22
2011-11-183873873863861,999107.49
2011-11-163933933923921,999109.17
2011-11-143973973933932,998109.44
2011-11-114054054054054,997112.79
2011-11-104084084054052,998112.79
2011-11-094004084004081,999113.62
2011-11-08405405405405999112.79
2011-11-07401401401401999111.67
2011-11-02405405405405999112.79
2011-10-31409409409409999113.90
2011-10-273973973953953,997110
2011-10-254004003953953,997110
2011-10-244104104014013,997111.67
2011-10-20414414414414999115.29
2011-10-184134134134131,999115.01
2011-10-174144154144151,999115.57
2011-10-14413413413413999115.01
2011-10-134114134114134,997115.01
2011-10-074104114104111,999114.46
2011-10-064114114114111,999114.46
2011-10-054174174134131,999115.01
2011-10-034174174174171,999116.13
2011-09-28417417417417999116.13
2011-09-274154154134131,999115.01
2011-09-264214214214211,999117.24
2011-09-2243043042142110,993117.24
2011-09-204304304304301,999119.75
2011-09-164304304304303,997119.75
2011-09-154304304304302,998119.75
2011-09-144354354304309,993119.75
2011-09-134404404394393,997122.25
2011-09-064474474414411,999122.81
2011-09-05443443443443999123.37
2011-09-014444444444441,999123.65
2011-08-26444444444444999123.65
2011-08-23446446446446999124.20
2011-08-224534534484481,999124.76
2011-08-194484484484482,998124.76
2011-08-17447447447447999124.48
2011-08-154494494494491,999125.04
2011-08-124464484464481,999124.76
2011-08-114484504484501,999125.32
2011-08-09447447447447999124.48
2011-08-084524524504502,998125.32
2011-08-054564564554552,998126.71
2011-08-034634634564565,996126.99
2011-07-294744744714711,999131.17
2011-07-28480480480480999133.67
2011-07-274834834814813,997133.95
2011-07-264874874804805,996133.67
2011-07-254874874874874,997135.62
2011-07-204694694694692,998130.61
2011-07-194664664624621,999128.66
2011-07-124744744744741,999132
2011-07-11474474474474999132
2011-07-084834834664662,998129.77
2011-07-074654694654695,996130.61
2011-07-06460460460460999128.10
2011-07-054654654654651,999129.49
2011-07-044634654574654,997129.49
2011-07-01465465465465999129.49
2011-06-294634634634631,999128.94
2011-06-234494504494501,999125.32
2011-06-22445445445445999123.92
2011-06-21440440440440999122.53
2011-06-20452452452452999125.87
2011-06-17445445445445999123.92
2011-06-16445445445445999123.92
2011-06-14440440440440999122.53
2011-06-134404404404401,999122.53
2011-06-09443443443443999123.37
2011-06-084404404404401,999122.53
2011-06-074434434434431,999123.37
2011-06-034554564554563,997126.99
2011-06-01452452452452999125.87
2011-05-314584584424424,997123.09
2011-05-3044645944645910,993127.82
2011-05-254624624624621,999128.66
2011-05-234674674674671,999130.05
2011-05-194694694684681,999130.33
2011-05-16469469469469999130.61
2011-05-134804894804855,996135.06
2011-05-104694694694691,999130.61
2011-05-094804804744742,998132
2011-05-064874874804801,999133.67
2011-05-024804874804871,999135.62
2011-04-284664774664771,999132.84
2011-04-27475475475475999132.28
2011-04-26477477477477999132.84
2011-04-254704704704701,999130.89
2011-04-2246946946246611,992129.77
2011-04-2148048547047016,989130.89
2011-04-2050056150050154,964139.52
2011-04-19490490490490999136.46
2011-04-185045044914915,996136.73
2011-04-154985004984984,997138.68
2011-04-144834974834972,998138.41
2011-04-13497497497497999138.41
2011-04-124894894814811,999133.95
2011-04-114814814814812,998133.95
2011-04-084754804754802,998133.67
2011-04-074824824794797,995133.39
2011-04-0648049148048022,985133.67
2011-04-054944944884881,999135.90
2011-04-01494494494494999137.57
2011-03-305055165055145,996143.14
2011-03-2951551550551510,993143.42
2011-03-2853554053053514,990148.99
2011-03-2554554551952511,992146.20
2011-03-2451955051954925,983152.89
2011-03-2351252451251920,986144.53
2011-03-2249250049250016,989139.24
2011-03-184854854854851,999135.06
2011-03-17441441441441999122.81
2011-03-164384454384417,995122.81
2011-03-155005004704706,995130.89
2011-03-144884884764768,994132.56
2011-03-114934984934983,997138.68
2011-03-10491491491491999136.73
2011-03-084924934924931,999137.29
2011-03-044894894864861,999135.34
2011-03-034884884884882,998135.90
2011-03-02488488488488999135.90
2011-02-28487487487487999135.62
2011-02-234884884804802,998133.67
2011-02-224814854814852,998135.06
2011-02-18482482482482999134.23
2011-02-174804864804803,997133.67
2011-02-164804804784783,997133.11
2011-02-154824854814852,998135.06
2011-02-1448148348048310,993134.51
2011-02-104804854804852,998135.06
2011-02-09473473473473999131.72
2011-02-084754754704704,997130.89
2011-02-074764764764762,998132.56
2011-02-044754814754812,998133.95
2011-02-03475475475475999132.28
2011-02-01476476476476999132.56
2011-01-314764764764761,999132.56
2011-01-28476476476476999132.56
2011-01-27476476476476999132.56
2011-01-26480480480480999133.67
2011-01-254774794774791,999133.39
2011-01-244814844754753,997132.28
2011-01-214854854814811,999133.95
2011-01-18485485485485999135.06
2011-01-174804804804801,999133.67
2011-01-124794834794793,997133.39
2011-01-114784784784781,999133.11
2011-01-074784784784781,999133.11
2011-01-044774774774771,999132.84

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