3423 (株)エスイーの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	614	617	561	615	132,214	326.43
2012-12-27	668	668	610	619	166,270	328.56
2012-12-26	649	697	605	693	350,568	367.83
2012-12-25	524	599	524	599	279,453	317.94
2012-12-21	514	523	486	499	97,158	264.86
2012-12-20	509	533	479	504	172,279	267.52
2012-12-19	447	517	445	497	224,364	263.80
2012-12-18	412	442	406	438	92,149	232.48
2012-12-17	421	421	404	412	169,274	218.68
2012-12-14	364	402	364	397	134,218	210.72
2012-12-13	353	354	347	353	33,054	187.37
2012-12-12	358	367	344	359	44,071	190.55
2012-12-11	390	390	358	363	52,084	192.68
2012-12-10	404	404	389	394	39,063	209.13
2012-12-07	391	399	380	389	31,050	206.48
2012-12-06	404	417	389	389	65,106	206.48
2012-12-05	380	429	380	402	212,344	213.38
2012-12-04	357	418	357	388	265,430	205.95
2012-12-03	327	356	320	349	110,179	185.24
2012-11-30	317	321	314	314	15,024	166.67
2012-11-29	302	325	302	314	48,078	166.67
2012-11-28	299	300	290	295	17,028	156.58
2012-11-27	287	287	284	284	2,003	150.74
2012-11-26	275	288	275	288	7,011	152.87
2012-11-22	275	275	275	275	2,003	145.97
2012-11-21	501	505	501	505	20,986	140.63
2012-11-20	513	513	504	507	9,993	141.19
2012-11-19	519	519	507	507	5,996	141.19
2012-11-16	514	520	514	519	4,997	144.53
2012-11-15	519	520	510	512	4,997	142.58
2012-11-14	515	521	501	510	20,986	142.03
2012-11-13	509	516	509	516	1,999	143.70
2012-11-12	503	519	502	519	10,993	144.53
2012-11-09	509	509	505	505	1,999	140.63
2012-11-08	500	509	500	509	9,993	141.75
2012-11-07	500	512	500	502	9,993	139.80
2012-11-06	501	503	500	503	13,991	140.08
2012-11-05	500	502	500	500	12,992	139.24
2012-11-02	500	510	500	503	9,993	140.08
2012-11-01	503	503	495	500	11,992	139.24
2012-10-31	510	510	505	505	6,995	140.63
2012-10-30	519	519	507	507	8,994	141.19
2012-10-29	494	520	490	520	58,962	144.81
2012-10-26	497	502	493	493	16,989	137.29
2012-10-25	508	508	490	495	28,981	137.85
2012-10-24	501	540	499	505	106,930	140.63
2012-10-23	499	499	499	499	17,988	138.96
2012-10-22	429	429	415	419	3,997	116.68
2012-10-18	418	420	418	420	3,997	116.96
2012-10-16	415	418	415	418	2,998	116.41
2012-10-12	415	415	415	415	999	115.57
2012-10-10	420	420	420	420	999	116.96
2012-10-03	423	423	423	423	4,997	117.80
2012-10-01	423	423	423	423	999	117.80
2012-09-28	420	425	420	425	2,998	118.36
2012-09-27	421	421	419	419	2,998	116.68
2012-09-26	425	425	424	424	3,997	118.08
2012-09-24	434	434	433	433	1,999	120.58
2012-09-20	433	433	433	433	999	120.58
2012-09-19	425	431	425	431	3,997	120.03
2012-09-18	420	420	420	420	999	116.96
2012-09-13	419	419	419	419	999	116.68
2012-09-12	415	416	415	416	3,997	115.85
2012-09-11	412	412	412	412	999	114.73
2012-09-10	425	425	420	420	4,997	116.96
2012-09-07	430	430	425	425	2,998	118.36
2012-09-06	425	428	425	428	6,995	119.19
2012-08-31	417	430	417	430	2,998	119.75
2012-08-30	415	415	415	415	999	115.57
2012-08-29	425	425	416	416	5,996	115.85
2012-08-27	406	423	406	423	2,998	117.80
2012-08-24	410	410	410	410	2,998	114.18
2012-08-22	408	408	408	408	999	113.62
2012-08-21	415	415	415	415	999	115.57
2012-08-16	422	422	422	422	999	117.52
2012-08-15	406	406	406	406	999	113.06
2012-08-14	405	405	401	401	1,999	111.67
2012-08-13	411	411	401	411	2,998	114.46
2012-08-10	411	411	411	411	999	114.46
2012-08-06	400	400	400	400	999	111.39
2012-07-27	407	407	407	407	6,995	113.34
2012-07-24	410	410	407	407	7,995	113.34
2012-07-20	420	420	420	420	4,997	116.96
2012-07-19	410	410	410	410	999	114.18
2012-07-18	414	414	414	414	1,999	115.29
2012-07-17	411	411	400	400	1,999	111.39
2012-07-13	418	418	418	418	2,998	116.41
2012-07-12	419	419	418	418	3,997	116.41
2012-07-10	421	421	420	420	7,995	116.96
2012-07-06	428	428	428	428	4,997	119.19
2012-07-04	425	426	424	425	6,995	118.36
2012-07-03	425	428	425	428	3,997	119.19
2012-07-02	425	425	422	425	2,998	118.36
2012-06-29	421	421	421	421	2,998	117.24
2012-06-28	417	423	417	420	6,995	116.96
2012-06-26	420	420	420	420	1,999	116.96
2012-06-25	420	420	417	420	2,998	116.96
2012-06-22	428	428	428	428	2,998	119.19
2012-06-21	425	425	415	415	4,997	115.57
2012-06-20	425	425	419	419	1,999	116.68
2012-06-19	406	420	406	420	4,997	116.96
2012-06-18	435	435	435	435	999	121.14
2012-06-12	410	411	410	410	3,997	114.18
2012-06-08	409	410	409	410	1,999	114.18
2012-06-07	390	398	390	398	1,999	110.84
2012-05-30	390	390	390	390	999	108.61
2012-05-29	385	385	385	385	999	107.22
2012-05-28	400	400	400	400	999	111.39
2012-05-15	419	419	400	400	2,998	111.39
2012-05-14	408	408	405	405	1,999	112.79
2012-05-10	400	400	400	400	999	111.39
2012-05-07	400	408	400	408	11,992	113.62
2012-05-02	415	415	415	415	2,998	115.57
2012-04-27	415	415	415	415	1,999	115.57
2012-04-25	407	407	407	407	999	113.34
2012-04-24	407	407	407	407	999	113.34
2012-04-23	410	410	410	410	1,999	114.18
2012-04-20	415	415	415	415	999	115.57
2012-04-17	412	415	412	415	1,999	115.57
2012-04-16	412	412	412	412	2,998	114.73
2012-04-13	415	415	415	415	7,995	115.57
2012-04-12	428	428	420	420	1,999	116.96
2012-04-10	417	417	417	417	999	116.13
2012-04-06	415	415	415	415	999	115.57
2012-04-05	425	425	413	413	6,995	115.01
2012-04-02	430	438	430	438	1,999	121.98
2012-03-30	430	430	430	430	999	119.75
2012-03-29	433	433	431	431	7,995	120.03
2012-03-28	435	435	431	435	3,997	121.14
2012-03-27	469	469	461	461	10,993	128.38
2012-03-26	461	464	461	464	1,999	129.22
2012-03-23	460	465	460	465	10,993	129.49
2012-03-22	461	473	460	472	8,994	131.44
2012-03-21	471	471	460	460	12,992	128.10
2012-03-19	457	476	457	476	9,993	132.56
2012-03-16	460	464	460	464	3,997	129.22
2012-03-15	460	464	459	464	6,995	129.22
2012-03-14	465	469	465	465	8,994	129.49
2012-03-13	471	475	460	470	16,989	130.89
2012-03-12	473	489	473	476	13,991	132.56
2012-03-09	490	500	490	494	26,982	137.57
2012-03-08	465	487	460	487	26,982	135.62
2012-03-07	454	462	450	462	18,988	128.66
2012-03-06	450	450	450	450	20,986	125.32
2012-03-05	450	450	450	450	2,998	125.32
2012-03-02	448	450	447	447	6,995	124.48
2012-03-01	445	445	445	445	1,999	123.92
2012-02-29	449	450	447	449	3,997	125.04
2012-02-28	450	450	447	447	4,997	124.48
2012-02-27	445	449	445	449	9,993	125.04
2012-02-24	445	445	443	445	5,996	123.92
2012-02-23	450	450	448	448	5,996	124.76
2012-02-22	450	450	450	450	15,990	125.32
2012-02-21	447	450	446	450	21,986	125.32
2012-02-20	449	449	449	449	1,999	125.04
2012-02-17	440	446	439	446	3,997	124.20
2012-02-16	439	440	439	439	4,997	122.25
2012-02-15	439	439	439	439	999	122.25
2012-02-14	435	435	435	435	999	121.14
2012-02-09	442	442	442	442	999	123.09
2012-02-08	438	438	438	438	999	121.98
2012-02-07	437	437	437	437	999	121.70
2012-02-06	444	449	444	449	8,994	125.04
2012-02-03	440	440	440	440	999	122.53
2012-02-02	425	440	425	440	4,997	122.53
2012-02-01	435	435	434	435	3,997	121.14
2012-01-30	425	425	425	425	999	118.36
2012-01-27	430	430	430	430	4,997	119.75
2012-01-25	425	425	420	420	1,999	116.96
2012-01-24	436	436	430	430	1,999	119.75
2012-01-23	445	445	440	440	1,999	122.53
2012-01-20	425	427	425	427	1,999	118.91
2012-01-18	445	445	405	430	10,993	119.75
2012-01-17	415	449	415	445	22,985	123.92
2012-01-16	399	410	399	410	11,992	114.18
2012-01-13	400	400	399	399	1,999	111.11
2012-01-12	400	400	400	400	2,998	111.39
2012-01-11	400	405	398	401	15,990	111.67
2012-01-10	403	403	400	400	7,995	111.39
2012-01-06	410	410	400	400	4,997	111.39
2012-01-05	400	404	400	402	4,997	111.95
2012-01-04	398	398	398	398	1,999	110.84

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

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 [2012年度]

3423 (株)エスイーの時系列データ [2012年度]