3423 (株)エスイーの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,091	1,168	1,073	1,145	325,000	572.50
2013-12-27	1,125	1,127	1,068	1,070	175,000	535
2013-12-26	1,046	1,083	1,032	1,080	191,000	540
2013-12-25	952	1,000	951	1,000	150,000	500
2013-12-24	973	975	950	960	126,000	480
2013-12-20	971	1,001	961	970	213,000	485
2013-12-19	984	1,008	982	985	81,000	492.50
2013-12-18	998	998	977	980	75,000	490
2013-12-17	951	1,035	951	997	145,000	498.50
2013-12-16	1,014	1,014	955	964	253,000	482
2013-12-13	1,050	1,067	1,020	1,028	154,000	514
2013-12-12	1,085	1,085	1,025	1,059	203,000	529.50
2013-12-11	1,082	1,096	1,080	1,087	140,000	543.50
2013-12-10	1,112	1,113	1,090	1,111	143,000	555.50
2013-12-09	1,141	1,141	1,102	1,106	164,000	553
2013-12-06	1,144	1,175	1,108	1,111	260,000	555.50
2013-12-05	1,300	1,323	1,201	1,204	508,000	602
2013-12-04	1,081	1,279	1,081	1,250	633,000	625
2013-12-03	1,120	1,120	1,090	1,097	115,000	548.50
2013-12-02	1,107	1,119	1,090	1,118	131,000	559
2013-11-29	1,109	1,120	1,070	1,090	109,000	545
2013-11-28	1,072	1,100	1,069	1,100	76,000	550
2013-11-27	1,123	1,123	1,068	1,069	126,000	534.50
2013-11-26	1,081	1,128	1,072	1,122	147,000	561
2013-11-25	1,104	1,109	1,066	1,071	192,000	535.50
2013-11-22	1,110	1,111	1,073	1,088	274,000	544
2013-11-21	1,142	1,171	1,097	1,112	316,000	556
2013-11-20	1,179	1,201	1,133	1,142	198,000	571
2013-11-19	1,215	1,238	1,155	1,192	239,000	596
2013-11-18	1,198	1,275	1,192	1,239	272,000	619.50
2013-11-15	1,198	1,223	1,180	1,198	257,000	599
2013-11-14	1,123	1,170	1,115	1,168	189,000	584
2013-11-13	1,111	1,123	1,081	1,108	124,000	554
2013-11-12	1,086	1,130	1,071	1,094	169,000	547
2013-11-11	1,175	1,185	1,050	1,109	468,000	554.50
2013-11-08	1,260	1,295	1,231	1,272	157,000	636
2013-11-07	1,226	1,287	1,226	1,286	210,000	643
2013-11-06	1,212	1,220	1,172	1,216	189,000	608
2013-11-05	1,281	1,281	1,200	1,222	153,000	611
2013-11-01	1,343	1,355	1,185	1,251	454,000	625.50
2013-10-31	1,278	1,334	1,278	1,334	286,000	667
2013-10-30	1,247	1,299	1,221	1,297	350,000	648.50
2013-10-29	1,210	1,245	1,199	1,241	131,000	620.50
2013-10-28	1,262	1,265	1,211	1,229	106,000	614.50
2013-10-25	1,225	1,261	1,199	1,233	201,000	616.50
2013-10-24	1,181	1,247	1,153	1,224	318,000	612
2013-10-23	1,290	1,315	1,161	1,191	381,000	595.50
2013-10-22	1,345	1,354	1,251	1,284	275,000	642
2013-10-21	1,350	1,430	1,275	1,337	488,000	668.50
2013-10-18	1,243	1,358	1,222	1,358	404,000	679
2013-10-17	1,270	1,320	1,244	1,282	696,000	641
2013-10-16	1,170	1,235	1,151	1,199	251,000	599.50
2013-10-15	1,125	1,269	1,090	1,200	835,000	600
2013-10-11	1,030	1,050	1,022	1,035	167,000	517.50
2013-10-10	970	1,060	970	1,003	280,000	501.50
2013-10-09	951	989	923	978	158,000	489
2013-10-08	900	977	900	970	238,000	485
2013-10-07	1,000	1,003	920	945	239,000	472.50
2013-10-04	1,074	1,085	932	1,020	744,000	510
2013-10-03	894	1,014	887	1,014	732,000	507
2013-10-02	874	884	853	864	156,000	432
2013-10-01	839	890	837	864	201,000	432
2013-09-30	843	858	831	831	57,000	415.50
2013-09-27	861	883	850	863	92,000	431.50
2013-09-26	809	858	808	852	116,000	426
2013-09-25	869	870	800	801	174,000	400.50
2013-09-24	865	899	860	872	101,000	436
2013-09-20	911	911	885	885	187,000	442.50
2013-09-19	906	925	875	910	303,000	455
2013-09-18	889	932	889	906	471,000	453
2013-09-17	834	899	834	880	599,000	440
2013-09-13	787	815	785	812	183,000	406
2013-09-12	771	795	771	781	131,000	390.50
2013-09-11	818	818	754	786	308,000	393
2013-09-10	804	870	780	820	959,000	410
2013-09-09	774	774	774	774	137,000	387
2013-09-06	701	702	670	674	137,000	337
2013-09-05	703	720	701	712	277,000	356
2013-09-04	678	698	673	695	128,000	347.50
2013-09-03	679	680	661	673	97,000	336.50
2013-09-02	655	670	651	670	84,000	335
2013-08-30	660	660	647	647	20,000	323.50
2013-08-29	664	664	648	656	58,000	328
2013-08-28	654	655	640	654	115,000	327
2013-08-27	645	666	632	661	143,000	330.50
2013-08-26	620	638	614	638	53,000	319
2013-08-23	620	620	603	610	18,000	305
2013-08-22	611	616	610	610	9,000	305
2013-08-21	628	628	613	618	28,000	309
2013-08-20	618	628	617	628	15,000	314
2013-08-19	621	625	611	617	28,000	308.50
2013-08-16	624	624	606	611	13,000	305.50
2013-08-15	624	629	610	625	8,000	312.50
2013-08-14	610	620	610	620	12,000	310
2013-08-13	606	609	600	609	17,000	304.50
2013-08-12	599	600	592	600	17,000	300
2013-08-09	616	616	603	608	22,000	304
2013-08-08	635	636	615	615	11,000	307.50
2013-08-07	622	640	620	632	23,000	316
2013-08-06	638	645	633	639	32,000	319.50
2013-08-05	623	650	623	643	57,000	321.50
2013-08-02	613	622	610	618	16,000	309
2013-08-01	619	619	600	603	21,000	301.50
2013-07-31	591	610	590	609	13,000	304.50
2013-07-30	589	603	589	597	25,000	298.50
2013-07-29	613	613	595	595	30,000	297.50
2013-07-26	621	637	615	621	27,000	310.50
2013-07-25	646	646	626	635	35,000	317.50
2013-07-24	658	658	645	646	17,000	323
2013-07-23	658	660	651	659	13,000	329.50
2013-07-22	665	671	660	660	41,000	330
2013-07-19	668	670	645	660	60,000	330
2013-07-18	650	659	650	658	38,000	329
2013-07-17	649	649	635	644	30,000	322
2013-07-16	630	654	630	646	37,000	323
2013-07-12	640	645	624	628	46,000	314
2013-07-11	643	643	621	640	29,000	320
2013-07-10	650	660	644	648	41,000	324
2013-07-09	669	672	644	648	55,000	324
2013-07-08	679	679	640	642	113,000	321
2013-07-05	659	668	642	649	124,000	324.50
2013-07-04	605	644	605	644	130,000	322
2013-07-03	598	606	590	596	50,000	298
2013-07-02	575	594	567	590	75,000	295
2013-07-01	556	567	550	567	38,000	283.50
2013-06-28	522	535	522	535	10,000	267.50
2013-06-27	519	528	500	513	37,000	256.50
2013-06-26	534	543	500	500	51,000	250
2013-06-25	552	552	530	533	37,000	266.50
2013-06-24	558	560	550	552	32,000	276
2013-06-21	536	551	528	551	23,000	275.50
2013-06-20	549	559	546	552	36,000	276
2013-06-19	550	553	545	550	29,000	275
2013-06-18	552	558	550	556	22,000	278
2013-06-17	558	558	556	558	17,000	279
2013-06-14	555	562	550	560	29,000	280
2013-06-13	555	560	537	550	24,000	275
2013-06-12	538	569	538	569	22,000	284.50
2013-06-11	577	579	546	546	12,000	273
2013-06-10	545	557	540	557	31,000	278.50
2013-06-07	510	515	496	515	79,000	257.50
2013-06-06	545	555	530	530	58,000	265
2013-06-05	552	584	551	559	43,000	279.50
2013-06-04	550	557	546	551	35,000	275.50
2013-06-03	569	574	557	557	19,000	278.50
2013-05-31	588	588	571	571	13,000	285.50
2013-05-30	583	591	569	569	32,000	284.50
2013-05-29	561	598	561	588	46,000	294
2013-05-28	537	563	537	555	91,000	277.50
2013-05-27	562	576	555	563	107,000	281.50
2013-05-24	605	616	580	601	168,000	300.50
2013-05-23	651	655	601	603	118,000	301.50
2013-05-22	667	667	630	651	54,000	325.50
2013-05-21	681	681	660	667	77,000	333.50
2013-05-20	688	688	661	670	43,000	335
2013-05-17	625	675	616	670	79,000	335
2013-05-16	661	665	603	626	151,000	313
2013-05-15	698	698	650	664	110,000	332
2013-05-14	698	699	683	684	61,000	342
2013-05-13	700	700	669	690	224,000	345
2013-05-10	721	730	721	721	61,000	360.50
2013-05-09	760	760	728	732	108,000	366
2013-05-08	760	776	736	753	169,000	376.50
2013-05-07	740	760	722	746	157,000	373
2013-05-02	690	709	684	709	107,000	354.50
2013-05-01	733	733	700	708	171,000	354
2013-04-30	751	761	739	739	189,000	369.50
2013-04-26	749	770	733	739	426,000	369.50
2013-04-25	735	738	703	727	379,000	363.50
2013-04-24	670	711	656	699	507,000	349.50
2013-04-23	660	664	642	655	346,000	327.50
2013-04-22	616	619	611	612	73,000	306
2013-04-19	600	611	591	611	52,000	305.50
2013-04-18	610	612	595	595	65,000	297.50
2013-04-17	592	609	585	609	121,000	304.50
2013-04-16	556	584	553	580	50,000	290
2013-04-15	579	580	560	564	36,000	282
2013-04-12	585	586	575	579	23,000	289.50
2013-04-11	595	600	580	580	36,000	290
2013-04-10	553	604	552	596	105,000	298
2013-04-09	566	567	550	555	50,000	277.50
2013-04-08	566	566	555	563	49,000	281.50
2013-04-05	556	571	549	549	38,000	274.50
2013-04-04	541	558	540	558	15,000	279
2013-04-03	560	564	535	558	24,000	279
2013-04-02	515	558	503	557	79,000	278.50
2013-04-01	594	595	540	541	95,000	270.50
2013-03-29	607	607	595	599	26,000	299.50
2013-03-28	620	620	595	607	37,000	303.50
2013-03-27	620	625	614	620	54,000	310
2013-03-26	637	641	631	639	67,000	319.50
2013-03-25	624	638	621	637	56,000	318.50
2013-03-22	632	632	615	616	46,000	308
2013-03-21	624	643	624	630	87,000	315
2013-03-19	637	642	613	620	70,000	310
2013-03-18	644	645	636	638	97,000	319
2013-03-15	616	633	616	630	125,000	315
2013-03-14	592	610	583	601	38,000	300.50
2013-03-13	571	585	571	583	46,000	291.50
2013-03-12	588	588	577	577	59,000	288.50
2013-03-11	606	610	590	593	84,000	296.50
2013-03-08	603	610	603	606	59,000	303
2013-03-07	629	629	600	610	71,000	305
2013-03-06	637	637	624	627	82,000	313.50
2013-03-05	637	638	624	631	71,000	315.50
2013-03-04	634	646	633	635	73,000	317.50
2013-03-01	628	642	624	627	53,000	313.50
2013-02-28	628	637	621	628	138,000	314
2013-02-27	620	648	615	638	272,000	319
2013-02-26	584	625	564	595	112,000	297.50
2013-02-25	575	594	562	585	83,000	292.50
2013-02-22	580	580	561	562	93,000	281
2013-02-21	589	590	569	584	89,000	292
2013-02-20	610	610	580	599	114,000	299.50
2013-02-19	555	619	547	605	193,000	302.50
2013-02-18	524	568	518	545	144,000	272.50
2013-02-15	560	560	509	528	90,000	264
2013-02-14	550	560	536	555	123,000	277.50
2013-02-13	580	590	560	565	74,000	282.50
2013-02-12	607	610	577	589	120,000	294.50
2013-02-08	610	617	601	605	96,000	302.50
2013-02-07	641	641	615	617	128,000	308.50
2013-02-06	615	662	615	651	135,000	325.50
2013-02-05	630	630	593	625	165,000	312.50
2013-02-04	677	680	630	643	277,000	321.50
2013-02-01	655	697	651	685	304,000	342.50
2013-01-31	765	770	699	710	298,000	355
2013-01-30	753	840	752	791	258,000	395.50
2013-01-29	723	779	709	766	220,357	406.58
2013-01-28	726	744	707	709	144,234	376.33
2013-01-25	669	729	654	726	524,851	385.35
2013-01-24	580	643	574	629	119,193	333.86
2013-01-23	610	614	599	600	47,076	318.47
2013-01-22	623	623	607	617	42,068	327.50
2013-01-21	637	637	605	629	40,065	333.86
2013-01-18	650	650	642	643	25,041	341.30
2013-01-17	649	664	638	649	60,097	344.48
2013-01-16	647	679	634	649	101,164	344.48
2013-01-15	607	675	607	631	151,245	334.93
2013-01-11	634	638	603	627	107,174	332.80
2013-01-10	576	639	575	634	115,187	336.52
2013-01-09	578	586	569	576	55,089	305.73
2013-01-08	582	609	569	579	132,214	307.33
2013-01-07	566	589	529	582	187,304	308.92
2013-01-04	597	597	566	573	117,190	304.14

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

3423 (株)エスイー の時系列データ [2013年度]

3423 (株)エスイーの時系列データ [2013年度]