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
