3423 (株)エスイーの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	876	912	866	912	103,100	456
2014-12-29	855	876	839	876	102,800	438
2014-12-26	800	845	800	840	96,400	420
2014-12-25	800	803	793	794	76,000	397
2014-12-24	802	805	800	800	160,900	400
2014-12-22	802	811	800	800	50,700	400
2014-12-19	804	808	795	800	35,200	400
2014-12-18	800	805	793	797	48,900	398.50
2014-12-17	805	810	798	798	22,400	399
2014-12-16	812	812	790	807	35,500	403.50
2014-12-15	808	820	798	815	24,700	407.50
2014-12-12	790	812	790	812	63,700	406
2014-12-11	799	799	788	798	32,300	399
2014-12-10	781	800	780	800	49,000	400
2014-12-09	794	817	786	789	132,000	394.50
2014-12-08	817	824	807	809	69,700	404.50
2014-12-05	819	830	814	825	67,900	412.50
2014-12-04	834	834	820	827	31,700	413.50
2014-12-03	845	854	827	834	157,500	417
2014-12-02	836	846	833	844	29,800	422
2014-12-01	820	833	815	831	23,100	415.50
2014-11-28	815	830	815	816	31,900	408
2014-11-27	808	818	807	815	28,000	407.50
2014-11-26	812	814	799	812	47,100	406
2014-11-25	812	815	801	805	24,000	402.50
2014-11-21	798	815	798	809	36,900	404.50
2014-11-20	815	821	791	800	69,500	400
2014-11-19	811	830	811	824	51,000	412
2014-11-18	800	839	800	820	46,800	410
2014-11-17	820	820	790	807	53,100	403.50
2014-11-14	817	825	810	811	37,900	405.50
2014-11-13	840	846	805	832	55,200	416
2014-11-12	840	850	836	843	33,800	421.50
2014-11-11	851	851	840	842	15,700	421
2014-11-10	842	850	842	844	12,800	422
2014-11-07	839	855	835	851	42,200	425.50
2014-11-06	869	888	854	865	19,600	432.50
2014-11-05	850	867	840	852	18,700	426
2014-11-04	846	868	840	850	71,500	425
2014-10-31	886	914	830	845	70,200	422.50
2014-10-30	869	883	869	880	6,600	440
2014-10-29	873	901	873	883	16,800	441.50
2014-10-28	885	885	867	883	21,300	441.50
2014-10-27	907	907	880	885	18,300	442.50
2014-10-24	910	921	895	909	17,400	454.50
2014-10-23	885	908	885	908	9,500	454
2014-10-22	880	893	880	887	9,100	443.50
2014-10-21	888	888	871	875	4,900	437.50
2014-10-20	905	905	871	888	20,700	444
2014-10-17	901	901	855	860	21,500	430
2014-10-16	881	899	870	880	16,100	440
2014-10-15	844	920	844	915	35,300	457.50
2014-10-14	850	891	830	847	34,600	423.50
2014-10-10	880	897	849	877	32,300	438.50
2014-10-09	912	928	882	884	21,500	442
2014-10-08	906	921	898	918	26,700	459
2014-10-07	929	930	918	921	19,800	460.50
2014-10-06	922	939	919	924	23,100	462
2014-10-03	918	924	916	920	7,100	460
2014-10-02	900	931	895	918	46,800	459
2014-10-01	963	963	920	937	40,100	468.50
2014-09-30	981	982	951	963	21,900	481.50
2014-09-29	989	998	972	976	28,300	488
2014-09-26	950	996	950	989	29,000	494.50
2014-09-25	955	968	955	963	17,900	481.50
2014-09-24	957	975	947	955	66,700	477.50
2014-09-22	973	978	963	972	18,100	486
2014-09-19	963	980	963	976	17,100	488
2014-09-18	976	982	968	971	35,400	485.50
2014-09-17	984	990	979	983	14,400	491.50
2014-09-16	982	998	981	984	22,700	492
2014-09-12	1,000	1,008	988	992	22,700	496
2014-09-11	999	1,009	997	1,000	18,700	500
2014-09-10	1,001	1,005	997	999	26,000	499.50
2014-09-09	1,023	1,023	1,001	1,021	21,200	510.50
2014-09-08	1,002	1,022	998	1,015	22,100	507.50
2014-09-05	1,009	1,025	999	1,007	34,500	503.50
2014-09-04	1,047	1,050	1,012	1,015	35,300	507.50
2014-09-03	1,040	1,049	1,003	1,037	66,000	518.50
2014-09-02	1,092	1,100	1,041	1,041	116,000	520.50
2014-09-01	1,017	1,114	1,017	1,092	163,500	546
2014-08-29	1,010	1,015	1,000	1,015	17,000	507.50
2014-08-28	1,042	1,042	1,008	1,015	43,600	507.50
2014-08-27	1,000	1,038	995	1,030	98,400	515
2014-08-26	975	984	975	980	26,900	490
2014-08-25	942	971	942	970	58,200	485
2014-08-22	942	943	930	942	21,600	471
2014-08-21	950	954	938	944	32,200	472
2014-08-20	935	967	935	950	31,000	475
2014-08-19	935	935	925	935	120,800	467.50
2014-08-18	940	945	926	928	14,400	464
2014-08-15	938	941	930	934	13,400	467
2014-08-14	915	930	913	923	17,200	461.50
2014-08-13	919	927	906	922	33,600	461
2014-08-12	897	950	897	920	42,100	460
2014-08-11	889	907	862	889	191,400	444.50
2014-08-08	989	998	977	979	61,800	489.50
2014-08-07	993	999	986	994	27,800	497
2014-08-06	988	1,004	985	993	45,000	496.50
2014-08-05	1,000	1,004	992	1,000	35,500	500
2014-08-04	1,009	1,016	999	1,003	33,100	501.50
2014-08-01	998	1,017	987	1,015	44,000	507.50
2014-07-31	1,031	1,036	1,015	1,018	31,100	509
2014-07-30	1,043	1,043	1,020	1,031	26,100	515.50
2014-07-29	1,055	1,059	999	1,033	85,700	516.50
2014-07-28	1,070	1,070	1,053	1,057	32,300	528.50
2014-07-25	1,045	1,068	1,045	1,060	31,800	530
2014-07-24	1,065	1,065	1,041	1,046	69,100	523
2014-07-23	1,018	1,072	1,018	1,065	216,800	532.50
2014-07-22	1,010	1,014	997	1,001	23,600	500.50
2014-07-18	997	1,015	997	1,002	46,500	501
2014-07-17	1,000	1,045	995	1,024	84,400	512
2014-07-16	1,005	1,005	994	999	21,200	499.50
2014-07-15	997	1,006	987	994	20,600	497
2014-07-14	990	995	987	995	31,900	497.50
2014-07-11	987	996	987	995	17,900	497.50
2014-07-10	999	1,000	985	993	31,300	496.50
2014-07-09	999	1,002	992	996	33,800	498
2014-07-08	981	1,019	981	1,019	33,000	509.50
2014-07-07	1,001	1,004	990	1,000	28,500	500
2014-07-04	1,014	1,018	1,008	1,009	32,800	504.50
2014-07-03	1,030	1,030	1,005	1,014	50,700	507
2014-07-02	1,050	1,060	1,012	1,020	58,600	510
2014-07-01	1,027	1,065	1,026	1,041	77,800	520.50
2014-06-30	996	1,044	991	1,039	192,300	519.50
2014-06-27	1,007	1,007	980	996	53,200	498
2014-06-26	999	1,007	981	992	44,200	496
2014-06-25	998	1,002	976	1,002	61,400	501
2014-06-24	979	999	965	990	80,800	495
2014-06-23	1,016	1,023	986	994	95,700	497
2014-06-20	1,030	1,042	1,008	1,008	101,400	504
2014-06-19	1,055	1,080	1,035	1,048	108,700	524
2014-06-18	1,009	1,047	1,006	1,025	113,600	512.50
2014-06-17	1,040	1,093	1,010	1,019	182,500	509.50
2014-06-16	1,091	1,094	1,020	1,029	253,900	514.50
2014-06-13	1,188	1,249	1,078	1,104	1,114,100	552
2014-06-12	1,020	1,020	1,020	1,020	53,400	510
2014-06-11	841	878	837	870	54,300	435
2014-06-10	852	853	832	842	20,800	421
2014-06-09	845	857	842	850	27,500	425
2014-06-06	834	842	831	841	17,600	420.50
2014-06-05	832	839	831	835	19,700	417.50
2014-06-04	835	850	829	839	40,500	419.50
2014-06-03	864	864	825	841	75,100	420.50
2014-06-02	860	870	840	854	162,300	427
2014-05-30	839	857	831	853	37,200	426.50
2014-05-29	825	850	821	830	46,700	415
2014-05-28	821	843	821	825	30,100	412.50
2014-05-27	840	844	816	821	61,000	410.50
2014-05-26	768	837	765	830	104,700	415
2014-05-23	749	761	747	752	39,300	376
2014-05-22	732	773	732	746	26,400	373
2014-05-21	717	737	710	737	41,800	368.50
2014-05-20	730	745	722	722	45,000	361
2014-05-19	773	775	732	735	53,700	367.50
2014-05-16	770	774	750	759	81,000	379.50
2014-05-15	771	800	771	800	43,500	400
2014-05-14	776	789	757	771	79,100	385.50
2014-05-13	770	805	769	787	133,000	393.50
2014-05-12	883	893	810	830	114,400	415
2014-05-09	880	895	878	895	31,900	447.50
2014-05-08	890	900	886	895	28,900	447.50
2014-05-07	897	900	880	892	36,000	446
2014-05-02	890	908	885	902	42,600	451
2014-05-01	889	905	875	905	33,900	452.50
2014-04-30	910	910	875	894	41,500	447
2014-04-28	920	920	892	903	45,000	451.50
2014-04-25	915	940	915	926	17,100	463
2014-04-24	928	940	920	928	19,200	464
2014-04-23	925	929	915	927	9,500	463.50
2014-04-22	945	945	920	925	34,500	462.50
2014-04-21	973	980	945	953	29,900	476.50
2014-04-18	983	985	966	971	18,000	485.50
2014-04-17	982	983	974	974	21,600	487
2014-04-16	980	980	951	971	16,900	485.50
2014-04-15	975	982	952	965	26,500	482.50
2014-04-14	923	980	922	960	37,400	480
2014-04-11	899	939	889	939	54,800	469.50
2014-04-10	960	964	911	922	40,200	461
2014-04-09	940	970	940	947	40,300	473.50
2014-04-08	991	997	956	973	75,900	486.50
2014-04-07	1,025	1,050	1,011	1,020	27,900	510
2014-04-04	1,055	1,093	1,051	1,052	18,300	526
2014-04-03	1,075	1,094	1,063	1,068	98,200	534
2014-04-02	1,120	1,140	1,081	1,094	76,600	547
2014-04-01	1,082	1,114	1,076	1,100	70,000	550
2014-03-31	1,085	1,085	1,061	1,061	48,000	530.50
2014-03-28	1,098	1,104	1,090	1,092	61,000	546
2014-03-27	1,031	1,092	1,024	1,092	68,000	546
2014-03-26	1,015	1,047	982	1,047	167,000	523.50
2014-03-25	1,046	1,046	1,009	1,009	31,000	504.50
2014-03-24	1,030	1,063	1,030	1,045	55,000	522.50
2014-03-20	1,045	1,046	1,005	1,009	44,000	504.50
2014-03-19	1,090	1,095	1,043	1,060	64,000	530
2014-03-18	1,042	1,064	1,042	1,060	51,000	530
2014-03-17	1,062	1,062	1,012	1,012	78,000	506
2014-03-14	1,072	1,089	1,056	1,062	129,000	531
2014-03-13	1,061	1,150	1,061	1,101	250,000	550.50
2014-03-12	1,007	1,048	997	1,028	100,000	514
2014-03-11	1,026	1,026	985	1,007	66,000	503.50
2014-03-10	953	999	953	999	69,000	499.50
2014-03-07	931	951	931	938	50,000	469
2014-03-06	901	918	900	918	30,000	459
2014-03-05	920	920	900	907	44,000	453.50
2014-03-04	890	910	890	899	45,000	449.50
2014-03-03	914	915	887	905	75,000	452.50
2014-02-28	916	920	913	913	24,000	456.50
2014-02-27	936	936	915	916	38,000	458
2014-02-26	945	950	930	950	24,000	475
2014-02-25	950	951	937	945	30,000	472.50
2014-02-24	920	957	920	933	35,000	466.50
2014-02-21	921	925	913	920	29,000	460
2014-02-20	927	933	901	901	58,000	450.50
2014-02-19	945	959	941	948	30,000	474
2014-02-18	947	960	940	960	34,000	480
2014-02-17	947	955	921	947	41,000	473.50
2014-02-14	980	989	931	946	54,000	473
2014-02-13	1,016	1,016	984	984	30,000	492
2014-02-12	1,000	1,018	1,000	1,016	53,000	508
2014-02-10	990	998	953	981	100,000	490.50
2014-02-07	993	996	966	983	90,000	491.50
2014-02-06	900	950	900	948	69,000	474
2014-02-05	915	937	888	907	116,000	453.50
2014-02-04	895	918	865	884	187,000	442
2014-02-03	1,020	1,020	975	985	87,000	492.50
2014-01-31	1,065	1,073	1,029	1,045	45,000	522.50
2014-01-30	1,039	1,064	1,017	1,060	43,000	530
2014-01-29	1,030	1,061	1,030	1,049	56,000	524.50
2014-01-28	1,052	1,053	1,001	1,007	73,000	503.50
2014-01-27	1,042	1,044	1,017	1,034	82,000	517
2014-01-24	1,083	1,109	1,082	1,092	138,000	546
2014-01-23	1,130	1,142	1,107	1,107	79,000	553.50
2014-01-22	1,085	1,100	1,082	1,100	55,000	550
2014-01-21	1,116	1,116	1,090	1,098	29,000	549
2014-01-20	1,130	1,131	1,115	1,116	45,000	558
2014-01-17	1,125	1,135	1,116	1,135	87,000	567.50
2014-01-16	1,093	1,135	1,089	1,122	102,000	561
2014-01-15	1,096	1,109	1,076	1,087	77,000	543.50
2014-01-14	1,065	1,095	1,063	1,088	69,000	544
2014-01-10	1,116	1,116	1,078	1,095	113,000	547.50
2014-01-09	1,135	1,136	1,115	1,123	29,000	561.50
2014-01-08	1,132	1,134	1,122	1,127	52,000	563.50
2014-01-07	1,138	1,158	1,124	1,132	102,000	566
2014-01-06	1,160	1,165	1,117	1,158	142,000	579

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 [2014年度]

3423 (株)エスイーの時系列データ [2014年度]