6093 (株)エスクロー・エージェント・ジャパン 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 | 9,090 | 9,090 | 8,860 | 8,990 | 9,100 | 179.80 |
| 2014-12-29 | 9,710 | 9,870 | 8,810 | 9,130 | 27,500 | 182.60 |
| 2014-12-26 | 9,090 | 9,890 | 9,000 | 9,600 | 34,000 | 192 |
| 2014-12-25 | 8,830 | 9,160 | 8,830 | 8,970 | 16,200 | 179.40 |
| 2014-12-24 | 9,100 | 9,100 | 8,800 | 8,830 | 9,300 | 176.60 |
| 2014-12-22 | 8,860 | 9,110 | 8,790 | 8,860 | 13,100 | 177.20 |
| 2014-12-19 | 9,100 | 9,340 | 8,700 | 8,710 | 21,200 | 174.20 |
| 2014-12-18 | 8,730 | 9,200 | 8,660 | 9,080 | 16,500 | 181.60 |
| 2014-12-17 | 8,700 | 8,930 | 8,500 | 8,590 | 10,500 | 171.80 |
| 2014-12-16 | 8,930 | 9,000 | 8,780 | 8,780 | 10,800 | 175.60 |
| 2014-12-15 | 9,050 | 9,240 | 8,820 | 9,080 | 10,200 | 181.60 |
| 2014-12-12 | 9,120 | 9,290 | 8,930 | 9,110 | 11,200 | 182.20 |
| 2014-12-11 | 9,190 | 9,350 | 9,080 | 9,200 | 14,000 | 184 |
| 2014-12-10 | 8,720 | 9,490 | 8,720 | 9,320 | 16,400 | 186.40 |
| 2014-12-09 | 9,100 | 9,350 | 8,690 | 8,820 | 20,900 | 176.40 |
| 2014-12-08 | 9,670 | 9,810 | 9,340 | 9,390 | 17,500 | 187.80 |
| 2014-12-05 | 9,700 | 10,200 | 9,650 | 9,820 | 21,000 | 196.40 |
| 2014-12-04 | 10,030 | 10,100 | 9,640 | 9,790 | 30,500 | 195.80 |
| 2014-12-03 | 10,770 | 10,940 | 10,040 | 10,080 | 30,700 | 201.60 |
| 2014-12-02 | 10,820 | 11,020 | 10,520 | 10,640 | 23,100 | 212.80 |
| 2014-12-01 | 11,500 | 11,830 | 11,200 | 11,250 | 73,200 | 225 |
| 2014-11-28 | 10,920 | 11,360 | 10,510 | 11,000 | 45,200 | 220 |
| 2014-11-27 | 10,580 | 11,460 | 10,430 | 10,850 | 88,500 | 217 |
| 2014-11-26 | 10,080 | 10,780 | 9,920 | 10,360 | 39,000 | 207.20 |
| 2014-11-25 | 9,970 | 10,200 | 9,850 | 10,040 | 22,100 | 200.80 |
| 2014-11-21 | 10,270 | 10,400 | 10,040 | 10,100 | 40,500 | 202 |
| 2014-11-20 | 10,510 | 10,920 | 10,400 | 10,570 | 28,000 | 211.40 |
| 2014-11-19 | 11,230 | 11,470 | 10,710 | 10,780 | 72,100 | 215.60 |
| 2014-11-18 | 10,910 | 11,980 | 10,550 | 11,530 | 117,000 | 230.60 |
| 2014-11-17 | 11,150 | 11,700 | 10,700 | 10,910 | 104,600 | 218.20 |
| 2014-11-14 | 11,900 | 11,920 | 10,150 | 10,750 | 145,100 | 215 |
| 2014-11-13 | 13,150 | 13,260 | 12,030 | 12,100 | 148,400 | 242 |
| 2014-11-12 | 11,910 | 14,200 | 11,860 | 13,370 | 548,100 | 267.40 |
| 2014-11-11 | 12,300 | 12,660 | 11,660 | 11,910 | 164,400 | 238.20 |
| 2014-11-10 | 12,330 | 12,860 | 11,400 | 11,850 | 146,900 | 237 |
| 2014-11-07 | 11,750 | 13,880 | 11,110 | 12,030 | 664,900 | 240.60 |
| 2014-11-06 | 11,450 | 11,450 | 11,240 | 11,450 | 74,300 | 229 |
| 2014-11-05 | 9,000 | 9,950 | 8,800 | 9,950 | 85,100 | 199 |
| 2014-11-04 | 8,450 | 8,880 | 8,200 | 8,450 | 84,200 | 169 |
| 2014-10-31 | 8,170 | 8,500 | 7,710 | 7,910 | 64,700 | 158.20 |
| 2014-10-30 | 8,660 | 8,970 | 8,080 | 8,180 | 116,100 | 163.60 |
| 2014-10-29 | 7,790 | 9,160 | 7,790 | 8,810 | 232,800 | 176.20 |
| 2014-10-28 | 7,280 | 7,970 | 7,250 | 7,660 | 56,400 | 153.20 |
| 2014-10-27 | 7,750 | 7,830 | 7,160 | 7,160 | 36,900 | 143.20 |
| 2014-10-24 | 8,390 | 8,580 | 7,820 | 7,860 | 88,100 | 157.20 |
| 2014-10-23 | 7,500 | 8,370 | 7,500 | 8,040 | 122,800 | 160.80 |
| 2014-10-22 | 7,250 | 7,590 | 7,000 | 7,350 | 62,200 | 147 |
| 2014-10-21 | 7,750 | 7,790 | 7,000 | 7,000 | 49,900 | 140 |
| 2014-10-20 | 7,660 | 7,950 | 7,550 | 7,670 | 37,300 | 153.40 |
| 2014-10-17 | 8,000 | 8,080 | 7,400 | 7,420 | 49,100 | 148.40 |
| 2014-10-16 | 7,760 | 7,890 | 7,430 | 7,640 | 44,000 | 152.80 |
| 2014-10-15 | 8,230 | 8,340 | 7,520 | 8,000 | 110,100 | 160 |
| 2014-10-14 | 8,240 | 8,530 | 8,240 | 8,240 | 58,400 | 164.80 |
| 2014-10-10 | 10,340 | 10,500 | 8,890 | 9,740 | 117,700 | 194.80 |
| 2014-10-09 | 11,530 | 12,280 | 10,400 | 10,550 | 190,100 | 211 |
| 2014-10-08 | 10,200 | 12,200 | 10,200 | 11,830 | 170,400 | 236.60 |
| 2014-10-07 | 10,230 | 10,880 | 9,920 | 10,080 | 91,000 | 201.60 |
| 2014-10-06 | 10,180 | 10,450 | 9,940 | 9,940 | 62,400 | 198.80 |
| 2014-10-03 | 10,000 | 10,500 | 9,850 | 10,340 | 55,200 | 206.80 |
| 2014-10-02 | 9,370 | 10,200 | 9,300 | 9,660 | 82,400 | 193.20 |
| 2014-10-01 | 11,450 | 11,710 | 9,610 | 9,670 | 74,100 | 193.40 |
| 2014-09-30 | 10,720 | 11,450 | 10,590 | 11,450 | 62,200 | 229 |
| 2014-09-29 | 10,850 | 11,560 | 10,390 | 10,720 | 65,600 | 214.40 |
| 2014-09-26 | 11,180 | 11,190 | 10,500 | 10,640 | 43,600 | 212.80 |
| 2014-09-25 | 11,450 | 11,810 | 10,920 | 11,080 | 63,100 | 221.60 |
| 2014-09-24 | 12,500 | 12,510 | 11,240 | 11,280 | 105,400 | 225.60 |
| 2014-09-22 | 14,200 | 15,000 | 13,030 | 13,080 | 192,700 | 261.60 |
| 2014-09-19 | 13,000 | 14,160 | 12,720 | 14,160 | 183,700 | 283.20 |
| 2014-09-18 | 12,870 | 13,140 | 12,400 | 12,700 | 45,600 | 254 |
| 2014-09-17 | 12,660 | 13,530 | 12,650 | 13,150 | 85,500 | 263 |
| 2014-09-16 | 12,400 | 13,310 | 11,820 | 12,800 | 106,300 | 256 |
| 2014-09-12 | 13,200 | 13,440 | 12,620 | 12,700 | 55,100 | 254 |
| 2014-09-11 | 13,050 | 13,520 | 12,360 | 13,500 | 97,900 | 270 |
| 2014-09-10 | 13,710 | 14,210 | 12,750 | 13,050 | 112,900 | 261 |
| 2014-09-09 | 14,310 | 15,340 | 13,710 | 13,770 | 112,000 | 275.40 |
| 2014-09-08 | 16,300 | 16,300 | 14,200 | 14,550 | 109,000 | 291 |
| 2014-09-05 | 16,040 | 16,760 | 14,620 | 16,300 | 142,200 | 326 |
| 2014-09-04 | 16,630 | 18,230 | 15,550 | 15,700 | 327,200 | 314 |
| 2014-09-03 | 18,030 | 18,830 | 15,810 | 16,000 | 306,000 | 320 |
| 2014-09-02 | 23,300 | 25,800 | 17,980 | 18,270 | 400,900 | 365.40 |
| 2014-09-01 | 17,600 | 20,800 | 17,300 | 20,800 | 291,600 | 416 |
| 2014-08-29 | 15,000 | 17,120 | 13,230 | 16,800 | 430,000 | 336 |
| 2014-08-28 | 12,000 | 14,200 | 11,730 | 14,200 | 509,900 | 284 |
| 2014-08-27 | 11,190 | 11,200 | 10,550 | 11,200 | 279,700 | 224 |
| 2014-08-26 | 9,480 | 10,380 | 8,250 | 9,700 | 389,700 | 194 |
| 2014-08-25 | 7,870 | 9,110 | 7,870 | 9,110 | 145,000 | 182.20 |
| 2014-08-22 | 9,350 | 9,350 | 7,430 | 7,610 | 479,900 | 152.20 |
| 2014-08-21 | 7,400 | 7,850 | 7,250 | 7,850 | 123,100 | 157 |
| 2014-08-20 | 6,000 | 7,020 | 5,910 | 6,850 | 148,100 | 137 |
| 2014-08-19 | 5,600 | 6,180 | 5,580 | 6,020 | 52,400 | 120.40 |
| 2014-08-18 | 5,670 | 5,670 | 5,550 | 5,560 | 13,300 | 111.20 |
| 2014-08-15 | 5,510 | 5,740 | 5,510 | 5,670 | 15,100 | 113.40 |
| 2014-08-14 | 5,800 | 5,830 | 5,420 | 5,560 | 39,200 | 111.20 |
| 2014-08-13 | 5,790 | 6,380 | 5,610 | 5,720 | 146,500 | 114.40 |
| 2014-08-12 | 5,610 | 5,610 | 5,320 | 5,410 | 9,200 | 108.20 |
| 2014-08-11 | 5,330 | 5,600 | 5,270 | 5,490 | 11,700 | 109.80 |
| 2014-08-08 | 5,340 | 5,390 | 5,150 | 5,180 | 11,500 | 103.60 |
| 2014-08-07 | 5,440 | 5,560 | 5,250 | 5,440 | 6,600 | 108.80 |
| 2014-08-06 | 5,500 | 5,630 | 5,350 | 5,420 | 13,800 | 108.40 |
| 2014-08-05 | 5,760 | 5,920 | 5,580 | 5,660 | 16,300 | 113.20 |
| 2014-08-04 | 5,580 | 5,980 | 5,580 | 5,820 | 20,000 | 116.40 |
| 2014-08-01 | 5,530 | 5,780 | 5,430 | 5,660 | 15,700 | 113.20 |
| 2014-07-31 | 5,920 | 5,930 | 5,680 | 5,730 | 18,200 | 114.60 |
| 2014-07-30 | 6,100 | 6,100 | 5,600 | 5,670 | 37,500 | 113.40 |
| 2014-07-29 | 5,450 | 6,170 | 5,410 | 5,800 | 123,700 | 116 |
| 2014-07-28 | 5,250 | 5,260 | 5,100 | 5,170 | 8,600 | 103.40 |
| 2014-07-25 | 5,210 | 5,290 | 5,190 | 5,240 | 4,400 | 104.80 |
| 2014-07-24 | 5,390 | 5,390 | 5,170 | 5,220 | 12,300 | 104.40 |
| 2014-07-23 | 5,300 | 5,670 | 5,290 | 5,410 | 34,500 | 108.20 |
| 2014-07-22 | 5,290 | 5,520 | 5,160 | 5,300 | 19,600 | 106 |
| 2014-07-18 | 5,170 | 5,270 | 5,030 | 5,190 | 17,000 | 103.80 |
| 2014-07-17 | 5,590 | 5,620 | 5,360 | 5,370 | 11,500 | 107.40 |
| 2014-07-16 | 5,550 | 5,720 | 5,460 | 5,600 | 13,700 | 112 |
| 2014-07-15 | 5,740 | 5,800 | 5,510 | 5,550 | 10,900 | 111 |
| 2014-07-14 | 6,030 | 6,080 | 5,500 | 5,580 | 56,400 | 111.60 |
| 2014-07-11 | 4,990 | 5,630 | 4,975 | 5,630 | 74,900 | 112.60 |
| 2014-07-10 | 5,170 | 5,280 | 4,865 | 4,930 | 16,200 | 98.60 |
| 2014-07-09 | 5,270 | 5,300 | 5,170 | 5,170 | 12,700 | 103.40 |
| 2014-07-08 | 5,310 | 5,390 | 5,260 | 5,300 | 8,300 | 106 |
| 2014-07-07 | 5,350 | 5,370 | 5,240 | 5,300 | 9,700 | 106 |
| 2014-07-04 | 5,500 | 5,500 | 5,280 | 5,350 | 14,200 | 107 |
| 2014-07-03 | 5,510 | 5,640 | 5,340 | 5,410 | 24,200 | 108.20 |
| 2014-07-02 | 5,710 | 5,720 | 5,470 | 5,610 | 16,000 | 112.20 |
| 2014-07-01 | 5,530 | 5,750 | 5,410 | 5,630 | 21,200 | 112.60 |
| 2014-06-30 | 5,530 | 5,700 | 5,480 | 5,530 | 22,100 | 110.60 |
| 2014-06-27 | 5,700 | 5,700 | 5,260 | 5,390 | 24,600 | 107.80 |
| 2014-06-26 | 5,940 | 6,190 | 5,720 | 5,790 | 25,800 | 115.80 |
| 2014-06-25 | 6,120 | 6,140 | 5,910 | 5,940 | 18,000 | 118.80 |
| 2014-06-24 | 6,360 | 6,500 | 6,120 | 6,170 | 26,300 | 123.40 |
| 2014-06-23 | 6,400 | 6,550 | 6,200 | 6,340 | 35,800 | 126.80 |
| 2014-06-20 | 6,880 | 6,950 | 6,190 | 6,300 | 73,400 | 126 |
| 2014-06-19 | 6,930 | 7,110 | 6,800 | 6,880 | 76,100 | 137.60 |
| 2014-06-18 | 6,600 | 7,440 | 6,510 | 7,050 | 246,200 | 141 |
| 2014-06-17 | 6,680 | 6,940 | 6,470 | 6,600 | 52,500 | 132 |
| 2014-06-16 | 6,950 | 6,990 | 6,450 | 6,580 | 80,300 | 131.60 |
| 2014-06-13 | 6,700 | 7,110 | 6,580 | 6,850 | 178,700 | 137 |
| 2014-06-12 | 6,040 | 6,920 | 6,020 | 6,390 | 119,600 | 127.80 |
| 2014-06-11 | 5,940 | 7,100 | 5,940 | 6,240 | 238,700 | 124.80 |
| 2014-06-10 | 6,300 | 6,800 | 5,950 | 6,140 | 120,800 | 122.80 |
| 2014-06-09 | 6,810 | 7,390 | 6,430 | 6,450 | 511,200 | 129 |
| 2014-06-06 | 5,490 | 6,390 | 5,450 | 6,390 | 280,200 | 127.80 |
| 2014-06-05 | 5,580 | 5,700 | 5,230 | 5,390 | 44,200 | 107.80 |
| 2014-06-04 | 5,800 | 5,900 | 5,460 | 5,540 | 137,400 | 110.80 |
| 2014-06-03 | 5,290 | 6,100 | 5,180 | 6,100 | 211,400 | 122 |
| 2014-06-02 | 5,000 | 5,260 | 5,000 | 5,100 | 25,600 | 102 |
| 2014-05-30 | 5,340 | 5,420 | 4,840 | 5,100 | 72,800 | 102 |
| 2014-05-29 | 4,500 | 5,180 | 4,500 | 5,180 | 160,600 | 103.60 |
| 2014-05-28 | 4,455 | 4,535 | 4,450 | 4,480 | 16,500 | 89.60 |
| 2014-05-27 | 4,480 | 4,560 | 4,400 | 4,425 | 12,800 | 88.50 |
| 2014-05-26 | 4,350 | 4,550 | 4,320 | 4,545 | 25,800 | 90.90 |
| 2014-05-23 | 4,230 | 4,400 | 4,185 | 4,280 | 24,300 | 85.60 |
| 2014-05-22 | 4,160 | 4,455 | 4,155 | 4,185 | 36,200 | 83.70 |
| 2014-05-21 | 4,090 | 4,300 | 4,025 | 4,145 | 17,300 | 82.90 |
| 2014-05-20 | 4,240 | 4,305 | 4,160 | 4,160 | 9,000 | 83.20 |
| 2014-05-19 | 4,500 | 4,510 | 4,240 | 4,240 | 12,900 | 84.80 |
| 2014-05-16 | 4,535 | 4,625 | 4,340 | 4,430 | 14,700 | 88.60 |
| 2014-05-15 | 4,530 | 4,750 | 4,515 | 4,675 | 15,700 | 93.50 |
| 2014-05-14 | 4,750 | 4,750 | 4,490 | 4,600 | 17,500 | 92 |
| 2014-05-13 | 4,530 | 4,780 | 4,480 | 4,540 | 19,600 | 90.80 |
| 2014-05-12 | 4,765 | 4,765 | 4,490 | 4,490 | 29,300 | 89.80 |
| 2014-05-09 | 4,805 | 5,400 | 4,800 | 4,890 | 150,500 | 97.80 |
| 2014-05-08 | 4,940 | 4,940 | 4,635 | 4,700 | 18,700 | 94 |
| 2014-05-07 | 4,900 | 5,050 | 4,805 | 4,815 | 20,500 | 96.30 |
| 2014-05-02 | 5,160 | 5,300 | 4,935 | 5,030 | 64,500 | 100.60 |
| 2014-05-01 | 4,735 | 5,400 | 4,565 | 5,360 | 116,600 | 107.20 |
| 2014-04-30 | 4,770 | 4,840 | 4,470 | 4,700 | 48,100 | 94 |
| 2014-04-28 | 5,220 | 5,280 | 4,700 | 4,785 | 54,300 | 95.70 |
| 2014-04-25 | 5,800 | 5,890 | 5,150 | 5,330 | 122,600 | 106.60 |
| 2014-04-24 | 6,810 | 6,940 | 5,810 | 5,950 | 335,600 | 119 |
| 2014-04-23 | 5,710 | 6,310 | 5,510 | 6,310 | 634,900 | 126.20 |
| 2014-04-22 | 4,815 | 5,310 | 4,795 | 5,310 | 48,600 | 106.20 |
| 2014-04-21 | 5,510 | 5,550 | 4,605 | 4,605 | 165,600 | 92.10 |
| 2014-04-18 | 4,315 | 4,945 | 4,245 | 4,945 | 96,800 | 98.90 |
| 2014-04-17 | 4,135 | 4,355 | 4,040 | 4,245 | 33,800 | 84.90 |
| 2014-04-16 | 4,260 | 4,545 | 4,090 | 4,155 | 51,100 | 83.10 |
| 2014-04-15 | 4,740 | 4,800 | 4,190 | 4,190 | 76,000 | 83.80 |
| 2014-04-14 | 5,010 | 5,200 | 4,755 | 4,760 | 30,500 | 95.20 |
| 2014-04-11 | 4,890 | 5,180 | 4,740 | 5,080 | 71,500 | 101.60 |
| 2014-04-10 | 6,260 | 6,300 | 5,170 | 5,200 | 124,600 | 104 |
| 2014-04-09 | 6,160 | 6,650 | 6,140 | 6,170 | 66,500 | 123.40 |
| 2014-04-08 | 6,540 | 6,650 | 6,160 | 6,260 | 60,700 | 125.20 |
| 2014-04-07 | 7,090 | 7,190 | 6,600 | 6,740 | 90,900 | 134.80 |
| 2014-04-04 | 7,280 | 7,650 | 7,140 | 7,200 | 128,800 | 144 |
| 2014-04-03 | 7,580 | 8,100 | 7,050 | 7,470 | 236,400 | 149.40 |
| 2014-04-02 | 7,970 | 8,190 | 7,160 | 7,430 | 152,100 | 148.60 |
| 2014-04-01 | 9,890 | 10,500 | 8,090 | 8,270 | 509,100 | 165.40 |
| 2014-03-31 | 8,090 | 9,590 | 6,660 | 9,590 | 549,100 | 191.80 |
分割・併合履歴 ： [2017-11-28]1株→5株 [2016-11-28]1株→2株 [2015-08-27]1株→5株