8892 (株)日本エスコン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 995 | 1,000 | 986 | 989 | 136,900 | 989 |
| 2024-11-20 | 1,000 | 1,004 | 991 | 995 | 109,800 | 995 |
| 2024-11-19 | 994 | 1,001 | 994 | 1,000 | 102,000 | 1,000 |
| 2024-11-18 | 994 | 1,004 | 992 | 994 | 137,400 | 994 |
| 2024-11-15 | 1,005 | 1,005 | 993 | 993 | 184,600 | 993 |
| 2024-11-14 | 1,001 | 1,004 | 996 | 999 | 140,400 | 999 |
| 2024-11-13 | 1,009 | 1,013 | 998 | 1,000 | 169,800 | 1,000 |
| 2024-11-12 | 1,011 | 1,016 | 1,004 | 1,009 | 161,400 | 1,009 |
| 2024-11-11 | 1,000 | 1,007 | 995 | 1,002 | 151,800 | 1,002 |
| 2024-11-08 | 1,017 | 1,021 | 997 | 1,000 | 223,700 | 1,000 |
| 2024-11-07 | 1,004 | 1,016 | 1,003 | 1,013 | 253,300 | 1,013 |
| 2024-11-06 | 994 | 1,001 | 987 | 997 | 200,800 | 997 |
| 2024-11-05 | 982 | 991 | 979 | 991 | 156,600 | 991 |
| 2024-11-01 | 981 | 993 | 978 | 982 | 303,700 | 982 |
| 2024-10-31 | 977 | 996 | 975 | 989 | 313,600 | 989 |
| 2024-10-30 | 979 | 984 | 969 | 976 | 1,268,300 | 976 |
| 2024-10-29 | 974 | 993 | 974 | 985 | 205,200 | 985 |
| 2024-10-28 | 958 | 983 | 953 | 966 | 259,100 | 966 |
| 2024-10-25 | 975 | 977 | 964 | 965 | 191,600 | 965 |
| 2024-10-24 | 974 | 983 | 969 | 978 | 157,200 | 978 |
| 2024-10-23 | 990 | 996 | 976 | 976 | 176,300 | 976 |
| 2024-10-22 | 995 | 995 | 983 | 989 | 190,100 | 989 |
| 2024-10-21 | 1,001 | 1,004 | 995 | 997 | 168,200 | 997 |
| 2024-10-18 | 1,011 | 1,011 | 1,002 | 1,002 | 64,800 | 1,002 |
| 2024-10-17 | 1,007 | 1,014 | 1,002 | 1,002 | 93,700 | 1,002 |
| 2024-10-16 | 1,010 | 1,023 | 1,005 | 1,006 | 98,600 | 1,006 |
| 2024-10-15 | 1,014 | 1,015 | 1,007 | 1,012 | 106,800 | 1,012 |
| 2024-10-11 | 1,012 | 1,012 | 1,001 | 1,004 | 118,300 | 1,004 |
| 2024-10-10 | 1,015 | 1,016 | 1,002 | 1,009 | 124,500 | 1,009 |
| 2024-10-09 | 1,026 | 1,035 | 1,010 | 1,010 | 172,900 | 1,010 |
| 2024-10-08 | 1,029 | 1,038 | 1,023 | 1,025 | 179,700 | 1,025 |
| 2024-10-07 | 1,040 | 1,042 | 1,028 | 1,029 | 148,800 | 1,029 |
| 2024-10-04 | 1,037 | 1,044 | 1,033 | 1,033 | 90,000 | 1,033 |
| 2024-10-03 | 1,040 | 1,044 | 1,032 | 1,033 | 102,600 | 1,033 |
| 2024-10-02 | 1,023 | 1,030 | 1,019 | 1,024 | 227,200 | 1,024 |
| 2024-10-01 | 1,034 | 1,039 | 1,027 | 1,030 | 135,300 | 1,030 |
| 2024-09-30 | 1,027 | 1,041 | 1,026 | 1,032 | 170,200 | 1,032 |
| 2024-09-27 | 1,061 | 1,067 | 1,046 | 1,057 | 174,100 | 1,057 |
| 2024-09-26 | 1,052 | 1,065 | 1,048 | 1,065 | 249,800 | 1,065 |
| 2024-09-25 | 1,051 | 1,052 | 1,037 | 1,048 | 116,700 | 1,048 |
| 2024-09-24 | 1,055 | 1,061 | 1,047 | 1,047 | 332,300 | 1,047 |
| 2024-09-20 | 1,040 | 1,053 | 1,036 | 1,046 | 246,800 | 1,046 |
| 2024-09-19 | 1,025 | 1,036 | 1,020 | 1,029 | 156,000 | 1,029 |
| 2024-09-18 | 1,024 | 1,025 | 1,010 | 1,016 | 81,100 | 1,016 |
| 2024-09-17 | 1,016 | 1,019 | 1,006 | 1,016 | 98,500 | 1,016 |
| 2024-09-13 | 1,013 | 1,015 | 1,005 | 1,012 | 117,000 | 1,012 |
| 2024-09-12 | 1,008 | 1,024 | 1,007 | 1,013 | 159,100 | 1,013 |
| 2024-09-11 | 1,000 | 1,004 | 988 | 997 | 249,200 | 997 |
| 2024-09-10 | 1,005 | 1,015 | 1,001 | 1,002 | 88,100 | 1,002 |
| 2024-09-09 | 984 | 1,009 | 983 | 1,001 | 170,300 | 1,001 |
| 2024-09-06 | 1,011 | 1,016 | 1,000 | 1,004 | 97,000 | 1,004 |
| 2024-09-05 | 1,000 | 1,019 | 995 | 1,006 | 157,300 | 1,006 |
| 2024-09-04 | 1,010 | 1,016 | 1,002 | 1,009 | 236,900 | 1,009 |
| 2024-09-03 | 1,048 | 1,048 | 1,031 | 1,032 | 135,900 | 1,032 |
| 2024-09-02 | 1,053 | 1,059 | 1,033 | 1,044 | 205,000 | 1,044 |
| 2024-08-30 | 1,049 | 1,050 | 1,036 | 1,040 | 140,500 | 1,040 |
| 2024-08-29 | 1,053 | 1,053 | 1,042 | 1,046 | 107,000 | 1,046 |
| 2024-08-28 | 1,053 | 1,054 | 1,044 | 1,053 | 109,100 | 1,053 |
| 2024-08-27 | 1,041 | 1,054 | 1,038 | 1,053 | 102,200 | 1,053 |
| 2024-08-26 | 1,045 | 1,048 | 1,034 | 1,048 | 161,300 | 1,048 |
| 2024-08-23 | 1,039 | 1,046 | 1,036 | 1,043 | 135,100 | 1,043 |
| 2024-08-22 | 1,032 | 1,037 | 1,024 | 1,037 | 162,200 | 1,037 |
| 2024-08-21 | 1,020 | 1,032 | 1,015 | 1,032 | 125,900 | 1,032 |
| 2024-08-20 | 1,035 | 1,035 | 1,021 | 1,033 | 148,200 | 1,033 |
| 2024-08-19 | 1,015 | 1,026 | 1,007 | 1,019 | 151,800 | 1,019 |
| 2024-08-16 | 1,011 | 1,020 | 1,004 | 1,020 | 166,500 | 1,020 |
| 2024-08-15 | 995 | 1,008 | 991 | 1,000 | 156,400 | 1,000 |
| 2024-08-14 | 992 | 995 | 980 | 995 | 135,900 | 995 |
| 2024-08-13 | 980 | 994 | 978 | 986 | 144,800 | 986 |
| 2024-08-09 | 990 | 990 | 966 | 979 | 272,900 | 979 |
| 2024-08-08 | 969 | 995 | 959 | 975 | 223,200 | 975 |
| 2024-08-07 | 947 | 995 | 932 | 984 | 484,300 | 984 |
| 2024-08-06 | 922 | 965 | 912 | 941 | 525,600 | 941 |
| 2024-08-05 | 912 | 926 | 853 | 865 | 791,900 | 865 |
| 2024-08-02 | 970 | 977 | 955 | 957 | 476,400 | 957 |
| 2024-08-01 | 1,030 | 1,032 | 997 | 999 | 391,700 | 999 |
| 2024-07-31 | 1,030 | 1,048 | 1,021 | 1,044 | 181,600 | 1,044 |
| 2024-07-30 | 1,040 | 1,041 | 1,027 | 1,038 | 234,700 | 1,038 |
| 2024-07-29 | 1,016 | 1,048 | 1,016 | 1,040 | 388,900 | 1,040 |
| 2024-07-26 | 1,024 | 1,025 | 1,005 | 1,015 | 293,000 | 1,015 |
| 2024-07-25 | 1,018 | 1,019 | 1,003 | 1,014 | 331,800 | 1,014 |
| 2024-07-24 | 1,068 | 1,068 | 1,027 | 1,029 | 337,200 | 1,029 |
| 2024-07-23 | 1,063 | 1,079 | 1,063 | 1,074 | 134,500 | 1,074 |
| 2024-07-22 | 1,072 | 1,075 | 1,060 | 1,060 | 133,900 | 1,060 |
| 2024-07-19 | 1,086 | 1,086 | 1,066 | 1,072 | 153,100 | 1,072 |
| 2024-07-18 | 1,095 | 1,098 | 1,081 | 1,081 | 186,700 | 1,081 |
| 2024-07-17 | 1,103 | 1,105 | 1,097 | 1,102 | 98,900 | 1,102 |
| 2024-07-16 | 1,099 | 1,105 | 1,092 | 1,098 | 107,100 | 1,098 |
| 2024-07-12 | 1,081 | 1,101 | 1,077 | 1,090 | 299,400 | 1,090 |
| 2024-07-11 | 1,093 | 1,093 | 1,083 | 1,085 | 85,000 | 1,085 |
| 2024-07-10 | 1,080 | 1,086 | 1,076 | 1,082 | 111,400 | 1,082 |
| 2024-07-09 | 1,084 | 1,091 | 1,079 | 1,085 | 96,500 | 1,085 |
| 2024-07-08 | 1,082 | 1,088 | 1,075 | 1,082 | 109,900 | 1,082 |
| 2024-07-05 | 1,100 | 1,100 | 1,080 | 1,082 | 96,700 | 1,082 |
| 2024-07-04 | 1,094 | 1,102 | 1,093 | 1,102 | 138,700 | 1,102 |
| 2024-07-03 | 1,081 | 1,095 | 1,078 | 1,094 | 104,800 | 1,094 |
| 2024-07-02 | 1,076 | 1,092 | 1,074 | 1,083 | 178,900 | 1,083 |
| 2024-07-01 | 1,072 | 1,078 | 1,065 | 1,077 | 223,700 | 1,077 |
| 2024-06-28 | 1,073 | 1,073 | 1,058 | 1,058 | 139,000 | 1,058 |
| 2024-06-27 | 1,079 | 1,083 | 1,066 | 1,071 | 167,400 | 1,071 |
| 2024-06-26 | 1,085 | 1,088 | 1,075 | 1,079 | 131,700 | 1,079 |
| 2024-06-25 | 1,087 | 1,097 | 1,083 | 1,085 | 200,100 | 1,085 |
| 2024-06-24 | 1,088 | 1,092 | 1,075 | 1,081 | 143,000 | 1,081 |
| 2024-06-21 | 1,072 | 1,085 | 1,071 | 1,081 | 270,100 | 1,081 |
| 2024-06-20 | 1,060 | 1,071 | 1,060 | 1,071 | 180,100 | 1,071 |
| 2024-06-19 | 1,061 | 1,073 | 1,057 | 1,059 | 139,400 | 1,059 |
| 2024-06-18 | 1,055 | 1,068 | 1,051 | 1,061 | 196,700 | 1,061 |
| 2024-06-17 | 1,066 | 1,067 | 1,043 | 1,043 | 135,200 | 1,043 |
| 2024-06-14 | 1,045 | 1,068 | 1,044 | 1,068 | 272,100 | 1,068 |
| 2024-06-13 | 1,040 | 1,046 | 1,030 | 1,038 | 138,900 | 1,038 |
| 2024-06-12 | 1,039 | 1,048 | 1,038 | 1,040 | 101,600 | 1,040 |
| 2024-06-11 | 1,057 | 1,058 | 1,044 | 1,044 | 151,500 | 1,044 |
| 2024-06-10 | 1,041 | 1,057 | 1,041 | 1,050 | 199,700 | 1,050 |
| 2024-06-07 | 1,043 | 1,051 | 1,041 | 1,042 | 157,900 | 1,042 |
| 2024-06-06 | 1,048 | 1,049 | 1,033 | 1,040 | 142,100 | 1,040 |
| 2024-06-05 | 1,050 | 1,054 | 1,040 | 1,046 | 172,800 | 1,046 |
| 2024-06-04 | 1,048 | 1,058 | 1,044 | 1,057 | 169,800 | 1,057 |
| 2024-06-03 | 1,048 | 1,052 | 1,037 | 1,049 | 215,900 | 1,049 |
| 2024-05-31 | 1,032 | 1,043 | 1,030 | 1,041 | 296,000 | 1,041 |
| 2024-05-30 | 1,020 | 1,023 | 1,007 | 1,018 | 199,000 | 1,018 |
| 2024-05-29 | 1,031 | 1,039 | 1,024 | 1,024 | 165,000 | 1,024 |
| 2024-05-28 | 1,034 | 1,040 | 1,028 | 1,029 | 137,800 | 1,029 |
| 2024-05-27 | 1,048 | 1,049 | 1,026 | 1,033 | 222,300 | 1,033 |
| 2024-05-24 | 1,033 | 1,052 | 1,031 | 1,046 | 190,800 | 1,046 |
| 2024-05-23 | 1,073 | 1,073 | 1,044 | 1,048 | 246,100 | 1,048 |
| 2024-05-22 | 1,076 | 1,080 | 1,068 | 1,072 | 104,400 | 1,072 |
| 2024-05-21 | 1,080 | 1,085 | 1,072 | 1,077 | 164,900 | 1,077 |
| 2024-05-20 | 1,082 | 1,092 | 1,077 | 1,084 | 139,400 | 1,084 |
| 2024-05-17 | 1,065 | 1,082 | 1,055 | 1,082 | 132,100 | 1,082 |
| 2024-05-16 | 1,073 | 1,074 | 1,061 | 1,067 | 241,500 | 1,067 |
| 2024-05-15 | 1,071 | 1,074 | 1,066 | 1,070 | 145,200 | 1,070 |
| 2024-05-14 | 1,080 | 1,080 | 1,062 | 1,071 | 180,800 | 1,071 |
| 2024-05-13 | 1,102 | 1,102 | 1,083 | 1,083 | 202,800 | 1,083 |
| 2024-05-10 | 1,106 | 1,113 | 1,100 | 1,106 | 198,300 | 1,106 |
| 2024-05-09 | 1,091 | 1,108 | 1,082 | 1,099 | 255,800 | 1,099 |
| 2024-05-08 | 1,094 | 1,117 | 1,087 | 1,088 | 472,000 | 1,088 |
| 2024-05-07 | 1,064 | 1,094 | 1,060 | 1,094 | 728,300 | 1,094 |
| 2024-05-02 | 1,040 | 1,059 | 1,037 | 1,056 | 497,700 | 1,056 |
| 2024-05-01 | 1,039 | 1,040 | 1,032 | 1,037 | 205,000 | 1,037 |
| 2024-04-30 | 1,030 | 1,044 | 1,023 | 1,039 | 422,500 | 1,039 |
| 2024-04-26 | 1,013 | 1,030 | 1,003 | 1,024 | 412,600 | 1,024 |
| 2024-04-25 | 1,021 | 1,032 | 998 | 1,010 | 595,300 | 1,010 |
| 2024-04-24 | 1,018 | 1,026 | 1,009 | 1,022 | 497,600 | 1,022 |
| 2024-04-23 | 1,005 | 1,018 | 1,001 | 1,005 | 407,200 | 1,005 |
| 2024-04-22 | 993 | 1,008 | 993 | 1,002 | 289,100 | 1,002 |
| 2024-04-19 | 988 | 989 | 968 | 978 | 255,200 | 978 |
| 2024-04-18 | 981 | 995 | 980 | 988 | 164,900 | 988 |
| 2024-04-17 | 997 | 999 | 982 | 983 | 208,500 | 983 |
| 2024-04-16 | 1,012 | 1,012 | 991 | 992 | 280,900 | 992 |
| 2024-04-15 | 1,010 | 1,015 | 999 | 1,014 | 173,400 | 1,014 |
| 2024-04-12 | 1,012 | 1,022 | 1,009 | 1,016 | 233,200 | 1,016 |
| 2024-04-11 | 1,003 | 1,017 | 998 | 1,010 | 217,700 | 1,010 |
| 2024-04-10 | 1,010 | 1,017 | 1,007 | 1,012 | 207,800 | 1,012 |
| 2024-04-09 | 1,000 | 1,017 | 999 | 1,016 | 303,300 | 1,016 |
| 2024-04-08 | 1,003 | 1,004 | 991 | 996 | 187,500 | 996 |
| 2024-04-05 | 994 | 1,000 | 989 | 996 | 198,600 | 996 |
| 2024-04-04 | 1,005 | 1,007 | 998 | 999 | 211,400 | 999 |
| 2024-04-03 | 995 | 1,006 | 988 | 1,000 | 281,300 | 1,000 |
| 2024-04-02 | 1,011 | 1,014 | 995 | 1,000 | 322,500 | 1,000 |
| 2024-04-01 | 1,040 | 1,043 | 1,011 | 1,011 | 473,400 | 1,011 |
| 2024-03-29 | 1,019 | 1,045 | 1,015 | 1,040 | 497,300 | 1,040 |
| 2024-03-28 | 1,005 | 1,022 | 1,001 | 1,014 | 618,200 | 1,014 |
| 2024-03-27 | 1,033 | 1,074 | 1,033 | 1,063 | 1,012,000 | 1,063 |
| 2024-03-26 | 1,032 | 1,037 | 1,021 | 1,025 | 751,300 | 1,025 |
| 2024-03-25 | 1,041 | 1,045 | 1,033 | 1,033 | 630,800 | 1,033 |
| 2024-03-22 | 1,041 | 1,043 | 1,032 | 1,039 | 303,900 | 1,039 |
| 2024-03-21 | 1,049 | 1,049 | 1,034 | 1,040 | 407,400 | 1,040 |
| 2024-03-19 | 1,023 | 1,039 | 1,015 | 1,037 | 290,500 | 1,037 |
| 2024-03-18 | 1,026 | 1,038 | 1,016 | 1,024 | 345,100 | 1,024 |
| 2024-03-15 | 1,003 | 1,016 | 1,000 | 1,015 | 233,500 | 1,015 |
| 2024-03-14 | 1,002 | 1,005 | 996 | 1,005 | 153,800 | 1,005 |
| 2024-03-13 | 1,008 | 1,014 | 993 | 998 | 307,000 | 998 |
| 2024-03-12 | 989 | 1,001 | 979 | 1,000 | 313,200 | 1,000 |
| 2024-03-11 | 1,013 | 1,013 | 989 | 994 | 521,800 | 994 |
| 2024-03-08 | 1,014 | 1,026 | 1,007 | 1,022 | 298,700 | 1,022 |
| 2024-03-07 | 1,025 | 1,037 | 1,016 | 1,018 | 260,200 | 1,018 |
| 2024-03-06 | 1,013 | 1,034 | 1,013 | 1,017 | 359,500 | 1,017 |
| 2024-03-05 | 1,016 | 1,018 | 1,004 | 1,013 | 185,400 | 1,013 |
| 2024-03-04 | 1,020 | 1,033 | 1,014 | 1,016 | 432,600 | 1,016 |
| 2024-03-01 | 1,008 | 1,017 | 1,006 | 1,015 | 198,500 | 1,015 |
| 2024-02-29 | 1,014 | 1,018 | 1,004 | 1,005 | 233,900 | 1,005 |
| 2024-02-28 | 1,013 | 1,014 | 1,006 | 1,011 | 164,300 | 1,011 |
| 2024-02-27 | 998 | 1,012 | 996 | 1,012 | 256,800 | 1,012 |
| 2024-02-26 | 991 | 997 | 989 | 994 | 222,900 | 994 |
| 2024-02-22 | 988 | 989 | 983 | 989 | 134,700 | 989 |
| 2024-02-21 | 987 | 990 | 981 | 987 | 157,900 | 987 |
| 2024-02-20 | 990 | 997 | 986 | 987 | 215,800 | 987 |
| 2024-02-19 | 977 | 989 | 973 | 988 | 159,200 | 988 |
| 2024-02-16 | 971 | 977 | 967 | 974 | 147,500 | 974 |
| 2024-02-15 | 975 | 980 | 959 | 965 | 307,100 | 965 |
| 2024-02-14 | 986 | 987 | 972 | 974 | 260,800 | 974 |
| 2024-02-13 | 991 | 991 | 984 | 986 | 261,900 | 986 |
| 2024-02-09 | 981 | 987 | 979 | 981 | 170,300 | 981 |
| 2024-02-08 | 986 | 988 | 974 | 981 | 310,700 | 981 |
| 2024-02-07 | 995 | 998 | 987 | 988 | 256,100 | 988 |
| 2024-02-06 | 1,001 | 1,006 | 992 | 995 | 246,000 | 995 |
| 2024-02-05 | 1,010 | 1,011 | 998 | 1,001 | 306,400 | 1,001 |
| 2024-02-02 | 1,018 | 1,018 | 1,001 | 1,005 | 333,300 | 1,005 |
| 2024-02-01 | 1,015 | 1,020 | 1,007 | 1,018 | 248,500 | 1,018 |
| 2024-01-31 | 1,001 | 1,018 | 1,001 | 1,018 | 584,900 | 1,018 |
| 2024-01-30 | 984 | 993 | 983 | 988 | 287,000 | 988 |
| 2024-01-29 | 974 | 981 | 973 | 980 | 261,800 | 980 |
| 2024-01-26 | 975 | 980 | 965 | 965 | 307,900 | 965 |
| 2024-01-25 | 966 | 974 | 964 | 972 | 182,800 | 972 |
| 2024-01-24 | 973 | 979 | 962 | 965 | 302,900 | 965 |
| 2024-01-23 | 985 | 987 | 971 | 976 | 311,600 | 976 |
| 2024-01-22 | 972 | 984 | 969 | 981 | 379,500 | 981 |
| 2024-01-19 | 960 | 968 | 959 | 964 | 255,100 | 964 |
| 2024-01-18 | 958 | 959 | 954 | 956 | 154,600 | 956 |
| 2024-01-17 | 961 | 968 | 955 | 955 | 332,100 | 955 |
| 2024-01-16 | 964 | 965 | 955 | 955 | 186,000 | 955 |
| 2024-01-15 | 959 | 963 | 954 | 961 | 283,300 | 961 |
| 2024-01-12 | 962 | 965 | 947 | 953 | 314,600 | 953 |
| 2024-01-11 | 972 | 975 | 961 | 961 | 248,900 | 961 |
| 2024-01-10 | 967 | 972 | 963 | 965 | 251,700 | 965 |
| 2024-01-09 | 960 | 972 | 955 | 962 | 412,200 | 962 |
| 2024-01-05 | 956 | 964 | 952 | 959 | 441,500 | 959 |
| 2024-01-04 | 931 | 950 | 918 | 950 | 417,200 | 950 |
分割・併合履歴 ： [2013-08-20]1株→0.995株 [2013-05-22]1株→1.518株 [2012-11-28]1株→100株 [2006-03-28]1株→3株 [2003-12-25]1株→3株 [2002-04-24]1株→2株
