8892 (株)日本エスコン の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 1,458,780 | 1,458,780 | 1,408,490 | 1,448,710 | 29 | 532.86 |
| 2001-12-27 | 1,277,680 | 1,458,780 | 1,257,580 | 1,438,670 | 104 | 529.17 |
| 2001-12-26 | 1,247,510 | 1,317,930 | 1,247,510 | 1,257,580 | 25 | 462.56 |
| 2001-12-25 | 1,257,580 | 1,267,640 | 1,227,400 | 1,257,580 | 16 | 462.56 |
| 2001-12-21 | 1,307,860 | 1,358,180 | 1,227,400 | 1,247,510 | 50 | 458.86 |
| 2001-12-20 | 1,207,260 | 1,307,860 | 1,207,260 | 1,307,860 | 35 | 481.06 |
| 2001-12-19 | 1,227,400 | 1,227,400 | 1,136,840 | 1,167,010 | 52 | 429.25 |
| 2001-12-18 | 1,237,440 | 1,267,640 | 1,217,330 | 1,237,440 | 38 | 455.15 |
| 2001-12-17 | 1,287,750 | 1,287,750 | 1,207,260 | 1,247,510 | 30 | 458.86 |
| 2001-12-14 | 1,378,290 | 1,378,290 | 1,297,820 | 1,297,820 | 58 | 477.36 |
| 2001-12-13 | 1,398,420 | 1,478,890 | 1,358,180 | 1,378,290 | 98 | 506.96 |
| 2001-12-12 | 1,126,790 | 1,408,490 | 1,116,730 | 1,408,490 | 161 | 518.07 |
| 2001-12-11 | 1,096,590 | 1,126,790 | 1,016,120 | 1,096,590 | 106 | 403.35 |
| 2001-12-10 | 1,167,010 | 1,187,150 | 1,096,590 | 1,116,730 | 68 | 410.75 |
| 2001-12-07 | 1,227,400 | 1,257,580 | 1,167,010 | 1,197,220 | 71 | 440.36 |
| 2001-12-06 | 1,328,000 | 1,328,000 | 1,197,220 | 1,227,400 | 116 | 451.46 |
| 2001-12-05 | 1,348,110 | 1,388,360 | 1,267,640 | 1,287,750 | 96 | 473.66 |
| 2001-12-04 | 1,398,420 | 1,428,600 | 1,307,860 | 1,378,290 | 57 | 506.96 |
| 2001-12-03 | 1,488,960 | 1,488,960 | 1,408,490 | 1,408,490 | 20 | 518.07 |
| 2001-11-30 | 1,408,490 | 1,509,100 | 1,408,490 | 1,478,890 | 41 | 543.96 |
| 2001-11-29 | 1,438,670 | 1,438,670 | 1,328,000 | 1,388,360 | 158 | 510.66 |
| 2001-11-28 | 1,539,270 | 1,539,270 | 1,448,710 | 1,458,780 | 49 | 536.57 |
| 2001-11-27 | 1,569,450 | 1,589,560 | 1,529,200 | 1,559,380 | 45 | 573.57 |
| 2001-11-26 | 1,710,300 | 1,760,590 | 1,589,560 | 1,589,560 | 66 | 584.67 |
| 2001-11-22 | 1,609,700 | 1,700,230 | 1,589,560 | 1,700,230 | 89 | 625.38 |
| 2001-11-21 | 1,509,100 | 1,599,630 | 1,509,100 | 1,599,630 | 68 | 588.37 |
| 2001-11-20 | 1,569,450 | 1,659,990 | 1,499,030 | 1,559,380 | 111 | 573.57 |
| 2001-11-19 | 1,690,160 | 1,690,160 | 1,559,380 | 1,589,560 | 64 | 584.67 |
| 2001-11-16 | 1,720,370 | 1,800,840 | 1,649,940 | 1,710,300 | 109 | 629.08 |
| 2001-11-15 | 1,810,900 | 1,820,970 | 1,609,700 | 1,720,370 | 256 | 632.78 |
| 2001-11-14 | 1,921,580 | 1,961,820 | 1,810,900 | 1,820,970 | 137 | 669.79 |
| 2001-11-13 | 2,062,420 | 2,092,600 | 1,911,510 | 1,941,680 | 63 | 714.19 |
| 2001-11-12 | 2,163,030 | 2,173,100 | 2,062,420 | 2,072,460 | 39 | 762.29 |
| 2001-11-09 | 2,052,360 | 2,263,630 | 2,052,360 | 2,193,200 | 203 | 806.70 |
| 2001-11-08 | 2,012,110 | 2,102,670 | 1,921,580 | 2,042,290 | 130 | 751.19 |
| 2001-11-07 | 2,303,880 | 2,313,920 | 1,861,190 | 2,012,110 | 202 | 740.09 |
| 2001-11-06 | 2,223,380 | 2,293,810 | 2,152,960 | 2,293,810 | 155 | 843.70 |
| 2001-11-05 | 2,032,250 | 2,233,450 | 2,012,110 | 2,213,320 | 150 | 814.10 |
| 2001-11-02 | 2,102,670 | 2,102,670 | 1,981,930 | 2,002,040 | 60 | 736.39 |
| 2001-11-01 | 2,062,420 | 2,163,030 | 1,981,930 | 2,082,530 | 185 | 765.99 |
| 2001-10-31 | 1,941,680 | 2,112,710 | 1,921,580 | 2,052,360 | 250 | 754.89 |
| 2001-10-30 | 1,891,400 | 1,971,860 | 1,841,080 | 1,941,680 | 227 | 714.19 |
| 2001-10-29 | 1,770,660 | 1,931,620 | 1,760,590 | 1,931,620 | 439 | 710.48 |
| 2001-10-26 | 1,499,030 | 1,780,730 | 1,499,030 | 1,760,590 | 445 | 647.58 |
| 2001-10-25 | 1,559,380 | 1,559,380 | 1,519,140 | 1,529,200 | 77 | 562.47 |
| 2001-10-24 | 1,569,450 | 1,599,630 | 1,559,380 | 1,559,380 | 71 | 573.57 |
| 2001-10-23 | 1,619,740 | 1,639,880 | 1,549,320 | 1,549,320 | 129 | 569.87 |
| 2001-10-22 | 1,589,560 | 1,609,700 | 1,569,450 | 1,609,700 | 79 | 592.08 |
| 2001-10-19 | 1,569,450 | 1,639,880 | 1,539,270 | 1,609,700 | 148 | 592.08 |
| 2001-10-18 | 1,569,450 | 1,599,630 | 1,519,140 | 1,519,140 | 126 | 558.77 |
| 2001-10-17 | 1,499,030 | 1,609,700 | 1,478,890 | 1,599,630 | 322 | 588.37 |
| 2001-10-16 | 1,458,780 | 1,509,100 | 1,428,600 | 1,478,890 | 122 | 543.96 |
| 2001-10-15 | 1,358,180 | 1,458,780 | 1,358,180 | 1,438,670 | 126 | 529.17 |
| 2001-10-12 | 1,408,490 | 1,428,600 | 1,307,860 | 1,348,110 | 115 | 495.86 |
| 2001-10-11 | 1,488,960 | 1,529,200 | 1,408,490 | 1,408,490 | 315 | 518.07 |
| 2001-10-10 | 1,428,600 | 1,509,100 | 1,408,490 | 1,438,670 | 334 | 529.17 |
| 2001-10-09 | 1,398,420 | 1,448,710 | 1,348,110 | 1,408,490 | 225 | 518.07 |
| 2001-10-05 | 1,317,930 | 1,448,710 | 1,317,930 | 1,418,530 | 426 | 521.76 |
| 2001-10-04 | 1,328,000 | 1,368,250 | 1,297,820 | 1,317,930 | 185 | 484.76 |
| 2001-10-03 | 1,328,000 | 1,388,360 | 1,287,750 | 1,307,860 | 372 | 481.06 |
| 2001-10-02 | 1,217,330 | 1,338,070 | 1,177,080 | 1,307,860 | 365 | 481.06 |
| 2001-10-01 | 1,257,580 | 1,287,750 | 1,217,330 | 1,237,440 | 240 | 455.15 |
| 2001-09-28 | 1,247,510 | 1,317,930 | 1,207,260 | 1,297,820 | 334 | 477.36 |
| 2001-09-27 | 1,136,840 | 1,257,580 | 1,136,840 | 1,237,440 | 538 | 455.15 |
| 2001-09-26 | 1,046,300 | 1,146,900 | 1,046,300 | 1,126,790 | 228 | 414.46 |
| 2001-09-25 | 1,026,160 | 1,086,550 | 1,006,060 | 1,026,160 | 65 | 377.44 |
| 2001-09-21 | 1,046,300 | 1,076,480 | 955,767 | 1,006,060 | 55 | 370.05 |
| 2001-09-20 | 1,086,550 | 1,126,790 | 1,066,410 | 1,066,410 | 102 | 392.25 |
| 2001-09-19 | 1,046,300 | 1,096,590 | 1,026,160 | 1,096,590 | 232 | 403.35 |
| 2001-09-18 | 955,767 | 1,036,230 | 940,664 | 1,016,120 | 120 | 373.75 |
| 2001-09-17 | 965,808 | 966,820 | 915,520 | 945,698 | 54 | 347.84 |
| 2001-09-14 | 1,006,060 | 1,046,300 | 965,808 | 985,945 | 110 | 362.65 |
| 2001-09-13 | 855,137 | 993,989 | 840,061 | 975,876 | 70 | 358.94 |
| 2001-09-12 | 878,283 | 935,630 | 804,849 | 865,205 | 103 | 318.24 |
| 2001-09-11 | 1,026,160 | 1,056,370 | 990,979 | 990,979 | 58 | 364.50 |
| 2001-09-10 | 1,116,730 | 1,136,840 | 1,036,230 | 1,056,370 | 109 | 388.55 |
| 2001-09-07 | 1,066,410 | 1,156,970 | 1,056,370 | 1,126,790 | 549 | 414.46 |
| 2001-09-06 | 945,698 | 1,066,410 | 935,630 | 1,056,370 | 436 | 388.55 |
| 2001-09-05 | 855,137 | 925,561 | 854,152 | 925,561 | 408 | 340.44 |
| 2001-09-04 | 829,993 | 855,137 | 824,959 | 845,096 | 73 | 310.84 |
| 2001-09-03 | 875,274 | 875,274 | 809,883 | 829,993 | 180 | 305.29 |
| 2001-08-31 | 860,171 | 890,349 | 809,883 | 870,240 | 480 | 320.09 |
| 2001-08-30 | 1,006,060 | 1,036,230 | 874,261 | 885,342 | 2,812 | 325.64 |
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
