8892 (株)日本エスコンの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	394,376	394,376	387,331	391,357	98	863.69
2004-12-29	387,331	398,398	387,331	393,368	209	868.13
2004-12-28	377,272	384,312	377,272	382,301	110	843.70
2004-12-27	381,298	383,309	376,264	376,264	215	830.38
2004-12-24	386,328	387,331	375,261	377,272	369	832.60
2004-12-22	372,242	385,320	372,242	383,309	556	845.93
2004-12-21	374,253	379,283	365,197	365,197	367	805.96
2004-12-20	366,204	372,242	362,183	370,231	243	817.07
2004-12-17	356,145	374,253	355,137	366,204	219	808.18
2004-12-16	358,156	360,167	355,137	360,167	223	794.86
2004-12-15	359,164	362,183	355,137	360,167	250	794.86
2004-12-14	363,186	363,186	355,137	359,164	144	792.64
2004-12-13	369,223	369,223	355,137	363,186	182	801.52
2004-12-10	376,264	382,301	364,194	368,215	205	812.62
2004-12-09	379,283	387,331	376,264	376,264	112	830.38
2004-12-08	377,272	381,298	374,253	381,298	130	841.49
2004-12-07	390,350	391,357	382,301	384,312	95	848.14
2004-12-06	375,261	397,395	375,261	397,395	123	877.01
2004-12-03	384,312	385,320	373,245	378,279	343	834.83
2004-12-02	403,428	405,443	386,328	389,346	325	859.25
2004-12-01	414,495	414,495	403,428	405,443	126	894.78
2004-11-30	418,521	418,521	410,473	415,503	115	916.98
2004-11-29	411,476	418,521	408,457	415,503	175	916.98
2004-11-26	412,484	414,495	404,436	407,454	128	899.21
2004-11-25	408,457	413,492	408,457	412,484	207	910.31
2004-11-24	424,554	429,588	419,525	427,573	195	943.61
2004-11-22	415,503	420,532	405,443	419,525	104	925.85
2004-11-19	422,543	427,573	413,492	418,521	85	923.64
2004-11-18	433,610	442,667	422,543	426,570	149	941.40
2004-11-17	422,543	432,603	414,495	432,603	95	954.71
2004-11-16	445,685	446,688	422,543	427,573	187	943.61
2004-11-15	437,637	446,688	437,637	446,688	137	985.80
2004-11-12	420,532	435,621	417,514	435,621	101	961.38
2004-11-11	435,621	442,667	422,543	425,562	203	939.18
2004-11-10	422,543	434,618	422,543	434,618	262	959.16
2004-11-09	394,376	417,514	394,376	417,514	184	921.41
2004-11-08	397,395	399,406	395,379	395,379	71	872.56
2004-11-05	393,368	397,395	393,368	394,376	97	870.35
2004-11-04	390,350	394,376	382,301	388,339	222	857.03
2004-11-02	352,119	377,272	352,119	375,261	183	828.17
2004-11-01	369,223	369,223	351,115	357,148	271	788.19
2004-10-29	375,261	375,261	367,212	369,223	122	814.84
2004-10-28	382,301	385,320	370,231	373,245	131	823.72
2004-10-27	377,272	384,312	372,242	377,272	102	832.60
2004-10-26	378,279	380,290	372,242	372,242	181	821.50
2004-10-25	380,290	387,331	373,245	382,301	154	843.70
2004-10-22	397,395	397,395	388,339	393,368	172	868.13
2004-10-21	405,443	406,446	398,398	400,409	105	883.67
2004-10-20	403,428	406,446	400,409	403,428	124	890.33
2004-10-19	407,454	409,465	402,425	403,428	71	890.33
2004-10-18	415,503	415,503	404,436	404,436	118	892.55
2004-10-15	402,425	418,521	398,398	411,476	182	908.09
2004-10-14	423,551	423,551	407,454	410,473	190	905.88
2004-10-13	425,562	429,588	422,543	425,562	143	939.18
2004-10-12	441,659	441,659	429,588	430,592	106	950.28
2004-10-08	437,637	444,678	437,637	443,670	114	979.14
2004-10-07	448,699	448,699	439,648	444,678	137	981.36
2004-10-06	436,629	449,707	428,581	443,670	128	979.14
2004-10-05	459,767	459,767	439,648	441,659	255	974.70
2004-10-04	448,699	458,763	448,699	454,737	332	1,003.56
2004-10-01	429,588	447,696	422,543	438,640	434	968.04
2004-09-30	397,395	422,543	397,395	422,543	495	932.51
2004-09-29	408,457	416,506	389,346	392,361	466	865.90
2004-09-28	422,543	422,543	403,428	403,428	469	890.33
2004-09-27	452,726	452,726	430,592	430,592	237	950.28
2004-09-24	438,640	457,756	432,603	457,756	260	1,010.22
2004-09-22	442,667	447,696	418,521	445,685	486	983.59
2004-09-21	462,785	463,793	435,621	437,637	357	965.82
2004-09-17	461,782	463,793	456,752	457,756	270	1,010.22
2004-09-16	470,834	472,849	456,752	460,774	464	1,016.89
2004-09-15	490,957	492,968	470,834	475,863	269	1,050.19
2004-09-14	496,994	499,005	490,957	491,960	202	1,085.71
2004-09-13	511,076	518,121	497,998	503,027	307	1,110.13
2004-09-10	493,976	512,083	490,957	510,072	177	1,125.68
2004-09-09	506,046	506,046	499,005	499,005	235	1,101.26
2004-09-08	515,102	516,105	501,016	506,046	339	1,116.80
2004-09-07	509,065	513,091	502,024	513,091	144	1,132.34
2004-09-06	513,091	513,091	501,016	503,027	261	1,110.13
2004-09-03	527,172	527,172	511,076	514,094	230	1,134.56
2004-09-02	526,169	530,191	523,151	523,151	90	1,154.55
2004-09-01	531,199	531,199	519,124	522,143	201	1,152.32
2004-08-31	539,247	539,247	519,124	521,140	215	1,150.11
2004-08-30	563,393	563,393	537,236	541,258	253	1,194.51
2004-08-27	542,266	562,385	540,255	558,363	273	1,232.25
2004-08-26	541,258	560,374	534,218	538,240	329	1,187.85
2004-08-25	530,191	533,210	522,143	533,210	64	1,176.74
2004-08-24	529,188	533,210	521,140	528,180	72	1,165.64
2004-08-23	523,151	538,240	523,151	527,172	191	1,163.42
2004-08-20	497,998	513,091	492,968	513,091	106	1,132.34
2004-08-19	504,035	504,035	492,968	500,009	85	1,103.47
2004-08-18	503,027	503,027	484,920	492,968	151	1,087.93
2004-08-17	523,151	523,151	503,027	503,027	128	1,110.13
2004-08-16	523,151	523,151	500,009	511,076	110	1,127.90
2004-08-13	533,210	543,269	518,121	523,151	201	1,154.55
2004-08-12	537,236	543,269	533,210	542,266	96	1,196.73
2004-08-11	554,336	561,382	534,218	543,269	262	1,198.94
2004-08-10	533,210	549,307	533,210	541,258	228	1,194.51
2004-08-09	524,158	547,296	523,151	543,269	229	1,198.94
2004-08-06	492,968	559,366	492,968	554,336	709	1,223.37
2004-08-05	493,976	522,143	476,871	512,083	409	1,130.12
2004-08-04	467,815	496,994	447,696	483,912	778	1,067.95
2004-08-03	528,180	533,210	479,890	497,998	428	1,099.03
2004-08-02	552,325	552,325	521,140	525,162	409	1,158.98
2004-07-30	558,363	572,449	547,296	552,325	291	1,218.93
2004-07-29	582,508	582,508	553,333	562,385	328	1,241.13
2004-07-28	576,471	588,546	569,430	588,546	248	1,298.87
2004-07-27	583,511	587,538	535,221	559,366	398	1,234.47
2004-07-26	583,511	599,613	578,482	586,530	360	1,294.42
2004-07-23	614,702	614,702	600,616	603,635	371	1,332.17
2004-07-22	602,627	619,731	598,605	607,661	610	1,341.05
2004-07-21	616,713	634,820	609,672	616,713	1,570	1,361.03
2004-07-20	572,449	613,694	568,422	602,627	1,417	1,329.94
2004-07-16	564,400	578,482	553,333	562,385	641	1,241.13
2004-07-15	592,567	603,635	555,344	574,460	843	1,267.78
2004-07-14	574,460	605,646	574,460	589,549	1,528	1,301.08
2004-07-13	603,635	609,672	585,527	604,642	557	1,334.39
2004-07-12	579,489	603,635	578,482	595,586	561	1,314.40
2004-07-09	546,288	563,393	543,269	563,393	204	1,243.36
2004-07-08	553,333	566,411	544,277	546,288	332	1,205.61
2004-07-07	544,277	553,333	526,169	546,288	513	1,205.61
2004-07-06	579,489	588,546	557,355	563,393	505	1,243.36
2004-07-05	596,594	597,597	565,404	576,471	515	1,272.22
2004-07-02	599,613	600,616	583,511	596,594	423	1,316.63
2004-07-01	613,694	615,709	593,575	599,613	790	1,323.29
2004-06-30	624,761	627,780	611,683	615,709	869	1,358.81
2004-06-29	613,694	620,739	594,578	619,731	1,032	1,367.69
2004-06-28	574,460	612,691	574,460	606,653	1,034	1,338.83
2004-06-25	568,422	572,449	555,344	569,430	211	1,256.68
2004-06-24	567,414	577,478	561,382	563,393	286	1,243.36
2004-06-23	593,575	595,586	563,393	565,404	374	1,247.79
2004-06-22	584,519	599,613	581,500	583,511	787	1,287.75
2004-06-21	577,478	597,597	572,449	581,500	576	1,283.32
2004-06-18	594,578	594,578	568,422	572,449	882	1,263.34
2004-06-17	553,333	603,635	550,314	598,605	2,752	1,321.07
2004-06-16	503,027	546,288	503,027	541,258	1,649	1,194.51
2004-06-15	511,076	511,076	494,979	497,998	225	1,099.03
2004-06-14	485,927	518,121	483,912	503,027	748	1,110.13
2004-06-11	483,912	490,957	475,863	486,930	230	1,074.61
2004-06-10	482,909	486,930	473,852	482,909	192	1,065.73
2004-06-09	493,976	497,998	482,909	482,909	272	1,065.73
2004-06-08	503,027	508,057	488,946	492,968	178	1,087.93
2004-06-07	483,912	490,957	482,909	488,946	292	1,079.06
2004-06-04	488,946	490,957	476,871	483,912	149	1,067.95
2004-06-03	489,949	501,016	482,909	488,946	194	1,079.06
2004-06-02	515,102	517,113	492,968	494,979	283	1,092.37
2004-06-01	492,968	513,091	492,968	505,043	325	1,114.58
2004-05-31	493,976	493,976	467,815	484,920	305	1,070.17
2004-05-28	513,091	520,132	482,909	496,994	540	1,096.82
2004-05-27	531,199	532,207	508,057	508,057	208	1,121.23
2004-05-26	545,285	557,355	523,151	535,221	565	1,181.18
2004-05-25	535,221	538,240	505,043	515,102	316	1,136.78
2004-05-24	546,288	552,325	528,180	538,240	297	1,187.85
2004-05-21	534,218	550,314	529,188	536,229	321	1,183.41
2004-05-20	543,269	558,363	505,043	533,210	903	1,176.74
2004-05-19	493,976	529,188	492,968	529,188	814	1,167.87
2004-05-18	425,562	491,960	425,562	478,882	1,119	1,056.85
2004-05-17	470,834	470,834	450,715	450,715	258	994.69
2004-05-14	533,210	553,333	472,849	501,016	648	1,105.70
2004-05-13	562,385	591,560	531,199	533,210	1,001	1,176.74
2004-05-12	523,151	542,266	523,151	542,266	475	1,196.73
2004-05-11	533,210	553,333	487,938	491,960	990	1,085.71
2004-05-10	643,877	643,877	554,336	554,336	860	1,223.37
2004-05-07	674,059	678,081	645,888	654,944	1,147	1,445.40
2004-05-06	638,847	684,119	638,847	665,003	3,100	1,467.60
2004-04-30	603,635	630,798	590,556	618,724	1,074	1,365.47
2004-04-28	570,433	616,713	569,430	611,683	970	1,349.93
2004-04-27	555,344	587,538	534,218	570,433	646	1,258.89
2004-04-26	591,560	591,560	558,363	560,374	550	1,236.69
2004-04-23	612,691	616,713	585,527	591,560	403	1,305.52
2004-04-22	602,627	619,731	597,597	612,691	501	1,352.15
2004-04-21	583,511	619,731	579,489	598,605	944	1,321.07
2004-04-20	586,530	589,549	560,374	579,489	860	1,278.88
2004-04-19	614,702	628,788	563,393	588,546	1,099	1,298.87
2004-04-16	653,936	653,936	593,575	604,642	1,647	1,334.39
2004-04-15	686,130	703,234	570,433	615,709	2,066	1,358.81
2004-04-14	620,739	714,301	603,635	670,033	3,413	1,478.70
2004-04-13	596,594	627,780	568,422	620,739	3,761	1,369.91
2004-04-12	523,151	593,575	521,140	581,500	3,077	1,283.32
2004-04-09	523,151	523,151	487,938	513,091	645	1,132.34
2004-04-08	499,005	529,188	497,998	523,151	1,307	1,154.55
2004-04-07	503,027	503,027	484,920	492,968	400	1,087.93
2004-04-06	494,979	512,083	463,793	510,072	674	1,125.68
2004-04-05	528,180	533,210	493,976	496,994	1,012	1,096.82
2004-04-02	503,027	528,180	460,774	523,151	2,161	1,154.55
2004-04-01	445,685	490,957	445,685	485,927	1,227	1,072.40
2004-03-31	434,618	445,685	434,618	440,651	666	972.48
2004-03-30	428,581	438,640	423,551	431,599	266	952.50
2004-03-29	439,648	451,718	427,573	427,573	291	943.61
2004-03-26	447,696	452,726	422,543	434,618	248	959.16
2004-03-25	482,909	483,912	442,667	447,696	632	988.02
2004-03-24	457,756	482,909	457,756	470,834	1,157	1,039.09
2004-03-23	398,398	452,726	397,395	445,685	957	983.59
2004-03-22	432,603	434,618	402,425	407,454	775	899.21
2004-03-19	435,621	439,648	413,492	432,603	1,121	954.71
2004-03-18	495,987	496,994	450,715	450,715	1,065	994.69
2004-03-17	496,994	522,143	479,890	501,016	1,360	1,105.70
2004-03-16	492,968	539,247	474,860	507,054	1,521	1,119.02
2004-03-15	447,696	492,968	447,696	488,946	2,749	1,079.06
2004-03-12	392,361	443,670	391,357	442,667	2,530	976.93
2004-03-11	369,223	395,379	365,197	393,368	1,413	868.13
2004-03-10	368,215	382,301	360,167	369,223	621	814.84
2004-03-09	364,194	373,245	354,134	368,215	514	812.62
2004-03-08	353,126	376,264	353,126	364,194	1,760	803.74
2004-03-05	330,992	346,086	326,970	338,037	793	746.02
2004-03-04	330,992	332,000	324,955	328,981	226	726.03
2004-03-03	325,962	328,981	320,933	328,981	373	726.03
2004-03-02	333,003	340,048	320,933	320,933	562	708.27
2004-03-01	311,877	328,981	311,877	324,955	792	717.15
2004-02-27	305,844	308,858	305,844	306,847	132	677.18
2004-02-26	306,847	308,858	302,825	303,828	201	670.52
2004-02-25	307,855	307,855	297,791	302,825	229	668.31
2004-02-24	291,758	298,799	291,758	296,788	48	654.98
2004-02-23	301,817	302,825	292,761	295,780	75	652.76
2004-02-20	287,731	303,828	285,720	301,817	367	666.08
2004-02-19	288,739	289,742	288,739	288,739	11	637.22
2004-02-18	298,799	298,799	289,742	292,761	34	646.10
2004-02-17	301,817	301,817	296,788	296,788	98	654.98
2004-02-16	300,810	301,817	299,806	300,810	55	663.86
2004-02-13	288,739	296,788	288,739	296,788	21	654.98
2004-02-12	286,728	288,739	285,720	287,731	13	635
2004-02-10	284,713	292,761	284,713	291,758	18	643.88
2004-02-09	293,769	293,769	284,713	286,728	17	632.78
2004-02-06	292,761	292,761	287,731	292,761	19	646.10
2004-02-05	282,702	296,788	282,702	296,788	18	654.98
2004-02-04	309,866	309,866	283,710	286,728	66	632.78
2004-02-03	313,892	319,925	304,836	310,873	65	686.07
2004-02-02	332,000	341,052	314,895	316,906	309	699.38
2004-01-30	307,855	323,952	307,855	321,941	555	710.49
2004-01-29	313,892	319,925	306,847	306,847	358	677.18
2004-01-28	305,844	311,877	298,799	308,858	289	681.62
2004-01-27	304,836	308,858	304,836	304,836	76	672.75
2004-01-26	297,791	304,836	297,791	304,836	49	672.75
2004-01-23	298,799	299,806	296,788	296,788	24	654.98
2004-01-22	297,791	301,817	296,788	298,799	32	659.42
2004-01-21	316,906	316,906	299,806	301,817	78	666.08
2004-01-20	298,799	316,906	297,791	306,847	88	677.18
2004-01-19	291,758	296,788	291,758	296,788	29	654.98
2004-01-16	286,728	292,761	284,713	284,713	22	628.34
2004-01-15	283,710	287,731	282,702	282,702	73	623.90
2004-01-14	282,702	284,713	279,683	284,713	33	628.34
2004-01-13	282,702	282,702	279,683	281,694	19	621.67
2004-01-09	277,672	283,710	273,646	276,664	42	610.57
2004-01-08	273,646	276,664	268,616	276,664	32	610.57
2004-01-07	277,672	279,683	274,653	274,653	13	606.13
2004-01-06	267,613	277,672	267,613	277,672	49	612.80
2004-01-05	260,568	266,605	260,568	266,605	5	588.37

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8892 (株)日本エスコン の時系列データ [2004年度]

8892 (株)日本エスコンの時系列データ [2004年度]