8892 (株)日本エスコンの時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	8,652	9,024	8,652	8,802	526	58.28
2008-12-29	8,802	9,255	8,652	8,954	684	59.28
2008-12-26	9,205	9,305	8,571	9,305	879	61.61
2008-12-25	8,249	9,205	8,249	9,205	1,369	60.94
2008-12-24	10,050	11,771	10,050	11,067	2,322	73.27
2008-12-22	10,564	11,540	9,920	11,540	2,349	76.40
2008-12-19	13,069	13,069	10,965	11,891	1,521	78.73
2008-12-18	14,084	14,890	12,576	12,978	1,668	85.92
2008-12-17	11,680	13,581	11,680	13,581	1,915	89.92
2008-12-16	11,418	12,043	10,915	11,570	749	76.60
2008-12-15	10,262	11,418	10,262	10,714	911	70.93
2008-12-12	9,880	12,294	9,869	10,070	1,644	66.67
2008-12-11	10,876	10,876	9,869	10,281	1,934	68.07
2008-12-10	8,963	9,869	8,963	9,869	724	65.34
2008-12-09	8,954	9,558	8,471	8,863	635	58.68
2008-12-08	8,662	9,457	8,552	8,954	671	59.28
2008-12-05	8,883	8,954	8,451	8,451	982	55.95
2008-12-04	10,312	12,063	9,346	9,457	1,354	62.61
2008-12-03	11,579	11,579	9,920	10,362	1,941	68.60
2008-12-02	11,782	11,782	11,782	11,782	57	78.01
2008-12-01	15,604	16,007	13,792	13,792	578	91.31
2008-11-28	16,600	18,512	15,091	15,796	1,813	104.58
2008-11-27	16,278	19,458	16,097	18,612	1,261	123.23
2008-11-26	14,467	15,474	13,764	15,474	2,016	102.45
2008-11-25	9,638	11,449	9,608	11,449	913	75.80
2008-11-21	9,436	9,436	8,662	9,436	944	62.47
2008-11-20	7,626	8,431	7,456	8,431	465	55.82
2008-11-19	6,519	7,425	6,378	7,425	880	49.16
2008-11-18	6,439	6,539	6,147	6,419	270	42.50
2008-11-17	7,244	7,244	6,589	6,750	355	44.69
2008-11-14	7,545	7,595	7,244	7,495	248	49.62
2008-11-13	7,848	7,848	7,244	7,244	650	47.96
2008-11-12	7,918	8,048	7,848	7,948	335	52.62
2008-11-11	8,129	8,140	7,898	8,068	336	53.42
2008-11-10	7,878	8,048	7,857	8,048	184	53.28
2008-11-07	8,140	8,149	7,898	8,038	167	53.22
2008-11-06	7,878	8,249	7,817	8,249	502	54.61
2008-11-05	8,249	8,249	7,898	8,059	432	53.36
2008-11-04	7,646	8,552	7,556	8,401	509	55.62
2008-10-31	8,351	8,451	7,515	7,848	440	51.96
2008-10-30	8,652	8,652	8,048	8,320	391	55.08
2008-10-29	9,055	9,558	8,451	8,552	454	56.62
2008-10-28	9,155	9,558	9,155	9,155	171	60.61
2008-10-27	13,180	13,381	11,167	11,167	283	73.93
2008-10-24	11,620	13,180	11,590	13,180	350	87.26
2008-10-23	10,865	11,570	9,708	11,570	299	76.60
2008-10-22	10,664	10,664	10,464	10,664	414	70.60
2008-10-21	8,752	9,658	8,752	9,658	292	63.94
2008-10-20	8,330	9,155	8,279	8,652	190	57.28
2008-10-17	7,595	8,532	7,475	8,532	270	56.49
2008-10-16	7,193	7,526	7,184	7,526	250	49.83
2008-10-15	7,857	7,857	7,244	7,526	261	49.83
2008-10-14	7,857	7,857	6,589	7,857	640	52.02
2008-10-10	7,244	7,484	6,741	6,750	342	44.69
2008-10-09	7,746	8,301	7,556	7,646	425	50.62
2008-10-08	8,732	8,752	8,089	8,089	270	53.56
2008-10-07	8,752	9,094	8,752	9,014	183	59.68
2008-10-06	11,067	11,067	9,366	9,457	329	62.61
2008-10-03	11,972	11,972	11,318	11,368	136	75.26
2008-10-02	12,677	13,078	12,374	12,374	105	81.92
2008-10-01	12,686	13,280	12,174	13,078	161	86.59
2008-09-30	11,972	13,078	11,972	13,078	324	86.59
2008-09-29	13,631	13,631	13,159	13,381	388	88.59
2008-09-26	14,206	14,256	13,934	13,995	197	92.66
2008-09-25	14,498	14,768	14,106	14,688	164	97.25
2008-09-24	14,799	15,081	13,984	14,487	308	95.91
2008-09-22	14,296	14,498	13,934	14,487	7,569	95.91
2008-09-19	12,888	14,034	12,877	13,481	804	89.25
2008-09-18	12,525	12,867	12,174	12,757	414	84.46
2008-09-17	16,097	16,147	14,134	14,134	1,167	93.58
2008-09-16	15,694	16,700	15,594	16,147	576	106.91
2008-09-12	18,140	18,310	16,831	17,506	339	115.90
2008-09-11	18,663	18,663	17,434	18,109	523	119.90
2008-09-10	16,399	17,415	16,399	16,650	212	110.24
2008-09-09	17,907	17,907	16,500	16,500	422	109.24
2008-09-08	17,676	18,310	17,475	18,109	315	119.90
2008-09-05	15,594	17,244	15,101	17,073	409	113.04
2008-09-04	15,040	16,902	14,638	16,097	871	106.57
2008-09-03	16,650	16,661	15,644	15,644	766	103.58
2008-09-02	18,109	18,109	17,656	17,656	295	116.90
2008-09-01	18,913	18,964	18,018	18,018	207	119.29
2008-08-29	18,713	19,015	17,706	18,109	299	119.90
2008-08-28	18,732	18,954	18,612	18,713	355	123.89
2008-08-27	19,125	19,588	18,702	18,783	555	124.36
2008-08-26	20,373	20,625	19,719	20,534	115	135.95
2008-08-25	21,026	21,529	19,568	20,373	840	134.88
2008-08-22	21,731	21,731	18,813	19,517	1,942	129.22
2008-08-21	22,636	23,239	21,338	21,731	1,127	143.88
2008-08-20	19,216	20,222	19,216	20,222	906	133.88
2008-08-19	21,148	21,148	18,109	18,210	1,118	120.56
2008-08-18	21,026	23,341	21,026	21,126	2,563	139.87
2008-08-15	24,045	24,045	24,045	24,045	54	159.20
2008-08-14	28,371	28,371	27,064	27,064	537	179.18
2008-08-13	33,100	33,100	31,087	31,087	59	205.82
2008-08-12	35,212	35,715	33,703	34,106	156	225.81
2008-08-11	35,313	36,219	35,313	35,715	155	236.46
2008-08-08	36,922	36,922	36,219	36,419	104	241.12
2008-08-07	37,728	38,935	37,526	37,626	129	249.11
2008-08-06	42,154	42,154	41,349	41,751	14	276.42
2008-08-05	45,171	45,524	41,551	41,952	94	277.75
2008-08-04	45,223	45,273	41,551	41,551	207	275.10
2008-08-01	48,693	48,693	45,223	45,977	158	304.40
2008-07-31	48,442	48,794	47,386	48,794	332	323.05
2008-07-30	49,246	49,246	47,837	48,442	280	320.72
2008-07-29	50,303	50,303	48,290	48,844	96	323.38
2008-07-28	53,322	54,226	51,812	53,220	227	352.36
2008-07-25	52,315	53,322	51,510	53,322	198	353.03
2008-07-24	55,836	56,038	53,723	54,328	659	359.69
2008-07-23	55,836	56,641	55,735	56,541	157	374.34
2008-07-22	56,942	57,345	55,434	56,339	402	373.01
2008-07-18	60,464	60,464	60,263	60,464	576	400.32
2008-07-17	60,464	60,564	60,364	60,464	88	400.32
2008-07-16	60,464	61,370	60,263	61,270	179	405.65
2008-07-15	60,464	60,564	60,263	60,464	133	400.32
2008-07-14	61,370	61,370	60,364	60,464	147	400.32
2008-07-11	60,364	62,577	60,364	62,376	193	412.97
2008-07-10	59,558	60,767	59,558	60,665	253	401.65
2008-07-09	60,564	60,564	59,861	60,364	19	399.65
2008-07-08	60,564	60,767	60,263	60,564	93	400.98
2008-07-07	60,564	60,767	60,464	60,464	113	400.32
2008-07-04	60,867	60,867	60,364	60,564	363	400.98
2008-07-03	60,364	60,867	60,061	60,564	161	400.98
2008-07-02	60,564	61,873	60,364	60,867	230	402.98
2008-07-01	60,564	60,867	60,464	60,564	148	400.98
2008-06-30	60,867	60,867	60,364	60,564	83	400.98
2008-06-27	61,873	61,973	60,564	61,370	125	406.31
2008-06-26	62,274	62,879	61,873	62,376	199	412.97
2008-06-25	63,884	64,387	60,867	62,376	622	412.97
2008-06-24	64,991	65,393	64,287	65,393	197	432.95
2008-06-23	65,393	65,393	63,884	65,092	217	430.96
2008-06-20	66,400	67,103	66,400	66,903	27	442.95
2008-06-19	68,915	69,418	65,393	66,903	293	442.95
2008-06-18	71,431	71,632	69,418	69,619	140	460.93
2008-06-17	71,329	71,632	71,329	71,431	120	472.93
2008-06-16	71,431	71,632	71,128	71,431	152	472.93
2008-06-13	71,431	72,235	71,431	72,135	268	477.59
2008-06-12	74,448	74,548	74,348	74,448	347	492.90
2008-06-11	74,548	74,548	74,448	74,448	61	492.90
2008-06-10	74,448	74,548	74,348	74,448	77	492.90
2008-06-09	78,070	78,070	74,448	74,448	113	492.90
2008-06-06	78,473	78,976	78,373	78,976	103	522.88
2008-06-05	78,573	78,976	78,473	78,573	146	520.21
2008-06-04	78,573	80,384	78,573	79,580	81	526.88
2008-06-03	80,283	81,290	80,283	81,189	84	537.53
2008-06-02	81,592	81,592	80,384	80,586	87	533.54
2008-05-30	80,586	80,987	80,384	80,987	173	536.19
2008-05-29	80,484	80,686	80,484	80,484	126	532.86
2008-05-28	80,484	80,686	80,384	80,384	52	532.20
2008-05-27	80,484	81,390	80,083	80,987	211	536.19
2008-05-26	80,586	81,490	80,484	81,490	114	539.52
2008-05-23	81,993	83,805	79,377	83,603	509	553.51
2008-05-22	82,496	84,409	81,490	83,703	66	554.17
2008-05-21	83,000	83,503	82,094	83,503	61	552.85
2008-05-20	81,793	82,496	81,189	81,993	232	542.85
2008-05-19	80,586	82,296	80,586	81,490	269	539.52
2008-05-16	81,893	82,496	81,390	82,296	211	544.86
2008-05-15	83,503	84,509	82,496	82,496	67	546.18
2008-05-14	85,213	85,213	82,597	84,509	33	559.51
2008-05-13	85,918	85,918	84,308	85,515	45	566.17
2008-05-12	85,716	86,018	83,906	86,018	73	569.50
2008-05-09	85,313	85,918	84,308	85,716	231	567.50
2008-05-08	83,402	85,515	82,597	83,703	142	554.17
2008-05-07	82,396	83,906	81,592	82,496	52	546.18
2008-05-02	81,993	82,396	81,290	81,290	292	538.20
2008-05-01	82,799	84,409	81,793	83,000	160	549.52
2008-04-30	81,993	81,993	81,490	81,793	35	541.53
2008-04-28	81,490	81,993	81,390	81,993	57	542.85
2008-04-25	81,089	81,490	81,089	81,490	57	539.52
2008-04-24	81,390	81,390	80,987	80,987	76	536.19
2008-04-23	81,490	81,592	81,290	81,490	86	539.52
2008-04-22	81,993	81,993	80,987	81,390	91	538.86
2008-04-21	79,780	82,496	79,780	82,496	101	546.18
2008-04-18	81,490	81,692	80,786	80,786	85	534.86
2008-04-17	81,390	82,496	81,390	81,490	68	539.52
2008-04-16	80,987	81,390	80,987	81,390	92	538.86
2008-04-15	81,189	82,196	81,089	81,189	122	537.53
2008-04-14	81,793	84,509	80,987	81,490	115	539.52
2008-04-11	82,196	82,296	81,189	81,793	244	541.53
2008-04-10	81,490	81,993	81,290	81,592	135	540.20
2008-04-09	82,196	83,000	81,490	81,993	164	542.85
2008-04-08	82,196	82,396	81,993	81,993	1,902	542.85
2008-04-07	82,296	82,496	81,490	82,196	618	544.20
2008-04-04	85,012	85,012	82,196	82,196	94	544.20
2008-04-03	87,628	87,628	83,503	85,515	34	566.17
2008-04-02	85,816	86,722	83,503	86,622	60	573.50
2008-04-01	83,302	83,805	82,196	83,805	130	554.85
2008-03-31	82,196	83,202	82,094	82,296	77	544.86
2008-03-28	82,196	83,100	82,196	82,496	32	546.18
2008-03-27	82,196	82,196	82,094	82,196	175	544.20
2008-03-26	82,799	83,603	82,196	83,503	17	552.85
2008-03-25	82,496	82,496	80,083	82,196	153	544.20
2008-03-24	82,196	83,805	82,196	82,396	87	545.52
2008-03-21	81,993	82,496	81,893	81,993	132	542.85
2008-03-19	82,396	83,302	81,089	81,993	227	542.85
2008-03-18	80,987	82,296	79,479	82,296	166	544.86
2008-03-17	79,177	80,484	77,467	77,970	203	516.22
2008-03-14	84,509	84,609	79,177	79,479	163	526.21
2008-03-13	85,716	86,722	84,409	85,515	28	566.17
2008-03-12	88,332	91,551	87,829	87,829	68	581.49
2008-03-11	84,509	85,515	84,409	84,509	147	559.51
2008-03-10	85,515	85,918	84,409	85,716	157	567.50
2008-03-07	86,521	86,923	84,509	86,923	218	575.49
2008-03-06	86,521	87,528	84,509	87,528	228	579.50
2008-03-05	86,319	86,521	84,509	85,515	218	566.17
2008-03-04	86,521	88,332	85,515	86,822	144	574.82
2008-03-03	91,753	91,753	89,539	90,545	237	599.47
2008-02-29	93,060	93,463	91,954	93,463	80	618.79
2008-02-28	94,067	94,770	93,865	94,267	1,031	624.12
2008-02-27	94,067	95,073	93,664	94,770	715	627.45
2008-02-26	94,067	97,084	93,564	94,470	385	625.46
2008-02-25	93,564	94,871	93,564	94,570	417	626.12
2008-02-22	92,758	94,368	91,551	93,261	200	617.46
2008-02-21	95,474	95,576	91,350	95,073	494	629.45
2008-02-20	98,896	98,896	92,658	96,480	930	638.77
2008-02-19	90,144	95,073	85,313	87,528	406	579.50
2008-02-18	79,479	89,137	79,479	89,137	320	590.15
2008-02-15	77,467	81,390	76,461	79,076	256	523.54
2008-02-14	77,567	77,870	75,254	77,467	295	512.89
2008-02-13	79,982	79,982	75,957	76,260	124	504.90
2008-02-12	79,881	80,083	77,870	77,970	174	516.22
2008-02-08	79,982	79,982	77,870	79,881	88	528.87
2008-02-07	80,484	80,586	77,567	77,970	243	516.22
2008-02-06	82,496	82,496	78,674	80,484	248	532.86
2008-02-05	81,592	82,899	80,484	82,496	297	546.18
2008-02-04	82,597	83,503	77,467	82,496	671	546.18
2008-02-01	85,313	87,426	82,496	82,496	686	546.18
2008-01-31	77,667	82,296	76,964	82,296	330	544.86
2008-01-30	77,467	78,473	77,265	77,467	181	512.89
2008-01-29	77,467	78,070	76,561	77,467	175	512.89
2008-01-28	77,467	77,467	75,254	75,957	214	502.89
2008-01-25	73,342	77,870	73,342	77,467	782	512.89
2008-01-24	72,638	76,561	70,625	75,354	3,827	498.90
2008-01-23	76,058	78,473	68,613	75,454	1,463	499.56
2008-01-22	76,461	80,484	75,454	77,064	483	510.22
2008-01-21	82,196	83,503	80,083	81,490	400	539.52
2008-01-18	78,874	83,202	78,171	81,993	1,280	542.85
2008-01-17	80,887	84,409	80,786	82,899	948	548.85
2008-01-16	88,835	92,255	84,509	84,912	1,328	562.18
2008-01-15	97,487	97,587	92,557	94,570	614	626.12
2008-01-11	104,631	104,631	93,564	99,600	1,145	659.42
2008-01-10	104,631	106,642	103,624	104,631	245	692.73
2008-01-09	105,635	106,642	102,618	105,635	411	699.38
2008-01-08	109,660	110,667	107,648	109,660	116	726.03
2008-01-07	109,660	110,667	108,654	109,660	1,106	726.03
2008-01-04	110,667	110,667	106,642	107,648	476	712.71

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 [2008年度]

8892 (株)日本エスコンの時系列データ [2008年度]