8892 (株)日本エスコン の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 258 | 261 | 258 | 261 | 164,500 | 261 |
| 2015-12-29 | 261 | 261 | 251 | 257 | 357,100 | 257 |
| 2015-12-28 | 260 | 263 | 255 | 262 | 390,000 | 262 |
| 2015-12-25 | 259 | 264 | 259 | 260 | 714,700 | 260 |
| 2015-12-24 | 268 | 270 | 260 | 262 | 671,300 | 262 |
| 2015-12-22 | 264 | 271 | 263 | 269 | 388,700 | 269 |
| 2015-12-21 | 267 | 267 | 262 | 264 | 289,200 | 264 |
| 2015-12-18 | 271 | 274 | 267 | 269 | 343,800 | 269 |
| 2015-12-17 | 270 | 277 | 269 | 274 | 490,900 | 274 |
| 2015-12-16 | 266 | 269 | 265 | 268 | 186,800 | 268 |
| 2015-12-15 | 267 | 270 | 261 | 262 | 459,000 | 262 |
| 2015-12-14 | 265 | 269 | 262 | 269 | 354,200 | 269 |
| 2015-12-11 | 268 | 273 | 268 | 272 | 193,100 | 272 |
| 2015-12-10 | 266 | 269 | 265 | 268 | 175,300 | 268 |
| 2015-12-09 | 265 | 269 | 265 | 268 | 392,500 | 268 |
| 2015-12-08 | 271 | 272 | 267 | 269 | 311,300 | 269 |
| 2015-12-07 | 275 | 276 | 270 | 271 | 257,600 | 271 |
| 2015-12-04 | 270 | 273 | 270 | 272 | 304,800 | 272 |
| 2015-12-03 | 278 | 278 | 272 | 276 | 463,000 | 276 |
| 2015-12-02 | 280 | 282 | 276 | 278 | 422,000 | 278 |
| 2015-12-01 | 285 | 285 | 280 | 282 | 560,000 | 282 |
| 2015-11-30 | 275 | 281 | 275 | 280 | 562,700 | 280 |
| 2015-11-27 | 268 | 274 | 267 | 274 | 350,200 | 274 |
| 2015-11-26 | 267 | 268 | 265 | 268 | 194,300 | 268 |
| 2015-11-25 | 265 | 269 | 265 | 267 | 235,700 | 267 |
| 2015-11-24 | 266 | 268 | 261 | 265 | 387,100 | 265 |
| 2015-11-20 | 262 | 264 | 260 | 264 | 111,400 | 264 |
| 2015-11-19 | 263 | 265 | 260 | 262 | 227,900 | 262 |
| 2015-11-18 | 262 | 264 | 259 | 263 | 192,400 | 263 |
| 2015-11-17 | 258 | 263 | 258 | 259 | 238,800 | 259 |
| 2015-11-16 | 253 | 258 | 253 | 255 | 502,200 | 255 |
| 2015-11-13 | 260 | 269 | 260 | 261 | 313,000 | 261 |
| 2015-11-12 | 269 | 270 | 262 | 263 | 402,200 | 263 |
| 2015-11-11 | 269 | 272 | 267 | 269 | 392,200 | 269 |
| 2015-11-10 | 263 | 272 | 263 | 267 | 390,800 | 267 |
| 2015-11-09 | 270 | 274 | 267 | 270 | 320,300 | 270 |
| 2015-11-06 | 255 | 271 | 255 | 267 | 414,300 | 267 |
| 2015-11-05 | 253 | 261 | 248 | 258 | 492,400 | 258 |
| 2015-11-04 | 266 | 267 | 254 | 254 | 490,300 | 254 |
| 2015-11-02 | 259 | 267 | 258 | 265 | 172,500 | 265 |
| 2015-10-30 | 267 | 267 | 259 | 264 | 358,400 | 264 |
| 2015-10-29 | 271 | 272 | 265 | 266 | 304,300 | 266 |
| 2015-10-28 | 275 | 276 | 269 | 269 | 236,600 | 269 |
| 2015-10-27 | 271 | 276 | 270 | 274 | 302,800 | 274 |
| 2015-10-26 | 276 | 276 | 271 | 271 | 212,000 | 271 |
| 2015-10-23 | 279 | 281 | 276 | 277 | 298,200 | 277 |
| 2015-10-22 | 278 | 280 | 273 | 277 | 278,900 | 277 |
| 2015-10-21 | 277 | 282 | 275 | 280 | 257,300 | 280 |
| 2015-10-20 | 287 | 290 | 269 | 277 | 919,400 | 277 |
| 2015-10-19 | 283 | 289 | 281 | 289 | 299,600 | 289 |
| 2015-10-16 | 285 | 291 | 281 | 283 | 600,800 | 283 |
| 2015-10-15 | 280 | 287 | 278 | 285 | 438,500 | 285 |
| 2015-10-14 | 289 | 290 | 283 | 285 | 405,400 | 285 |
| 2015-10-13 | 289 | 294 | 287 | 291 | 389,400 | 291 |
| 2015-10-09 | 288 | 290 | 280 | 286 | 675,800 | 286 |
| 2015-10-08 | 292 | 298 | 282 | 285 | 776,100 | 285 |
| 2015-10-07 | 299 | 301 | 293 | 299 | 364,900 | 299 |
| 2015-10-06 | 304 | 307 | 295 | 297 | 876,800 | 297 |
| 2015-10-05 | 289 | 303 | 285 | 303 | 1,329,800 | 303 |
| 2015-10-02 | 283 | 289 | 278 | 285 | 599,700 | 285 |
| 2015-10-01 | 276 | 285 | 275 | 283 | 900,900 | 283 |
| 2015-09-30 | 278 | 281 | 275 | 276 | 436,300 | 276 |
| 2015-09-29 | 279 | 283 | 272 | 274 | 661,700 | 274 |
| 2015-09-28 | 280 | 289 | 276 | 286 | 802,200 | 286 |
| 2015-09-25 | 285 | 286 | 270 | 280 | 851,500 | 280 |
| 2015-09-24 | 277 | 286 | 276 | 286 | 670,800 | 286 |
| 2015-09-18 | 277 | 285 | 276 | 283 | 731,400 | 283 |
| 2015-09-17 | 267 | 281 | 267 | 281 | 996,100 | 281 |
| 2015-09-16 | 277 | 278 | 267 | 267 | 786,400 | 267 |
| 2015-09-15 | 275 | 280 | 273 | 276 | 515,300 | 276 |
| 2015-09-14 | 281 | 284 | 271 | 279 | 1,121,200 | 279 |
| 2015-09-11 | 271 | 281 | 267 | 280 | 1,525,800 | 280 |
| 2015-09-10 | 254 | 268 | 253 | 266 | 2,116,600 | 266 |
| 2015-09-09 | 236 | 248 | 236 | 248 | 841,400 | 248 |
| 2015-09-08 | 233 | 241 | 226 | 227 | 498,500 | 227 |
| 2015-09-07 | 232 | 241 | 227 | 232 | 681,900 | 232 |
| 2015-09-04 | 252 | 255 | 231 | 237 | 1,013,800 | 237 |
| 2015-09-03 | 264 | 265 | 251 | 254 | 509,100 | 254 |
| 2015-09-02 | 240 | 261 | 237 | 258 | 950,900 | 258 |
| 2015-09-01 | 266 | 266 | 252 | 252 | 705,700 | 252 |
| 2015-08-31 | 267 | 268 | 263 | 266 | 388,400 | 266 |
| 2015-08-28 | 268 | 270 | 265 | 267 | 571,700 | 267 |
| 2015-08-27 | 264 | 268 | 260 | 262 | 1,209,500 | 262 |
| 2015-08-26 | 245 | 257 | 241 | 256 | 1,315,600 | 256 |
| 2015-08-25 | 219 | 254 | 202 | 231 | 3,076,500 | 231 |
| 2015-08-24 | 270 | 280 | 239 | 243 | 2,518,200 | 243 |
| 2015-08-21 | 286 | 294 | 282 | 285 | 1,355,400 | 285 |
| 2015-08-20 | 285 | 300 | 284 | 300 | 1,179,400 | 300 |
| 2015-08-19 | 307 | 307 | 285 | 293 | 1,742,400 | 293 |
| 2015-08-18 | 310 | 316 | 303 | 311 | 2,277,300 | 311 |
| 2015-08-17 | 292 | 308 | 292 | 304 | 1,648,200 | 304 |
| 2015-08-14 | 288 | 303 | 286 | 295 | 2,306,700 | 295 |
| 2015-08-13 | 285 | 292 | 284 | 287 | 1,027,800 | 287 |
| 2015-08-12 | 287 | 294 | 278 | 291 | 1,949,700 | 291 |
| 2015-08-11 | 276 | 286 | 274 | 285 | 2,339,000 | 285 |
| 2015-08-10 | 267 | 275 | 265 | 275 | 835,500 | 275 |
| 2015-08-07 | 276 | 279 | 262 | 264 | 1,546,700 | 264 |
| 2015-08-06 | 277 | 281 | 275 | 276 | 1,579,300 | 276 |
| 2015-08-05 | 262 | 277 | 261 | 273 | 1,963,700 | 273 |
| 2015-08-04 | 257 | 263 | 254 | 260 | 848,100 | 260 |
| 2015-08-03 | 256 | 258 | 253 | 255 | 349,400 | 255 |
| 2015-07-31 | 260 | 261 | 255 | 257 | 326,800 | 257 |
| 2015-07-30 | 258 | 262 | 255 | 260 | 1,101,900 | 260 |
| 2015-07-29 | 245 | 268 | 241 | 257 | 1,722,600 | 257 |
| 2015-07-28 | 240 | 249 | 238 | 248 | 321,700 | 248 |
| 2015-07-27 | 251 | 253 | 245 | 248 | 269,500 | 248 |
| 2015-07-24 | 251 | 258 | 250 | 254 | 564,400 | 254 |
| 2015-07-23 | 246 | 254 | 245 | 251 | 289,300 | 251 |
| 2015-07-22 | 244 | 246 | 243 | 246 | 113,500 | 246 |
| 2015-07-21 | 248 | 249 | 242 | 246 | 237,800 | 246 |
| 2015-07-17 | 247 | 251 | 246 | 247 | 159,000 | 247 |
| 2015-07-16 | 247 | 249 | 243 | 248 | 278,200 | 248 |
| 2015-07-15 | 247 | 247 | 243 | 245 | 248,600 | 245 |
| 2015-07-14 | 245 | 249 | 244 | 246 | 468,200 | 246 |
| 2015-07-13 | 234 | 240 | 233 | 239 | 370,100 | 239 |
| 2015-07-10 | 235 | 239 | 227 | 230 | 510,100 | 230 |
| 2015-07-09 | 229 | 237 | 208 | 235 | 1,084,300 | 235 |
| 2015-07-08 | 258 | 259 | 236 | 238 | 1,246,200 | 238 |
| 2015-07-07 | 255 | 258 | 253 | 257 | 396,900 | 257 |
| 2015-07-06 | 259 | 262 | 248 | 251 | 1,269,800 | 251 |
| 2015-07-03 | 261 | 266 | 255 | 265 | 1,080,200 | 265 |
| 2015-07-02 | 255 | 267 | 254 | 263 | 1,945,100 | 263 |
| 2015-07-01 | 255 | 256 | 247 | 251 | 876,600 | 251 |
| 2015-06-30 | 228 | 270 | 227 | 248 | 9,693,700 | 248 |
| 2015-06-29 | 234 | 237 | 227 | 231 | 710,800 | 231 |
| 2015-06-26 | 243 | 244 | 240 | 244 | 170,400 | 244 |
| 2015-06-25 | 245 | 246 | 240 | 241 | 422,600 | 241 |
| 2015-06-24 | 245 | 247 | 244 | 246 | 336,100 | 246 |
| 2015-06-23 | 245 | 245 | 241 | 243 | 194,100 | 243 |
| 2015-06-22 | 237 | 243 | 236 | 242 | 343,800 | 242 |
| 2015-06-19 | 238 | 241 | 233 | 237 | 558,100 | 237 |
| 2015-06-18 | 247 | 247 | 236 | 236 | 806,500 | 236 |
| 2015-06-17 | 247 | 249 | 245 | 247 | 271,500 | 247 |
| 2015-06-16 | 254 | 254 | 247 | 247 | 281,000 | 247 |
| 2015-06-15 | 247 | 254 | 245 | 252 | 355,100 | 252 |
| 2015-06-12 | 245 | 248 | 243 | 247 | 163,100 | 247 |
| 2015-06-11 | 245 | 247 | 243 | 245 | 195,700 | 245 |
| 2015-06-10 | 242 | 246 | 241 | 244 | 310,800 | 244 |
| 2015-06-09 | 251 | 252 | 243 | 243 | 541,000 | 243 |
| 2015-06-08 | 248 | 257 | 245 | 254 | 589,400 | 254 |
| 2015-06-05 | 247 | 249 | 246 | 246 | 153,900 | 246 |
| 2015-06-04 | 249 | 251 | 248 | 249 | 162,400 | 249 |
| 2015-06-03 | 248 | 249 | 246 | 248 | 305,900 | 248 |
| 2015-06-02 | 252 | 253 | 249 | 251 | 185,800 | 251 |
| 2015-06-01 | 248 | 252 | 246 | 251 | 261,800 | 251 |
| 2015-05-29 | 252 | 253 | 248 | 248 | 313,900 | 248 |
| 2015-05-28 | 263 | 263 | 250 | 252 | 595,700 | 252 |
| 2015-05-27 | 267 | 269 | 259 | 260 | 1,137,100 | 260 |
| 2015-05-26 | 251 | 260 | 249 | 260 | 862,200 | 260 |
| 2015-05-25 | 248 | 250 | 248 | 249 | 171,600 | 249 |
| 2015-05-22 | 247 | 249 | 244 | 247 | 134,800 | 247 |
| 2015-05-21 | 252 | 254 | 246 | 246 | 412,100 | 246 |
| 2015-05-20 | 245 | 258 | 244 | 255 | 904,800 | 255 |
| 2015-05-19 | 242 | 246 | 241 | 244 | 277,400 | 244 |
| 2015-05-18 | 246 | 247 | 241 | 243 | 257,100 | 243 |
| 2015-05-15 | 249 | 249 | 245 | 245 | 229,800 | 245 |
| 2015-05-14 | 249 | 250 | 245 | 249 | 324,400 | 249 |
| 2015-05-13 | 253 | 253 | 247 | 248 | 455,500 | 248 |
| 2015-05-12 | 256 | 256 | 250 | 253 | 458,000 | 253 |
| 2015-05-11 | 267 | 267 | 257 | 259 | 1,053,600 | 259 |
| 2015-05-08 | 244 | 254 | 240 | 245 | 534,300 | 245 |
| 2015-05-07 | 236 | 246 | 236 | 245 | 385,300 | 245 |
| 2015-05-01 | 236 | 239 | 234 | 238 | 309,000 | 238 |
| 2015-04-30 | 241 | 245 | 233 | 240 | 529,400 | 240 |
| 2015-04-28 | 245 | 248 | 242 | 243 | 231,200 | 243 |
| 2015-04-27 | 246 | 247 | 240 | 246 | 554,300 | 246 |
| 2015-04-24 | 253 | 256 | 248 | 249 | 370,200 | 249 |
| 2015-04-23 | 256 | 257 | 253 | 253 | 287,900 | 253 |
| 2015-04-22 | 252 | 259 | 251 | 255 | 503,000 | 255 |
| 2015-04-21 | 253 | 259 | 246 | 251 | 872,800 | 251 |
| 2015-04-20 | 265 | 269 | 255 | 255 | 1,116,900 | 255 |
| 2015-04-17 | 266 | 274 | 263 | 272 | 726,700 | 272 |
| 2015-04-16 | 265 | 268 | 259 | 268 | 750,100 | 268 |
| 2015-04-15 | 275 | 275 | 266 | 267 | 891,500 | 267 |
| 2015-04-14 | 275 | 280 | 271 | 275 | 1,040,700 | 275 |
| 2015-04-13 | 266 | 274 | 258 | 273 | 1,248,200 | 273 |
| 2015-04-10 | 273 | 276 | 253 | 265 | 2,508,300 | 265 |
| 2015-04-09 | 274 | 288 | 272 | 278 | 2,143,200 | 278 |
| 2015-04-08 | 275 | 280 | 265 | 276 | 2,606,800 | 276 |
| 2015-04-07 | 258 | 305 | 256 | 279 | 8,691,300 | 279 |
| 2015-04-06 | 263 | 268 | 256 | 260 | 1,913,700 | 260 |
| 2015-04-03 | 245 | 275 | 245 | 266 | 8,430,600 | 266 |
| 2015-04-02 | 245 | 249 | 237 | 238 | 2,633,300 | 238 |
| 2015-04-01 | 229 | 243 | 217 | 241 | 3,569,400 | 241 |
| 2015-03-31 | 214 | 233 | 213 | 224 | 3,748,900 | 224 |
| 2015-03-30 | 211 | 214 | 208 | 212 | 267,500 | 212 |
| 2015-03-27 | 206 | 216 | 206 | 208 | 663,900 | 208 |
| 2015-03-26 | 208 | 212 | 205 | 206 | 680,700 | 206 |
| 2015-03-25 | 218 | 221 | 212 | 213 | 720,000 | 213 |
| 2015-03-24 | 224 | 230 | 218 | 220 | 1,367,700 | 220 |
| 2015-03-23 | 219 | 228 | 213 | 226 | 2,167,000 | 226 |
| 2015-03-20 | 207 | 216 | 205 | 216 | 1,067,600 | 216 |
| 2015-03-19 | 211 | 211 | 200 | 209 | 1,358,500 | 209 |
| 2015-03-18 | 205 | 224 | 198 | 209 | 12,834,200 | 209 |
| 2015-03-17 | 192 | 198 | 191 | 197 | 707,900 | 197 |
| 2015-03-16 | 190 | 193 | 189 | 191 | 290,500 | 191 |
| 2015-03-13 | 190 | 193 | 189 | 191 | 297,400 | 191 |
| 2015-03-12 | 185 | 189 | 185 | 189 | 239,500 | 189 |
| 2015-03-11 | 184 | 187 | 184 | 185 | 148,200 | 185 |
| 2015-03-10 | 186 | 188 | 184 | 185 | 287,800 | 185 |
| 2015-03-09 | 189 | 189 | 186 | 187 | 299,200 | 187 |
| 2015-03-06 | 190 | 193 | 190 | 191 | 125,900 | 191 |
| 2015-03-05 | 191 | 193 | 189 | 192 | 265,600 | 192 |
| 2015-03-04 | 191 | 193 | 186 | 190 | 734,100 | 190 |
| 2015-03-03 | 195 | 198 | 193 | 195 | 436,700 | 195 |
| 2015-03-02 | 192 | 195 | 192 | 193 | 177,500 | 193 |
| 2015-02-27 | 193 | 194 | 190 | 192 | 369,800 | 192 |
| 2015-02-26 | 199 | 199 | 193 | 193 | 587,000 | 193 |
| 2015-02-25 | 196 | 198 | 194 | 198 | 384,300 | 198 |
| 2015-02-24 | 193 | 197 | 191 | 195 | 379,000 | 195 |
| 2015-02-23 | 197 | 199 | 194 | 194 | 309,100 | 194 |
| 2015-02-20 | 196 | 197 | 193 | 195 | 300,200 | 195 |
| 2015-02-19 | 195 | 198 | 194 | 197 | 282,000 | 197 |
| 2015-02-18 | 192 | 201 | 192 | 196 | 783,000 | 196 |
| 2015-02-17 | 195 | 196 | 189 | 190 | 401,500 | 190 |
| 2015-02-16 | 192 | 194 | 187 | 194 | 767,600 | 194 |
| 2015-02-13 | 202 | 221 | 182 | 187 | 5,124,100 | 187 |
| 2015-02-12 | 199 | 205 | 196 | 202 | 871,500 | 202 |
| 2015-02-10 | 198 | 199 | 195 | 195 | 259,300 | 195 |
| 2015-02-09 | 196 | 203 | 196 | 198 | 510,400 | 198 |
| 2015-02-06 | 200 | 200 | 194 | 194 | 451,100 | 194 |
| 2015-02-05 | 199 | 203 | 194 | 197 | 1,502,000 | 197 |
| 2015-02-04 | 183 | 203 | 183 | 203 | 1,179,400 | 203 |
| 2015-02-03 | 189 | 190 | 181 | 181 | 504,500 | 181 |
| 2015-02-02 | 190 | 191 | 185 | 188 | 380,600 | 188 |
| 2015-01-30 | 195 | 198 | 189 | 193 | 416,800 | 193 |
| 2015-01-29 | 201 | 205 | 192 | 194 | 701,700 | 194 |
| 2015-01-28 | 197 | 205 | 193 | 204 | 1,365,600 | 204 |
| 2015-01-27 | 184 | 199 | 184 | 198 | 1,065,200 | 198 |
| 2015-01-26 | 185 | 186 | 183 | 184 | 119,900 | 184 |
| 2015-01-23 | 182 | 187 | 180 | 186 | 391,300 | 186 |
| 2015-01-22 | 184 | 184 | 180 | 180 | 304,700 | 180 |
| 2015-01-21 | 192 | 192 | 185 | 185 | 244,000 | 185 |
| 2015-01-20 | 188 | 192 | 185 | 189 | 311,300 | 189 |
| 2015-01-19 | 186 | 188 | 183 | 187 | 191,400 | 187 |
| 2015-01-16 | 185 | 187 | 180 | 184 | 382,300 | 184 |
| 2015-01-15 | 182 | 191 | 181 | 190 | 381,800 | 190 |
| 2015-01-14 | 180 | 184 | 180 | 183 | 197,500 | 183 |
| 2015-01-13 | 181 | 183 | 180 | 180 | 346,900 | 180 |
| 2015-01-09 | 190 | 190 | 183 | 186 | 229,600 | 186 |
| 2015-01-08 | 193 | 193 | 187 | 187 | 327,400 | 187 |
| 2015-01-07 | 186 | 190 | 183 | 188 | 257,300 | 188 |
| 2015-01-06 | 187 | 190 | 186 | 187 | 271,400 | 187 |
| 2015-01-05 | 189 | 194 | 188 | 194 | 174,300 | 194 |
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
