1. HOME >
  2. 株価時系列 >
  3. 8892 >
  4. 2016年

8892 (株)日本エスコン の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30430440427437806,300437
2016-12-29440440431437887,300437
2016-12-284404494324412,717,900441
2016-12-274484544294311,785,000431
2016-12-264334554324491,450,000449
2016-12-22420433420432791,700432
2016-12-21428430420423949,900423
2016-12-204134264124241,359,700424
2016-12-194064174064121,133,400412
2016-12-16402407400403649,000403
2016-12-15406407398399824,700399
2016-12-14415415407408487,100408
2016-12-13407412404410591,300410
2016-12-124084164074091,267,300409
2016-12-09403409402405878,600405
2016-12-08402407399405839,200405
2016-12-07403404399402723,400402
2016-12-064054083964011,041,900401
2016-12-053864073824021,751,800402
2016-12-023763913723881,587,500388
2016-12-013753853733752,738,800375
2016-11-3036540336037410,679,300374
2016-11-29330336330335599,600335
2016-11-28326330325329253,300329
2016-11-25330330323326378,200326
2016-11-24326329324329595,900329
2016-11-22324324320323321,200323
2016-11-21321324320322397,100322
2016-11-18312319311318366,100318
2016-11-17308311308310194,600310
2016-11-16312312308309223,700309
2016-11-15311313307309239,200309
2016-11-14308314308311262,600311
2016-11-11311313308309355,600309
2016-11-10308310302308716,100308
2016-11-09313315285306925,600306
2016-11-08318319314315196,100315
2016-11-07318318314316155,400316
2016-11-04314316311315250,800315
2016-11-02318320314317472,100317
2016-11-01320322318321145,900321
2016-10-31320322318320125,200320
2016-10-28324324319321261,100321
2016-10-27318325317322284,700322
2016-10-26322322314318331,600318
2016-10-25326327322324287,200324
2016-10-24322327318326386,600326
2016-10-21320326319323370,200323
2016-10-20316323316320396,100320
2016-10-19312318312317338,600317
2016-10-17307312305310323,300310
2016-10-13311311305307467,000307
2016-10-12312313311311141,300311
2016-10-11312316312314247,300314
2016-10-07313314309311279,500311
2016-10-06316317313314361,300314
2016-10-05313317311315315,700315
2016-10-04312314310311246,500311
2016-10-03311315311313199,500313
2016-09-30313313310312232,200312
2016-09-29315318314315213,800315
2016-09-28315317312316219,100316
2016-09-27307316306315400,000315
2016-09-26312314308309316,400309
2016-09-23316319314315245,500315
2016-09-21311316309315374,800315
2016-09-20305314302309332,400309
2016-09-16307307302305430,600305
2016-09-15310311304306579,300306
2016-09-14311319310312422,400312
2016-09-13315316311312254,400312
2016-09-12317321312313570,800313
2016-09-09319325319323336,600323
2016-09-08326326318319432,900319
2016-09-07315327315324732,400324
2016-09-06316320315319491,700319
2016-09-05318318312314424,800314
2016-09-02309315307313359,500313
2016-09-01306311304311274,000311
2016-08-31308308302306279,000306
2016-08-30308311305306378,000306
2016-08-29307311303307416,900307
2016-08-26305305297300690,900300
2016-08-25310311304307444,600307
2016-08-24313313309311284,500311
2016-08-23309315307310646,900310
2016-08-22305311303308452,700308
2016-08-19312312300301721,300301
2016-08-18308314303307740,300307
2016-08-173243243093101,512,500310
2016-08-163243353213231,520,200323
2016-08-153273283163231,517,700323
2016-08-12326334326329482,700329
2016-08-10325335324326736,900326
2016-08-093463473263282,018,700328
2016-08-08367367353357759,700357
2016-08-05366369361364631,200364
2016-08-04366371360367950,500367
2016-08-033703753633651,135,600365
2016-08-023613783613722,993,700372
2016-08-01343351342350413,700350
2016-07-293413503363481,095,000348
2016-07-283473543393452,744,900345
2016-07-27344348341344761,500344
2016-07-26350350336339760,600339
2016-07-25348355345351517,600351
2016-07-22342349341342667,000342
2016-07-213723723433491,597,500349
2016-07-203503703493651,341,200365
2016-07-193383523383521,038,600352
2016-07-15346346340342531,300342
2016-07-14338346337345729,000345
2016-07-13343348336339756,300339
2016-07-12342342335340524,400340
2016-07-11338345334337626,500337
2016-07-08340347332332695,000332
2016-07-07338349338339870,500339
2016-07-06335340332338650,800338
2016-07-05334346330341787,200341
2016-07-043433563303361,724,700336
2016-07-013283463273391,628,700339
2016-06-303193373183362,003,900336
2016-06-293053183043141,352,700314
2016-06-28286303285301499,800301
2016-06-27289296286291804,000291
2016-06-243153152712881,448,900288
2016-06-23309311306309367,800309
2016-06-22312316307310621,200310
2016-06-21312319307317879,200317
2016-06-203003142983131,327,600313
2016-06-172923102882992,887,200299
2016-06-16280283265268925,400268
2016-06-15275290275284545,300284
2016-06-142912952782801,082,100280
2016-06-13303303294295932,400295
2016-06-10302309300309577,200309
2016-06-09302303298302269,700302
2016-06-08301303297303379,600303
2016-06-07306307300301357,000301
2016-06-06299307299305348,400305
2016-06-03311316307308620,500308
2016-06-02309314306310711,700310
2016-06-013073213063112,569,200311
2016-05-31299306299300428,100300
2016-05-30294301292301441,900301
2016-05-27288291285290674,200290
2016-05-26305305292292735,600292
2016-05-25305311302302452,100302
2016-05-24306309299302711,600302
2016-05-233123143033081,051,400308
2016-05-202933082913081,153,200308
2016-05-19294297287294416,300294
2016-05-182943002852921,114,900292
2016-05-17286296286296605,900296
2016-05-16287293282287870,400287
2016-05-13286290278286558,300286
2016-05-12288289275284852,900284
2016-05-112902972852901,067,100290
2016-05-102813142762916,045,700291
2016-05-09258266255264339,600264
2016-05-06255257253255191,000255
2016-05-02249257248254295,500254
2016-04-28267268253257478,400257
2016-04-27264268262265110,200265
2016-04-26272273261264497,600264
2016-04-25279279271275331,600275
2016-04-22272278268277607,500277
2016-04-21266277264275950,100275
2016-04-20265266263265156,200265
2016-04-19264264260261151,100261
2016-04-18257257252256359,300256
2016-04-15267268264265231,200265
2016-04-14271272269271218,100271
2016-04-13266270264269277,000269
2016-04-12265268263265143,700265
2016-04-11267267260264184,200264
2016-04-08257269254268359,200268
2016-04-07257270257264377,900264
2016-04-06251262250259404,100259
2016-04-05267270256257655,000257
2016-04-04273276268272354,300272
2016-04-01286286273273718,900273
2016-03-31284292283288637,200288
2016-03-30289289282283262,400283
2016-03-29285290282289360,800289
2016-03-28281292280285645,400285
2016-03-25288288278279547,800279
2016-03-24288291284288323,400288
2016-03-23288290284288433,300288
2016-03-22293294287291768,800291
2016-03-18286292282290773,300290
2016-03-172832902802871,074,000287
2016-03-16281283279280412,700280
2016-03-15273284272284759,100284
2016-03-14278280274274467,600274
2016-03-11275278272275629,000275
2016-03-10280283275278730,100278
2016-03-09270278266278903,000278
2016-03-08270275262274952,900274
2016-03-072722802692741,418,200274
2016-03-04262267257267911,100267
2016-03-03255262254262796,700262
2016-03-022532572472571,011,400257
2016-03-01238248233248807,000248
2016-02-29242243237237235,500237
2016-02-26242244237237368,800237
2016-02-25233241232241514,200241
2016-02-24226234223231485,900231
2016-02-23238238228229582,900229
2016-02-22231240231235943,700235
2016-02-19228232223231481,000231
2016-02-18236237229233584,000233
2016-02-172272332172331,008,600233
2016-02-162202432142273,339,000227
2016-02-152172172032171,061,700217
2016-02-121751831641671,160,800167
2016-02-10194195180188647,300188
2016-02-09193198188190640,500190
2016-02-08196207194204414,300204
2016-02-05208208193202484,200202
2016-02-04214218208211475,200211
2016-02-03219221210220398,400220
2016-02-02227229222224419,600224
2016-02-012302392252271,410,300227
2016-01-292022302002221,501,400222
2016-01-28206206199201428,600201
2016-01-27205209205207345,800207
2016-01-26199206198200296,400200
2016-01-25202210201207294,100207
2016-01-22195203192201441,100201
2016-01-211901981831831,011,400183
2016-01-20208209190194733,500194
2016-01-19205211202210421,400210
2016-01-18203211201208475,900208
2016-01-15222226214215435,600215
2016-01-14220222214219579,300219
2016-01-13225231224229412,600229
2016-01-12230234220224671,100224
2016-01-08235241232238298,800238
2016-01-07241246235237645,900237
2016-01-06254255239246460,600246
2016-01-05246256245251385,800251
2016-01-04260260249250508,600250

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