8892 (株)日本エスコンの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	771	786	771	782	206,900	782
2022-12-29	766	773	760	769	374,600	769
2022-12-28	811	813	804	807	610,100	807
2022-12-27	817	822	812	812	260,100	812
2022-12-26	812	818	809	818	101,400	818
2022-12-23	813	815	807	807	164,500	807
2022-12-22	816	819	807	815	262,000	815
2022-12-21	813	824	806	816	208,600	816
2022-12-20	832	838	812	818	270,300	818
2022-12-19	830	836	824	830	204,300	830
2022-12-16	841	844	832	835	228,700	835
2022-12-15	846	850	842	846	85,900	846
2022-12-14	841	847	838	846	61,700	846
2022-12-13	850	855	836	839	198,600	839
2022-12-12	841	849	837	845	128,700	845
2022-12-09	836	843	836	841	79,300	841
2022-12-08	836	841	828	836	111,700	836
2022-12-07	820	837	820	835	90,000	835
2022-12-06	817	825	817	824	78,600	824
2022-12-05	825	825	818	822	78,600	822
2022-12-02	829	829	815	824	142,800	824
2022-12-01	844	844	829	830	137,300	830
2022-11-30	842	843	834	838	130,100	838
2022-11-29	842	846	833	846	109,800	846
2022-11-28	849	849	839	845	95,500	845
2022-11-25	845	848	842	846	75,800	846
2022-11-24	845	850	842	843	128,400	843
2022-11-22	838	845	838	839	147,600	839
2022-11-21	833	837	831	836	101,600	836
2022-11-18	829	838	827	833	108,400	833
2022-11-17	811	827	811	827	107,300	827
2022-11-16	809	812	806	811	61,200	811
2022-11-15	808	814	807	809	46,800	809
2022-11-14	812	814	808	810	52,900	810
2022-11-11	820	822	812	812	89,100	812
2022-11-10	804	814	801	812	82,500	812
2022-11-09	803	806	803	804	50,400	804
2022-11-08	803	809	801	803	79,500	803
2022-11-07	803	806	795	803	100,900	803
2022-11-04	787	804	787	797	209,800	797
2022-11-02	804	811	793	800	315,300	800
2022-11-01	810	815	803	806	121,700	806
2022-10-31	809	814	803	811	144,900	811
2022-10-28	798	808	795	804	397,300	804
2022-10-27	801	805	790	798	268,300	798
2022-10-26	831	836	818	819	201,600	819
2022-10-25	825	830	822	829	87,600	829
2022-10-24	836	838	824	824	110,600	824
2022-10-21	830	836	830	834	47,700	834
2022-10-20	830	836	827	833	60,200	833
2022-10-19	839	844	835	835	131,000	835
2022-10-18	837	841	832	837	94,600	837
2022-10-17	820	831	819	829	67,600	829
2022-10-14	829	831	819	825	132,900	825
2022-10-13	822	824	814	815	63,900	815
2022-10-12	816	825	815	820	88,500	820
2022-10-11	823	828	814	818	110,000	818
2022-10-07	821	830	818	829	74,000	829
2022-10-06	823	832	823	828	89,600	828
2022-10-05	838	839	822	822	174,100	822
2022-10-04	821	830	819	827	197,900	827
2022-10-03	811	816	802	815	120,200	815
2022-09-30	815	823	809	818	150,500	818
2022-09-29	807	820	804	820	136,300	820
2022-09-28	802	802	787	798	134,900	798
2022-09-27	795	808	795	803	96,300	803
2022-09-26	801	803	795	795	101,400	795
2022-09-22	801	808	797	805	72,300	805
2022-09-21	808	808	801	801	55,600	801
2022-09-20	814	814	806	811	54,900	811
2022-09-16	801	812	801	810	66,100	810
2022-09-15	805	808	800	806	37,000	806
2022-09-14	800	805	798	801	57,600	801
2022-09-13	802	809	802	808	45,300	808
2022-09-12	803	803	797	799	28,900	799
2022-09-09	786	797	786	795	85,100	795
2022-09-08	798	798	792	793	82,500	793
2022-09-07	787	791	777	790	125,400	790
2022-09-06	782	794	781	791	114,800	791
2022-09-05	789	792	780	782	90,300	782
2022-09-02	796	797	787	788	103,900	788
2022-09-01	799	801	793	793	117,800	793
2022-08-31	803	806	800	805	72,500	805
2022-08-30	804	809	796	804	98,000	804
2022-08-29	795	804	792	798	113,700	798
2022-08-26	809	811	804	806	54,700	806
2022-08-25	803	810	803	803	58,800	803
2022-08-24	800	805	800	802	25,800	802
2022-08-23	802	803	798	800	51,400	800
2022-08-22	805	808	801	805	34,800	805
2022-08-19	815	815	809	809	38,100	809
2022-08-18	815	817	810	813	55,800	813
2022-08-17	806	819	805	818	152,900	818
2022-08-16	800	807	796	799	163,900	799
2022-08-15	822	822	805	809	103,200	809
2022-08-12	820	822	816	820	75,200	820
2022-08-10	812	817	808	813	79,500	813
2022-08-09	815	820	814	815	67,100	815
2022-08-08	814	816	809	815	69,800	815
2022-08-05	800	816	800	811	91,600	811
2022-08-04	808	809	796	807	89,500	807
2022-08-03	825	826	804	807	211,600	807
2022-08-02	834	838	824	830	192,100	830
2022-08-01	842	842	825	837	275,500	837
2022-07-29	830	844	824	842	322,800	842
2022-07-28	815	837	804	826	916,200	826
2022-07-27	781	814	778	807	631,600	807
2022-07-26	769	778	765	775	139,200	775
2022-07-25	768	768	764	765	99,400	765
2022-07-22	765	768	760	762	83,000	762
2022-07-21	762	764	759	763	92,100	763
2022-07-20	769	769	760	767	91,800	767
2022-07-19	752	767	749	764	189,200	764
2022-07-15	760	760	724	750	698,400	750
2022-07-14	781	781	773	780	101,700	780
2022-07-13	781	788	776	784	122,300	784
2022-07-12	780	785	775	781	103,200	781
2022-07-11	770	781	767	779	144,200	779
2022-07-08	767	773	762	765	122,100	765
2022-07-07	768	769	757	768	99,900	768
2022-07-06	763	769	759	764	75,700	764
2022-07-05	768	772	765	770	110,000	770
2022-07-04	760	764	757	764	82,700	764
2022-07-01	771	775	757	759	202,100	759
2022-06-30	763	771	762	765	139,500	765
2022-06-29	750	762	749	762	258,900	762
2022-06-28	748	758	747	758	260,900	758
2022-06-27	750	754	745	749	144,600	749
2022-06-24	738	748	735	748	164,000	748
2022-06-23	734	744	734	740	114,600	740
2022-06-22	747	747	736	736	132,100	736
2022-06-21	741	752	735	745	152,400	745
2022-06-20	754	758	727	732	401,100	732
2022-06-17	760	764	754	762	182,400	762
2022-06-16	774	776	769	773	70,300	773
2022-06-15	759	769	757	762	103,400	762
2022-06-14	754	763	752	763	93,400	763
2022-06-13	760	770	759	763	95,300	763
2022-06-10	771	776	768	769	139,400	769
2022-06-09	782	786	775	776	160,400	776
2022-06-08	790	795	787	788	112,400	788
2022-06-07	789	793	786	790	81,300	790
2022-06-06	784	792	784	789	110,400	789
2022-06-03	780	785	777	785	81,600	785
2022-06-02	773	780	769	780	93,600	780
2022-06-01	766	774	766	774	82,800	774
2022-05-31	773	775	764	764	224,000	764
2022-05-30	769	774	765	774	296,500	774
2022-05-27	765	765	757	764	76,300	764
2022-05-26	752	760	752	756	102,200	756
2022-05-25	749	754	747	750	135,300	750
2022-05-24	755	755	750	750	99,300	750
2022-05-23	766	768	756	758	159,500	758
2022-05-20	753	764	752	761	170,500	761
2022-05-19	734	753	733	753	183,100	753
2022-05-18	741	748	740	748	97,200	748
2022-05-17	732	742	730	738	86,200	738
2022-05-16	743	743	732	732	147,300	732
2022-05-13	730	744	730	733	158,200	733
2022-05-12	728	740	724	726	308,500	726
2022-05-11	734	741	732	733	203,800	733
2022-05-10	741	744	736	738	255,400	738
2022-05-09	752	753	746	746	255,500	746
2022-05-06	760	763	752	752	288,700	752
2022-05-02	760	771	757	761	275,400	761
2022-04-28	779	784	756	762	559,900	762
2022-04-27	790	814	789	809	236,300	809
2022-04-26	799	807	796	800	91,900	800
2022-04-25	800	805	796	799	108,200	799
2022-04-22	816	818	810	810	71,200	810
2022-04-21	825	830	818	824	100,400	824
2022-04-20	835	835	824	828	81,200	828
2022-04-19	832	834	825	832	83,000	832
2022-04-18	825	833	822	832	64,000	832
2022-04-15	813	829	813	828	108,200	828
2022-04-14	832	832	818	822	74,000	822
2022-04-13	812	820	807	820	126,300	820
2022-04-12	818	827	813	814	161,400	814
2022-04-11	838	838	821	821	134,500	821
2022-04-08	835	839	833	839	133,900	839
2022-04-07	826	830	820	830	180,300	830
2022-04-06	825	829	823	827	124,200	827
2022-04-05	837	839	826	826	116,800	826
2022-04-04	828	835	821	832	160,400	832
2022-04-01	808	825	808	821	216,200	821
2022-03-31	832	832	804	816	351,700	816
2022-03-30	824	831	819	831	227,200	831
2022-03-29	810	820	808	817	342,100	817
2022-03-28	808	808	801	807	201,500	807
2022-03-25	803	808	799	801	150,000	801
2022-03-24	794	802	792	802	133,100	802
2022-03-23	789	800	783	799	251,200	799
2022-03-22	782	785	778	785	185,200	785
2022-03-18	769	780	769	780	206,500	780
2022-03-17	765	770	762	770	142,600	770
2022-03-16	757	762	751	760	107,600	760
2022-03-15	745	754	745	752	81,100	752
2022-03-14	751	756	743	743	108,900	743
2022-03-11	746	754	745	746	121,300	746
2022-03-10	750	753	745	753	152,200	753
2022-03-09	736	747	736	740	165,300	740
2022-03-08	744	750	732	736	259,400	736
2022-03-07	755	758	749	751	222,900	751
2022-03-04	764	768	759	763	124,300	763
2022-03-03	764	769	761	765	161,300	765
2022-03-02	756	763	756	758	90,100	758
2022-03-01	761	767	759	765	130,300	765
2022-02-28	754	759	747	758	172,200	758
2022-02-25	745	752	743	748	139,500	748
2022-02-24	747	750	735	743	172,900	743
2022-02-22	750	753	745	745	167,000	745
2022-02-21	753	758	752	758	74,600	758
2022-02-18	756	760	752	756	87,200	756
2022-02-17	758	764	757	757	64,400	757
2022-02-16	770	773	756	757	150,600	757
2022-02-15	758	769	758	764	208,700	764
2022-02-14	759	764	758	760	133,800	760
2022-02-10	761	764	759	762	82,400	762
2022-02-09	757	762	757	757	85,600	757
2022-02-08	764	767	760	763	121,300	763
2022-02-07	758	764	758	764	85,400	764
2022-02-04	757	764	755	761	106,100	761
2022-02-03	763	764	757	761	96,000	761
2022-02-02	758	766	758	765	128,800	765
2022-02-01	767	768	756	760	135,700	760
2022-01-31	757	766	754	763	191,100	763
2022-01-28	753	762	751	757	246,500	757
2022-01-27	767	769	742	745	216,600	745
2022-01-26	762	768	760	763	121,100	763
2022-01-25	761	762	755	761	165,400	761
2022-01-24	755	765	755	761	150,500	761
2022-01-21	747	758	744	758	164,500	758
2022-01-20	744	757	744	753	197,400	753
2022-01-19	755	758	744	749	320,800	749
2022-01-18	762	766	757	760	131,500	760
2022-01-17	766	772	759	759	137,000	759
2022-01-14	779	779	760	769	258,800	769
2022-01-13	777	782	774	774	143,800	774
2022-01-12	777	784	775	778	167,700	778
2022-01-11	773	777	770	777	161,000	777
2022-01-07	770	777	768	775	141,300	775
2022-01-06	770	775	765	766	179,000	766
2022-01-05	784	784	771	771	218,600	771
2022-01-04	777	784	765	781	402,200	781

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 [2022年度]

8892 (株)日本エスコンの時系列データ [2022年度]