8892 (株)日本エスコンの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	924	933	923	931	239,100	931
2023-12-28	915	923	910	923	254,500	923
2023-12-27	917	925	917	921	231,000	921
2023-12-26	916	922	916	918	120,100	918
2023-12-25	924	924	915	917	178,500	917
2023-12-22	918	924	917	920	122,400	920
2023-12-21	916	921	912	918	159,900	918
2023-12-20	928	932	923	923	139,900	923
2023-12-19	920	927	917	927	133,900	927
2023-12-18	923	924	912	922	223,400	922
2023-12-15	923	929	922	926	207,900	926
2023-12-14	925	926	918	920	215,000	920
2023-12-13	924	928	920	925	150,300	925
2023-12-12	923	930	920	921	168,300	921
2023-12-11	921	923	917	918	217,100	918
2023-12-08	923	925	909	909	416,200	909
2023-12-07	931	933	926	927	167,200	927
2023-12-06	920	934	918	934	211,000	934
2023-12-05	932	934	916	916	321,200	916
2023-12-04	921	935	918	930	418,400	930
2023-12-01	919	925	914	918	289,100	918
2023-11-30	912	918	901	915	271,000	915
2023-11-29	920	921	910	913	207,800	913
2023-11-28	923	925	918	920	283,000	920
2023-11-27	907	919	907	919	333,800	919
2023-11-24	901	906	899	904	221,000	904
2023-11-22	893	901	888	898	198,900	898
2023-11-21	897	898	892	892	205,400	892
2023-11-20	902	906	895	897	223,800	897
2023-11-17	893	902	892	901	161,000	901
2023-11-16	895	901	889	892	207,800	892
2023-11-15	898	898	891	896	198,200	896
2023-11-14	897	901	891	894	133,300	894
2023-11-13	904	905	893	893	196,800	893
2023-11-10	898	902	890	902	225,700	902
2023-11-09	890	902	882	898	222,000	898
2023-11-08	903	903	877	888	475,100	888
2023-11-07	891	906	884	903	395,300	903
2023-11-06	887	894	881	886	336,000	886
2023-11-02	883	884	873	877	222,000	877
2023-11-01	893	894	878	880	224,700	880
2023-10-31	866	879	863	878	291,100	878
2023-10-30	867	882	867	868	417,800	868
2023-10-27	871	888	868	888	329,900	888
2023-10-26	890	890	866	870	962,700	870
2023-10-25	895	897	883	887	343,400	887
2023-10-24	894	898	874	892	438,700	892
2023-10-23	897	904	893	893	263,400	893
2023-10-20	906	906	890	893	270,600	893
2023-10-19	895	910	894	904	346,700	904
2023-10-18	901	905	892	900	176,600	900
2023-10-17	896	905	893	898	163,200	898
2023-10-16	890	895	883	890	443,200	890
2023-10-13	906	909	894	897	338,900	897
2023-10-12	908	912	904	911	155,700	911
2023-10-11	918	918	905	905	301,800	905
2023-10-10	910	919	910	917	183,400	917
2023-10-06	904	915	904	905	262,400	905
2023-10-05	891	919	891	914	327,800	914
2023-10-04	892	903	881	884	627,900	884
2023-10-03	915	919	905	905	342,900	905
2023-10-02	935	951	921	921	484,200	921
2023-09-29	956	958	932	933	398,900	933
2023-09-28	948	961	944	954	360,700	954
2023-09-27	945	954	933	954	301,600	954
2023-09-26	958	958	940	940	327,100	940
2023-09-25	955	960	953	956	231,400	956
2023-09-22	939	956	931	951	421,900	951
2023-09-21	936	951	935	947	382,500	947
2023-09-20	955	958	933	933	393,400	933
2023-09-19	947	953	940	953	218,700	953
2023-09-15	936	950	931	949	385,200	949
2023-09-14	925	935	925	931	304,700	931
2023-09-13	924	926	919	923	216,200	923
2023-09-12	915	922	912	921	246,600	921
2023-09-11	921	924	908	911	321,200	911
2023-09-08	926	929	920	922	293,600	922
2023-09-07	917	935	917	930	395,500	930
2023-09-06	920	923	911	917	436,400	917
2023-09-05	925	927	906	918	687,500	918
2023-09-04	890	920	888	920	702,500	920
2023-09-01	870	882	869	882	661,400	882
2023-08-31	854	873	850	866	985,300	866
2023-08-30	842	859	841	850	1,361,900	850
2023-08-29	820	860	814	852	1,566,800	852
2023-08-28	818	822	816	820	193,300	820
2023-08-25	814	817	809	815	172,300	815
2023-08-24	806	817	805	814	341,800	814
2023-08-23	805	809	804	809	132,800	809
2023-08-22	798	806	796	805	276,200	805
2023-08-21	796	803	795	801	172,200	801
2023-08-18	795	799	792	795	209,900	795
2023-08-17	797	801	791	798	281,000	798
2023-08-16	800	801	795	798	206,500	798
2023-08-15	801	803	797	803	336,400	803
2023-08-14	803	808	801	807	319,700	807
2023-08-10	793	798	791	798	224,300	798
2023-08-09	794	797	791	795	138,600	795
2023-08-08	793	795	791	792	225,600	792
2023-08-07	783	795	782	795	242,600	795
2023-08-04	782	788	781	783	239,300	783
2023-08-03	794	794	783	783	481,000	783
2023-08-02	796	800	793	795	437,300	795
2023-08-01	803	803	796	797	402,800	797
2023-07-31	807	808	801	804	423,400	804
2023-07-28	801	805	790	805	1,597,900	805
2023-07-27	805	808	796	808	913,600	808
2023-07-26	818	819	777	806	2,849,100	806
2023-07-25	839	856	835	855	1,020,900	855
2023-07-24	830	840	830	835	582,100	835
2023-07-21	828	831	823	825	293,800	825
2023-07-20	821	828	819	826	294,100	826
2023-07-19	818	824	813	820	299,300	820
2023-07-18	812	815	809	813	152,700	813
2023-07-14	812	813	802	811	227,300	811
2023-07-13	809	812	802	809	226,200	809
2023-07-12	814	814	804	807	194,500	807
2023-07-11	811	819	808	814	317,000	814
2023-07-10	807	811	800	805	342,200	805
2023-07-07	810	814	803	807	442,600	807
2023-07-06	821	824	811	814	339,700	814
2023-07-05	817	822	811	822	305,600	822
2023-07-04	822	825	818	820	223,100	820
2023-07-03	826	830	820	822	360,700	822
2023-06-30	825	827	820	824	324,800	824
2023-06-29	832	842	824	826	532,900	826
2023-06-28	823	835	823	834	886,400	834
2023-06-27	830	830	817	829	569,800	829
2023-06-26	826	828	818	822	253,100	822
2023-06-23	829	835	820	824	339,600	824
2023-06-22	827	831	820	828	478,400	828
2023-06-21	825	826	817	823	375,200	823
2023-06-20	823	827	816	827	380,700	827
2023-06-19	828	828	817	823	615,300	823
2023-06-16	818	830	815	830	674,700	830
2023-06-15	810	820	809	810	630,600	810
2023-06-14	809	810	804	808	317,300	808
2023-06-13	804	807	801	806	348,800	806
2023-06-12	799	804	798	802	252,800	802
2023-06-09	795	800	793	796	327,400	796
2023-06-08	795	805	791	793	454,200	793
2023-06-07	807	808	795	795	651,100	795
2023-06-06	807	807	801	806	328,700	806
2023-06-05	796	807	789	807	737,700	807
2023-06-02	779	789	778	789	389,300	789
2023-06-01	776	787	775	780	465,000	780
2023-05-31	775	779	771	779	357,900	779
2023-05-30	793	794	778	779	430,300	779
2023-05-29	790	799	781	796	682,000	796
2023-05-26	776	800	776	789	1,479,200	789
2023-05-25	766	774	758	770	5,055,400	770
2023-05-24	766	770	762	764	974,800	764
2023-05-23	766	780	766	769	2,833,100	769
2023-05-22	776	784	762	762	2,938,400	762
2023-05-19	794	799	782	784	708,000	784
2023-05-18	809	812	794	795	983,800	795
2023-05-17	792	816	790	810	1,023,500	810
2023-05-16	781	799	776	796	2,512,000	796
2023-05-15	869	873	865	867	77,600	867
2023-05-12	859	867	859	867	99,000	867
2023-05-11	865	868	857	857	93,400	857
2023-05-10	880	880	869	869	103,600	869
2023-05-09	875	884	866	876	283,200	876
2023-05-08	864	874	861	872	113,300	872
2023-05-02	877	877	861	861	162,500	861
2023-05-01	872	880	861	880	179,800	880
2023-04-28	883	883	856	866	391,800	866
2023-04-27	854	858	850	856	139,700	856
2023-04-26	860	860	850	857	85,300	857
2023-04-25	866	870	860	861	98,000	861
2023-04-24	852	864	852	860	104,900	860
2023-04-21	850	857	850	852	50,000	852
2023-04-20	847	853	847	850	62,900	850
2023-04-19	856	859	846	848	80,400	848
2023-04-18	862	867	856	856	97,000	856
2023-04-17	857	862	850	860	85,400	860
2023-04-14	849	857	848	853	80,200	853
2023-04-13	852	852	846	847	63,000	847
2023-04-12	857	864	850	853	203,000	853
2023-04-11	855	858	842	852	130,600	852
2023-04-10	855	860	842	847	196,200	847
2023-04-07	846	852	844	849	60,900	849
2023-04-06	840	851	836	845	150,900	845
2023-04-05	865	868	843	845	171,400	845
2023-04-04	877	881	869	871	176,900	871
2023-04-03	879	881	866	871	141,500	871
2023-03-31	870	874	864	869	117,600	869
2023-03-30	858	865	856	864	126,100	864
2023-03-29	836	855	836	855	197,400	855
2023-03-28	834	836	826	828	135,200	828
2023-03-27	830	832	825	828	80,300	828
2023-03-24	810	822	807	821	86,900	821
2023-03-23	810	815	804	813	73,700	813
2023-03-22	824	825	811	811	91,700	811
2023-03-20	825	828	807	811	165,000	811
2023-03-17	833	839	830	830	67,200	830
2023-03-16	827	833	824	828	108,400	828
2023-03-15	838	851	838	845	90,400	845
2023-03-14	845	850	823	839	241,200	839
2023-03-13	855	858	843	858	142,600	858
2023-03-10	874	878	857	864	176,600	864
2023-03-09	882	889	879	885	115,900	885
2023-03-08	864	884	862	881	252,400	881
2023-03-07	866	866	856	863	91,600	863
2023-03-06	858	867	858	866	116,900	866
2023-03-03	862	867	861	864	142,800	864
2023-03-02	855	863	855	856	95,500	856
2023-03-01	857	867	848	859	230,500	859
2023-02-28	855	856	846	851	104,900	851
2023-02-27	836	853	836	853	135,600	853
2023-02-24	827	840	823	840	204,400	840
2023-02-22	829	830	822	828	66,400	828
2023-02-21	826	833	822	832	167,100	832
2023-02-20	826	828	823	828	52,000	828
2023-02-17	819	827	818	824	70,500	824
2023-02-16	819	826	819	821	88,200	821
2023-02-15	824	829	818	819	79,600	819
2023-02-14	826	829	817	821	178,400	821
2023-02-13	823	828	811	818	180,100	818
2023-02-10	824	828	819	823	89,300	823
2023-02-09	827	834	825	828	63,200	828
2023-02-08	827	834	818	833	140,800	833
2023-02-07	835	837	823	823	73,100	823
2023-02-06	828	838	826	834	245,700	834
2023-02-03	825	825	816	823	103,800	823
2023-02-02	827	834	825	830	109,600	830
2023-02-01	838	847	815	826	384,700	826
2023-01-31	832	841	817	838	445,500	838
2023-01-30	791	834	790	832	1,023,300	832
2023-01-27	792	793	788	789	113,700	789
2023-01-26	790	791	786	787	77,700	787
2023-01-25	783	788	781	787	86,400	787
2023-01-24	784	784	776	783	145,100	783
2023-01-23	773	780	772	776	97,600	776
2023-01-20	761	773	761	769	103,700	769
2023-01-19	771	774	762	766	128,400	766
2023-01-18	765	773	763	771	102,100	771
2023-01-17	754	765	754	763	100,300	763
2023-01-16	757	761	754	754	92,600	754
2023-01-13	751	763	751	759	135,100	759
2023-01-12	759	759	750	751	121,700	751
2023-01-11	761	765	756	756	62,200	756
2023-01-10	769	772	756	756	147,100	756
2023-01-06	767	769	758	769	249,200	769
2023-01-05	778	779	768	768	135,600	768
2023-01-04	783	784	772	781	216,300	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 [2023年度]

8892 (株)日本エスコンの時系列データ [2023年度]