8877 エスリード(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,240	2,270	2,240	2,270	4,000	1,576.39
2003-12-29	2,260	2,260	2,245	2,250	5,600	1,562.50
2003-12-26	2,250	2,275	2,240	2,240	4,200	1,555.56
2003-12-25	2,275	2,275	2,225	2,240	4,900	1,555.56
2003-12-24	2,245	2,245	2,190	2,245	11,100	1,559.03
2003-12-22	2,250	2,270	2,170	2,250	19,200	1,562.50
2003-12-19	2,220	2,345	2,220	2,260	26,800	1,569.44
2003-12-18	2,150	2,220	2,150	2,200	21,900	1,527.78
2003-12-17	2,150	2,170	2,150	2,150	21,300	1,493.06
2003-12-16	2,020	2,185	2,020	2,150	30,300	1,493.06
2003-12-15	1,959	2,020	1,959	2,000	11,000	1,388.89
2003-12-12	1,980	1,981	1,960	1,960	18,300	1,361.11
2003-12-11	1,980	1,980	1,945	1,950	1,800	1,354.17
2003-12-10	1,980	1,980	1,928	1,928	8,000	1,338.89
2003-12-09	1,951	1,967	1,950	1,961	2,400	1,361.81
2003-12-08	1,979	1,979	1,940	1,950	5,000	1,354.17
2003-12-05	1,980	1,980	1,941	1,941	7,900	1,347.92
2003-12-04	1,974	1,983	1,960	1,970	2,100	1,368.06
2003-12-03	1,960	1,978	1,923	1,975	3,700	1,371.53
2003-12-02	1,984	1,985	1,940	1,952	6,500	1,355.56
2003-12-01	1,903	1,971	1,900	1,971	7,200	1,368.75
2003-11-28	1,955	1,955	1,902	1,920	5,700	1,333.33
2003-11-27	1,950	1,982	1,950	1,953	2,300	1,356.25
2003-11-26	1,983	1,984	1,950	1,968	5,100	1,366.67
2003-11-25	2,010	2,010	1,902	1,983	10,900	1,377.08
2003-11-21	1,960	1,960	1,898	1,898	7,200	1,318.06
2003-11-20	1,858	1,910	1,858	1,900	3,300	1,319.44
2003-11-19	1,871	1,901	1,849	1,888	12,100	1,311.11
2003-11-18	1,935	1,999	1,920	1,931	9,800	1,340.97
2003-11-17	2,115	2,140	2,000	2,005	5,600	1,392.36
2003-11-14	2,150	2,165	2,090	2,095	5,100	1,454.86
2003-11-13	2,100	2,150	2,090	2,100	9,500	1,458.33
2003-11-12	2,115	2,140	2,100	2,130	7,600	1,479.17
2003-11-11	2,150	2,150	2,010	2,125	13,500	1,475.69
2003-11-10	2,150	2,155	2,100	2,135	4,900	1,482.64
2003-11-07	2,065	2,145	2,060	2,135	8,200	1,482.64
2003-11-06	2,130	2,160	2,090	2,100	8,600	1,458.33
2003-11-05	2,180	2,195	2,080	2,115	12,600	1,468.75
2003-11-04	2,135	2,180	2,135	2,150	4,500	1,493.06
2003-10-31	2,065	2,130	2,065	2,105	3,500	1,461.81
2003-10-30	2,120	2,120	2,050	2,055	9,800	1,427.08
2003-10-29	2,170	2,190	2,100	2,100	9,000	1,458.33
2003-10-28	2,115	2,200	2,115	2,155	3,400	1,496.53
2003-10-27	2,105	2,130	2,100	2,100	5,200	1,458.33
2003-10-24	2,040	2,140	2,040	2,100	15,300	1,458.33
2003-10-23	2,105	2,140	2,000	2,000	17,700	1,388.89
2003-10-22	2,320	2,320	2,185	2,185	17,100	1,517.36
2003-10-21	2,400	2,460	2,360	2,360	35,100	1,638.89
2003-10-20	2,365	2,365	2,310	2,320	23,800	1,611.11
2003-10-17	2,305	2,320	2,250	2,285	10,200	1,586.81
2003-10-16	2,270	2,270	2,150	2,185	15,100	1,517.36
2003-10-15	2,270	2,280	2,210	2,270	8,600	1,576.39
2003-10-14	2,300	2,300	2,225	2,250	13,200	1,562.50
2003-10-10	2,300	2,360	2,290	2,320	17,400	1,611.11
2003-10-09	2,150	2,335	2,130	2,270	22,500	1,576.39
2003-10-08	2,200	2,210	2,180	2,190	14,300	1,520.83
2003-10-07	2,155	2,230	2,155	2,195	7,700	1,524.31
2003-10-06	2,210	2,235	2,165	2,165	11,200	1,503.47
2003-10-03	2,290	2,300	2,200	2,250	16,800	1,562.50
2003-10-02	2,200	2,300	2,180	2,290	44,300	1,590.28
2003-10-01	2,080	2,180	2,080	2,150	36,900	1,493.06
2003-09-30	1,960	2,220	1,960	2,200	83,200	1,527.78
2003-09-29	1,885	1,930	1,880	1,930	25,300	1,340.28
2003-09-26	1,851	1,874	1,850	1,866	10,000	1,295.83
2003-09-25	1,885	1,885	1,796	1,830	12,100	1,270.83
2003-09-24	1,870	1,900	1,870	1,900	24,300	1,319.44
2003-09-22	1,800	1,870	1,770	1,870	37,200	1,298.61
2003-09-19	1,750	1,800	1,750	1,795	27,700	1,246.53
2003-09-18	1,710	1,747	1,710	1,746	16,300	1,212.50
2003-09-17	1,710	1,715	1,690	1,708	10,600	1,186.11
2003-09-16	1,719	1,720	1,690	1,701	15,700	1,181.25
2003-09-12	1,750	1,750	1,703	1,719	14,700	1,193.75
2003-09-11	1,700	1,711	1,681	1,711	3,500	1,188.19
2003-09-10	1,679	1,721	1,679	1,718	4,600	1,193.06
2003-09-09	1,712	1,730	1,712	1,724	8,400	1,197.22
2003-09-08	1,720	1,739	1,716	1,720	16,400	1,194.44
2003-09-05	1,720	1,760	1,720	1,735	7,400	1,204.86
2003-09-04	1,740	1,757	1,715	1,719	19,200	1,193.75
2003-09-03	1,780	1,780	1,740	1,740	8,300	1,208.33
2003-09-02	1,750	1,750	1,729	1,730	5,200	1,201.39
2003-09-01	1,800	1,800	1,769	1,780	15,200	1,236.11
2003-08-29	1,687	1,795	1,652	1,753	20,600	1,217.36
2003-08-28	1,673	1,694	1,673	1,687	26,600	1,171.53
2003-08-27	1,753	1,753	1,673	1,673	7,600	1,161.81
2003-08-26	1,756	1,800	1,756	1,759	10,500	1,221.53
2003-08-25	1,800	1,810	1,755	1,755	8,200	1,218.75
2003-08-22	1,790	1,803	1,782	1,803	23,500	1,252.08
2003-08-21	1,746	1,774	1,740	1,767	20,200	1,227.08
2003-08-20	1,735	1,748	1,735	1,739	4,000	1,207.64
2003-08-19	1,715	1,750	1,714	1,735	19,000	1,204.86
2003-08-18	1,700	1,709	1,698	1,709	11,400	1,186.81
2003-08-15	1,657	1,680	1,657	1,671	12,500	1,160.42
2003-08-14	1,663	1,676	1,663	1,672	4,300	1,161.11
2003-08-13	1,681	1,700	1,663	1,697	8,500	1,178.47
2003-08-12	1,700	1,719	1,691	1,692	9,800	1,175
2003-08-11	1,749	1,749	1,650	1,725	15,800	1,197.92
2003-08-08	1,726	1,764	1,726	1,751	38,900	1,215.97
2003-08-07	1,696	1,768	1,670	1,756	119,800	1,219.44
2003-08-06	1,420	1,620	1,420	1,576	145,800	1,094.44
2003-08-05	1,730	1,730	1,710	1,720	10,700	1,194.44
2003-08-04	1,744	1,745	1,701	1,727	14,900	1,199.31
2003-08-01	1,750	1,779	1,750	1,759	25,700	1,221.53
2003-07-31	1,700	1,760	1,690	1,750	55,600	1,215.28
2003-07-30	1,620	1,670	1,605	1,670	27,100	1,159.72
2003-07-29	1,570	1,594	1,570	1,590	11,300	1,104.17
2003-07-28	1,549	1,561	1,520	1,560	13,500	1,083.33
2003-07-25	1,550	1,550	1,532	1,535	14,700	1,065.97
2003-07-24	1,539	1,545	1,521	1,521	14,000	1,056.25
2003-07-23	1,520	1,535	1,520	1,532	8,400	1,063.89
2003-07-22	1,521	1,538	1,520	1,520	11,300	1,055.56
2003-07-18	1,539	1,540	1,515	1,518	7,800	1,054.17
2003-07-17	1,500	1,536	1,491	1,536	20,500	1,066.67
2003-07-16	1,520	1,528	1,505	1,506	8,800	1,045.83
2003-07-15	1,540	1,541	1,519	1,540	9,000	1,069.44
2003-07-14	1,530	1,545	1,530	1,540	5,800	1,069.44
2003-07-11	1,532	1,548	1,523	1,537	7,500	1,067.36
2003-07-10	1,538	1,550	1,532	1,550	6,000	1,076.39
2003-07-09	1,550	1,550	1,529	1,538	8,400	1,068.06
2003-07-08	1,530	1,550	1,521	1,522	18,100	1,056.94
2003-07-07	1,514	1,545	1,514	1,545	11,200	1,072.92
2003-07-04	1,500	1,539	1,499	1,529	10,800	1,061.81
2003-07-03	1,550	1,550	1,502	1,502	13,000	1,043.06
2003-07-02	1,510	1,528	1,500	1,525	19,300	1,059.03
2003-07-01	1,498	1,500	1,483	1,500	12,800	1,041.67
2003-06-30	1,481	1,500	1,480	1,483	11,000	1,029.86
2003-06-27	1,452	1,510	1,452	1,501	21,800	1,042.36
2003-06-26	1,499	1,500	1,451	1,451	17,000	1,007.64
2003-06-25	1,429	1,482	1,429	1,481	51,300	1,028.47
2003-06-24	1,383	1,406	1,379	1,403	20,000	974.31
2003-06-23	1,382	1,382	1,362	1,374	2,800	954.17
2003-06-20	1,363	1,388	1,360	1,382	10,200	959.72
2003-06-19	1,368	1,368	1,354	1,368	12,300	950
2003-06-18	1,370	1,370	1,350	1,368	8,100	950
2003-06-17	1,340	1,358	1,339	1,350	15,600	937.50
2003-06-16	1,348	1,350	1,321	1,325	9,400	920.14
2003-06-13	1,329	1,329	1,310	1,328	13,300	922.22
2003-06-12	1,318	1,319	1,298	1,311	6,700	910.42
2003-06-11	1,310	1,320	1,310	1,317	5,800	914.58
2003-06-10	1,303	1,305	1,285	1,300	8,300	902.78
2003-06-09	1,324	1,324	1,304	1,320	3,800	916.67
2003-06-06	1,320	1,323	1,305	1,323	3,800	918.75
2003-06-05	1,330	1,336	1,318	1,328	5,900	922.22
2003-06-04	1,328	1,330	1,322	1,330	4,700	923.61
2003-06-03	1,327	1,329	1,308	1,328	5,200	922.22
2003-06-02	1,340	1,340	1,311	1,326	5,100	920.83
2003-05-30	1,338	1,360	1,335	1,346	15,400	934.72
2003-05-29	1,325	1,339	1,321	1,339	12,800	929.86
2003-05-28	1,335	1,335	1,319	1,329	8,100	922.92
2003-05-27	1,284	1,336	1,284	1,329	7,600	922.92
2003-05-26	1,342	1,342	1,317	1,324	2,700	919.44
2003-05-23	1,348	1,348	1,310	1,315	10,300	913.19
2003-05-22	1,304	1,304	1,282	1,288	4,900	894.44
2003-05-21	1,280	1,295	1,280	1,284	3,500	891.67
2003-05-20	1,227	1,253	1,227	1,249	8,800	867.36
2003-05-19	1,300	1,300	1,266	1,267	16,200	879.86
2003-05-16	1,331	1,331	1,307	1,307	6,000	907.64
2003-05-15	1,357	1,357	1,331	1,331	10,200	924.31
2003-05-14	1,337	1,361	1,337	1,337	13,100	928.47
2003-05-13	1,319	1,340	1,319	1,336	7,400	927.78
2003-05-12	1,311	1,326	1,310	1,319	16,200	915.97
2003-05-09	1,295	1,313	1,255	1,310	9,400	909.72
2003-05-08	1,290	1,290	1,255	1,255	8,300	871.53
2003-05-07	1,360	1,360	1,277	1,293	15,000	897.92
2003-05-06	1,409	1,409	1,368	1,376	25,000	955.56
2003-05-02	1,340	1,370	1,330	1,370	23,800	951.39
2003-05-01	1,260	1,330	1,258	1,328	18,200	922.22
2003-04-30	1,230	1,260	1,229	1,260	11,900	875
2003-04-28	1,208	1,222	1,202	1,221	2,400	847.92
2003-04-25	1,240	1,240	1,225	1,226	6,300	851.39
2003-04-24	1,217	1,246	1,202	1,232	13,700	855.56
2003-04-23	1,240	1,240	1,217	1,230	2,200	854.17
2003-04-22	1,240	1,240	1,217	1,220	7,200	847.22
2003-04-21	1,220	1,240	1,206	1,240	12,000	861.11
2003-04-18	1,210	1,210	1,186	1,206	8,700	837.50
2003-04-17	1,220	1,220	1,202	1,210	3,400	840.28
2003-04-16	1,213	1,231	1,213	1,215	5,800	843.75
2003-04-15	1,241	1,245	1,231	1,231	17,800	854.86
2003-04-14	1,220	1,241	1,197	1,237	16,300	859.03
2003-04-11	1,242	1,243	1,224	1,240	27,100	861.11
2003-04-10	1,200	1,230	1,190	1,223	32,200	849.31
2003-04-09	1,145	1,188	1,145	1,180	36,100	819.44
2003-04-08	1,079	1,092	1,079	1,091	1,800	757.64
2003-04-07	1,090	1,090	1,070	1,079	1,600	749.31
2003-04-04	1,074	1,100	1,074	1,090	4,700	756.94
2003-04-03	1,096	1,096	1,074	1,074	1,400	745.83
2003-04-02	1,090	1,090	1,054	1,056	7,100	733.33
2003-04-01	1,063	1,093	1,063	1,085	2,000	753.47
2003-03-31	1,090	1,105	1,090	1,090	2,600	756.94
2003-03-28	1,100	1,120	1,091	1,120	4,200	777.78
2003-03-27	1,109	1,120	1,100	1,120	9,800	777.78
2003-03-26	1,130	1,130	1,090	1,120	15,400	777.78
2003-03-25	1,159	1,159	1,142	1,143	24,200	793.75
2003-03-24	1,110	1,139	1,105	1,139	17,400	790.97
2003-03-20	1,050	1,072	1,044	1,072	8,600	744.44
2003-03-19	1,050	1,057	1,029	1,040	5,000	722.22
2003-03-18	1,050	1,058	1,045	1,045	4,700	725.69
2003-03-17	1,030	1,030	1,018	1,030	7,500	715.28
2003-03-14	999	1,027	993	1,011	29,200	702.08
2003-03-13	1,040	1,040	1,000	1,028	20,000	713.89
2003-03-12	1,068	1,068	1,005	1,040	30,700	722.22
2003-03-11	1,080	1,080	1,062	1,068	11,300	741.67
2003-03-10	1,097	1,120	1,080	1,081	17,100	750.69
2003-03-07	1,120	1,128	1,095	1,099	10,000	763.19
2003-03-06	1,120	1,140	1,120	1,123	11,000	779.86
2003-03-05	1,120	1,120	1,112	1,116	2,000	775
2003-03-04	1,138	1,138	1,101	1,124	4,800	780.56
2003-03-03	1,090	1,126	1,090	1,125	3,700	781.25
2003-02-28	1,073	1,095	1,073	1,093	4,300	759.03
2003-02-27	1,113	1,113	1,089	1,092	4,800	758.33
2003-02-26	1,130	1,130	1,093	1,093	3,800	759.03
2003-02-25	1,128	1,128	1,090	1,090	8,300	756.94
2003-02-24	1,128	1,128	1,120	1,120	6,300	777.78
2003-02-21	1,125	1,150	1,102	1,114	6,700	773.61
2003-02-20	1,100	1,120	1,100	1,116	5,300	775
2003-02-19	1,133	1,133	1,117	1,120	5,800	777.78
2003-02-18	1,110	1,135	1,110	1,123	12,900	779.86
2003-02-17	1,076	1,120	1,065	1,101	20,900	764.58
2003-02-14	1,035	1,056	1,035	1,056	17,400	733.33
2003-02-13	1,037	1,039	1,032	1,032	4,200	716.67
2003-02-12	1,033	1,037	1,029	1,031	5,300	715.97
2003-02-10	1,027	1,033	1,018	1,026	3,000	712.50
2003-02-07	1,000	1,010	1,000	1,010	4,000	701.39
2003-02-06	1,014	1,014	1,000	1,009	7,300	700.69
2003-02-05	1,007	1,019	999	1,019	12,000	707.64
2003-02-04	1,000	1,009	999	1,000	10,500	694.44
2003-02-03	990	1,000	989	995	6,900	690.97
2003-01-31	994	994	985	989	6,000	686.81
2003-01-30	1,000	1,022	990	990	11,100	687.50
2003-01-29	1,029	1,029	1,010	1,016	6,500	705.56
2003-01-28	1,030	1,030	1,019	1,024	5,100	711.11
2003-01-27	1,059	1,059	1,025	1,027	5,300	713.19
2003-01-24	1,040	1,048	1,031	1,040	9,900	722.22
2003-01-23	1,034	1,040	1,025	1,040	5,800	722.22
2003-01-22	1,038	1,038	1,022	1,034	5,400	718.06
2003-01-21	1,030	1,039	1,029	1,039	7,100	721.53
2003-01-20	1,010	1,030	1,010	1,030	7,200	715.28
2003-01-17	1,019	1,029	1,010	1,010	6,000	701.39
2003-01-16	1,040	1,040	1,012	1,030	3,200	715.28
2003-01-15	1,038	1,038	1,021	1,034	6,000	718.06
2003-01-14	1,035	1,037	1,025	1,036	3,600	719.44
2003-01-10	1,002	1,029	1,002	1,015	3,000	704.86
2003-01-09	1,030	1,030	1,015	1,029	4,200	714.58
2003-01-08	1,040	1,040	1,022	1,025	3,200	711.81
2003-01-07	1,050	1,058	1,037	1,037	7,900	720.14
2003-01-06	1,010	1,030	1,010	1,030	4,100	715.28

分割・併合履歴： [2005-06-27]1株→1.2株 [2004-03-26]1株→1.2株 [2002-03-26]1株→1.2株 [2000-03-28]1株→1.5株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31