9078 (株)エスライングループ本社 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 427 | 427 | 427 | 427 | 5,000 | 854 |
| 1994-12-29 | 427 | 427 | 427 | 427 | 5,000 | 854 |
| 1994-12-28 | 427 | 430 | 427 | 430 | 5,000 | 860 |
| 1994-12-27 | 427 | 427 | 427 | 427 | 3,000 | 854 |
| 1994-12-26 | 427 | 427 | 427 | 427 | 3,000 | 854 |
| 1994-12-22 | 427 | 427 | 427 | 427 | 1,000 | 854 |
| 1994-12-21 | 425 | 426 | 425 | 426 | 6,000 | 852 |
| 1994-12-19 | 440 | 440 | 440 | 440 | 40,000 | 880 |
| 1994-12-16 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 1994-12-14 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 1994-12-01 | 475 | 475 | 475 | 475 | 2,000 | 950 |
| 1994-11-30 | 480 | 480 | 480 | 480 | 3,000 | 960 |
| 1994-11-14 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 1994-11-01 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 1994-10-31 | 480 | 480 | 480 | 480 | 5,000 | 960 |
| 1994-10-27 | 464 | 464 | 464 | 464 | 1,000 | 928 |
| 1994-10-24 | 474 | 474 | 474 | 474 | 1,000 | 948 |
| 1994-10-19 | 479 | 479 | 479 | 479 | 1,000 | 958 |
| 1994-10-05 | 505 | 505 | 505 | 505 | 1,000 | 1,010 |
| 1994-09-29 | 499 | 515 | 499 | 515 | 4,000 | 1,030 |
| 1994-09-26 | 499 | 499 | 499 | 499 | 1,000 | 998 |
| 1994-08-30 | 494 | 494 | 494 | 494 | 5,000 | 988 |
| 1994-08-24 | 494 | 494 | 494 | 494 | 1,000 | 988 |
| 1994-08-23 | 494 | 494 | 494 | 494 | 2,000 | 988 |
| 1994-08-19 | 495 | 495 | 495 | 495 | 6,000 | 990 |
| 1994-08-18 | 495 | 495 | 495 | 495 | 3,000 | 990 |
| 1994-08-16 | 509 | 509 | 509 | 509 | 2,000 | 1,018 |
| 1994-08-15 | 509 | 509 | 509 | 509 | 1,000 | 1,018 |
| 1994-08-01 | 538 | 538 | 538 | 538 | 1,000 | 1,076 |
| 1994-07-29 | 539 | 539 | 539 | 539 | 18,000 | 1,078 |
| 1994-07-22 | 539 | 539 | 539 | 539 | 1,000 | 1,078 |
| 1994-07-21 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 1994-07-18 | 539 | 540 | 539 | 540 | 2,000 | 1,080 |
| 1994-07-12 | 540 | 544 | 540 | 544 | 3,000 | 1,088 |
| 1994-07-05 | 550 | 550 | 550 | 550 | 2,000 | 1,100 |
| 1994-07-04 | 550 | 550 | 550 | 550 | 2,000 | 1,100 |
| 1994-06-30 | 544 | 550 | 544 | 550 | 9,000 | 1,100 |
| 1994-06-29 | 544 | 544 | 544 | 544 | 1,000 | 1,088 |
| 1994-06-24 | 545 | 545 | 545 | 545 | 1,000 | 1,090 |
| 1994-06-23 | 550 | 550 | 548 | 548 | 2,000 | 1,096 |
| 1994-06-17 | 535 | 535 | 535 | 535 | 1,000 | 1,070 |
| 1994-06-15 | 535 | 535 | 535 | 535 | 1,000 | 1,070 |
| 1994-06-14 | 535 | 535 | 535 | 535 | 1,000 | 1,070 |
| 1994-06-13 | 511 | 511 | 506 | 506 | 2,000 | 1,012 |
| 1994-06-10 | 506 | 506 | 506 | 506 | 1,000 | 1,012 |
| 1994-06-09 | 501 | 501 | 501 | 501 | 1,000 | 1,002 |
| 1994-06-06 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 1994-06-03 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 1994-06-01 | 487 | 487 | 487 | 487 | 1,000 | 974 |
| 1994-05-30 | 490 | 490 | 480 | 480 | 14,000 | 960 |
| 1994-05-27 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1994-05-26 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 1994-05-25 | 500 | 500 | 500 | 500 | 3,000 | 1,000 |
| 1994-05-24 | 500 | 500 | 500 | 500 | 3,000 | 1,000 |
| 1994-05-13 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1994-05-02 | 505 | 505 | 505 | 505 | 4,000 | 1,010 |
| 1994-04-25 | 504 | 504 | 504 | 504 | 1,000 | 1,008 |
| 1994-04-18 | 503 | 503 | 503 | 503 | 4,000 | 1,006 |
| 1994-03-29 | 505 | 505 | 505 | 505 | 7,000 | 1,010 |
| 1994-03-22 | 520 | 520 | 520 | 520 | 3,000 | 1,040 |
| 1994-03-18 | 520 | 520 | 520 | 520 | 2,000 | 1,040 |
| 1994-03-03 | 529 | 529 | 529 | 529 | 3,000 | 1,058 |
| 1994-02-16 | 539 | 539 | 539 | 539 | 47,000 | 1,078 |
| 1994-02-15 | 539 | 539 | 539 | 539 | 1,000 | 1,078 |
| 1994-02-08 | 539 | 539 | 539 | 539 | 1,000 | 1,078 |
| 1994-02-04 | 539 | 539 | 539 | 539 | 2,000 | 1,078 |
| 1994-02-03 | 530 | 539 | 530 | 539 | 3,000 | 1,078 |
| 1994-02-02 | 523 | 523 | 523 | 523 | 1,000 | 1,046 |
| 1994-01-31 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 1994-01-19 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 1994-01-18 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 1994-01-05 | 499 | 499 | 499 | 499 | 1,000 | 998 |
分割・併合履歴 ： [2015-09-28]1株→0.5株 [1987-08-17]1株→1.08株 [1986-08-15]1株→1.1株
