9078 (株)エスライングループ本社 の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 1,035 | 1,046 | 1,032 | 1,037 | 5,200 | 1,037 |
2018-12-27 | 1,027 | 1,053 | 1,008 | 1,041 | 7,800 | 1,041 |
2018-12-26 | 990 | 1,027 | 990 | 1,008 | 4,200 | 1,008 |
2018-12-25 | 989 | 1,035 | 988 | 995 | 14,900 | 995 |
2018-12-21 | 1,048 | 1,048 | 997 | 997 | 10,700 | 997 |
2018-12-20 | 1,117 | 1,121 | 1,051 | 1,052 | 18,500 | 1,052 |
2018-12-19 | 1,102 | 1,130 | 1,102 | 1,117 | 9,200 | 1,117 |
2018-12-18 | 1,151 | 1,161 | 1,124 | 1,125 | 6,100 | 1,125 |
2018-12-17 | 1,162 | 1,168 | 1,143 | 1,163 | 4,500 | 1,163 |
2018-12-14 | 1,188 | 1,188 | 1,154 | 1,162 | 8,500 | 1,162 |
2018-12-13 | 1,159 | 1,173 | 1,159 | 1,165 | 4,000 | 1,165 |
2018-12-12 | 1,145 | 1,167 | 1,145 | 1,157 | 6,800 | 1,157 |
2018-12-11 | 1,165 | 1,165 | 1,147 | 1,147 | 5,000 | 1,147 |
2018-12-10 | 1,154 | 1,170 | 1,149 | 1,150 | 7,800 | 1,150 |
2018-12-07 | 1,151 | 1,163 | 1,147 | 1,154 | 6,500 | 1,154 |
2018-12-06 | 1,166 | 1,172 | 1,148 | 1,151 | 12,000 | 1,151 |
2018-12-05 | 1,175 | 1,182 | 1,160 | 1,165 | 6,100 | 1,165 |
2018-12-04 | 1,180 | 1,184 | 1,176 | 1,180 | 6,200 | 1,180 |
2018-12-03 | 1,180 | 1,189 | 1,178 | 1,180 | 10,700 | 1,180 |
2018-11-30 | 1,169 | 1,169 | 1,154 | 1,164 | 4,100 | 1,164 |
2018-11-29 | 1,179 | 1,179 | 1,153 | 1,153 | 2,500 | 1,153 |
2018-11-28 | 1,164 | 1,164 | 1,146 | 1,150 | 6,100 | 1,150 |
2018-11-27 | 1,161 | 1,177 | 1,153 | 1,164 | 3,800 | 1,164 |
2018-11-26 | 1,159 | 1,188 | 1,158 | 1,158 | 15,000 | 1,158 |
2018-11-22 | 1,175 | 1,175 | 1,164 | 1,165 | 4,000 | 1,165 |
2018-11-21 | 1,177 | 1,177 | 1,159 | 1,174 | 5,800 | 1,174 |
2018-11-20 | 1,172 | 1,183 | 1,172 | 1,177 | 4,200 | 1,177 |
2018-11-19 | 1,180 | 1,193 | 1,179 | 1,188 | 4,100 | 1,188 |
2018-11-16 | 1,200 | 1,205 | 1,187 | 1,190 | 6,400 | 1,190 |
2018-11-15 | 1,201 | 1,210 | 1,196 | 1,200 | 6,400 | 1,200 |
2018-11-14 | 1,206 | 1,225 | 1,205 | 1,214 | 6,900 | 1,214 |
2018-11-13 | 1,196 | 1,213 | 1,196 | 1,206 | 15,100 | 1,206 |
2018-11-12 | 1,242 | 1,242 | 1,209 | 1,217 | 5,300 | 1,217 |
2018-11-09 | 1,240 | 1,250 | 1,188 | 1,243 | 30,500 | 1,243 |
2018-11-08 | 1,263 | 1,311 | 1,216 | 1,240 | 66,400 | 1,240 |
2018-11-07 | 1,239 | 1,254 | 1,235 | 1,238 | 12,800 | 1,238 |
2018-11-06 | 1,209 | 1,246 | 1,209 | 1,235 | 10,500 | 1,235 |
2018-11-05 | 1,214 | 1,231 | 1,212 | 1,213 | 7,700 | 1,213 |
2018-11-02 | 1,200 | 1,214 | 1,189 | 1,195 | 8,100 | 1,195 |
2018-11-01 | 1,209 | 1,210 | 1,184 | 1,193 | 14,900 | 1,193 |
2018-10-31 | 1,230 | 1,254 | 1,188 | 1,203 | 24,000 | 1,203 |
2018-10-30 | 1,152 | 1,213 | 1,152 | 1,200 | 14,700 | 1,200 |
2018-10-29 | 1,215 | 1,236 | 1,170 | 1,170 | 8,100 | 1,170 |
2018-10-26 | 1,241 | 1,252 | 1,207 | 1,210 | 10,000 | 1,210 |
2018-10-25 | 1,243 | 1,261 | 1,184 | 1,236 | 19,800 | 1,236 |
2018-10-24 | 1,241 | 1,280 | 1,241 | 1,265 | 4,000 | 1,265 |
2018-10-23 | 1,270 | 1,279 | 1,242 | 1,245 | 7,500 | 1,245 |
2018-10-22 | 1,242 | 1,280 | 1,242 | 1,273 | 6,400 | 1,273 |
2018-10-19 | 1,260 | 1,280 | 1,235 | 1,238 | 11,700 | 1,238 |
2018-10-18 | 1,300 | 1,300 | 1,240 | 1,260 | 8,400 | 1,260 |
2018-10-17 | 1,250 | 1,284 | 1,237 | 1,247 | 9,300 | 1,247 |
2018-10-16 | 1,234 | 1,246 | 1,234 | 1,237 | 4,700 | 1,237 |
2018-10-15 | 1,255 | 1,266 | 1,234 | 1,234 | 9,000 | 1,234 |
2018-10-12 | 1,270 | 1,289 | 1,251 | 1,255 | 10,100 | 1,255 |
2018-10-11 | 1,261 | 1,279 | 1,261 | 1,279 | 9,600 | 1,279 |
2018-10-10 | 1,327 | 1,327 | 1,280 | 1,288 | 11,300 | 1,288 |
2018-10-09 | 1,345 | 1,354 | 1,297 | 1,297 | 25,600 | 1,297 |
2018-10-05 | 1,271 | 1,324 | 1,260 | 1,297 | 17,800 | 1,297 |
2018-10-04 | 1,280 | 1,280 | 1,256 | 1,268 | 5,500 | 1,268 |
2018-10-03 | 1,243 | 1,280 | 1,243 | 1,268 | 6,500 | 1,268 |
2018-10-02 | 1,230 | 1,265 | 1,230 | 1,254 | 9,400 | 1,254 |
2018-10-01 | 1,236 | 1,243 | 1,229 | 1,231 | 3,900 | 1,231 |
2018-09-28 | 1,248 | 1,252 | 1,230 | 1,236 | 12,300 | 1,236 |
2018-09-27 | 1,243 | 1,243 | 1,224 | 1,224 | 3,000 | 1,224 |
2018-09-26 | 1,223 | 1,243 | 1,209 | 1,243 | 8,500 | 1,243 |
2018-09-25 | 1,205 | 1,239 | 1,187 | 1,239 | 14,300 | 1,239 |
2018-09-21 | 1,180 | 1,205 | 1,180 | 1,202 | 8,400 | 1,202 |
2018-09-20 | 1,166 | 1,188 | 1,166 | 1,182 | 6,300 | 1,182 |
2018-09-19 | 1,162 | 1,166 | 1,157 | 1,166 | 5,800 | 1,166 |
2018-09-18 | 1,142 | 1,150 | 1,142 | 1,150 | 3,800 | 1,150 |
2018-09-14 | 1,140 | 1,152 | 1,140 | 1,142 | 11,100 | 1,142 |
2018-09-13 | 1,155 | 1,159 | 1,137 | 1,153 | 5,100 | 1,153 |
2018-09-12 | 1,163 | 1,163 | 1,130 | 1,155 | 4,000 | 1,155 |
2018-09-11 | 1,168 | 1,168 | 1,131 | 1,144 | 4,800 | 1,144 |
2018-09-10 | 1,114 | 1,141 | 1,114 | 1,138 | 5,100 | 1,138 |
2018-09-07 | 1,142 | 1,145 | 1,132 | 1,134 | 5,000 | 1,134 |
2018-09-06 | 1,145 | 1,157 | 1,133 | 1,143 | 2,200 | 1,143 |
2018-09-05 | 1,149 | 1,152 | 1,146 | 1,151 | 5,100 | 1,151 |
2018-09-04 | 1,151 | 1,171 | 1,145 | 1,149 | 8,500 | 1,149 |
2018-09-03 | 1,168 | 1,173 | 1,148 | 1,158 | 9,300 | 1,158 |
2018-08-31 | 1,173 | 1,174 | 1,168 | 1,170 | 2,700 | 1,170 |
2018-08-30 | 1,196 | 1,196 | 1,167 | 1,173 | 4,300 | 1,173 |
2018-08-29 | 1,200 | 1,200 | 1,173 | 1,181 | 5,000 | 1,181 |
2018-08-28 | 1,199 | 1,199 | 1,172 | 1,173 | 3,800 | 1,173 |
2018-08-27 | 1,187 | 1,200 | 1,171 | 1,171 | 4,600 | 1,171 |
2018-08-24 | 1,175 | 1,175 | 1,157 | 1,164 | 3,000 | 1,164 |
2018-08-23 | 1,167 | 1,183 | 1,166 | 1,166 | 2,900 | 1,166 |
2018-08-22 | 1,157 | 1,170 | 1,155 | 1,164 | 2,000 | 1,164 |
2018-08-21 | 1,172 | 1,179 | 1,163 | 1,172 | 4,000 | 1,172 |
2018-08-20 | 1,200 | 1,200 | 1,177 | 1,193 | 3,600 | 1,193 |
2018-08-17 | 1,158 | 1,197 | 1,158 | 1,196 | 6,900 | 1,196 |
2018-08-16 | 1,174 | 1,174 | 1,155 | 1,158 | 5,100 | 1,158 |
2018-08-15 | 1,189 | 1,189 | 1,159 | 1,174 | 5,300 | 1,174 |
2018-08-14 | 1,200 | 1,200 | 1,169 | 1,191 | 5,800 | 1,191 |
2018-08-13 | 1,193 | 1,193 | 1,145 | 1,173 | 12,700 | 1,173 |
2018-08-10 | 1,205 | 1,240 | 1,186 | 1,198 | 31,600 | 1,198 |
2018-08-09 | 1,105 | 1,124 | 1,095 | 1,118 | 7,000 | 1,118 |
2018-08-08 | 1,109 | 1,112 | 1,095 | 1,095 | 10,500 | 1,095 |
2018-08-07 | 1,135 | 1,147 | 1,116 | 1,118 | 7,100 | 1,118 |
2018-08-06 | 1,138 | 1,143 | 1,130 | 1,131 | 2,200 | 1,131 |
2018-08-03 | 1,141 | 1,145 | 1,133 | 1,141 | 5,000 | 1,141 |
2018-08-02 | 1,175 | 1,175 | 1,140 | 1,141 | 7,600 | 1,141 |
2018-08-01 | 1,145 | 1,153 | 1,136 | 1,145 | 5,100 | 1,145 |
2018-07-31 | 1,162 | 1,162 | 1,130 | 1,153 | 5,900 | 1,153 |
2018-07-30 | 1,143 | 1,192 | 1,128 | 1,159 | 15,500 | 1,159 |
2018-07-27 | 1,125 | 1,161 | 1,125 | 1,139 | 5,700 | 1,139 |
2018-07-26 | 1,120 | 1,133 | 1,118 | 1,130 | 6,800 | 1,130 |
2018-07-25 | 1,125 | 1,130 | 1,092 | 1,105 | 9,700 | 1,105 |
2018-07-24 | 1,146 | 1,146 | 1,104 | 1,119 | 6,400 | 1,119 |
2018-07-23 | 1,135 | 1,146 | 1,120 | 1,129 | 3,800 | 1,129 |
2018-07-20 | 1,107 | 1,147 | 1,107 | 1,135 | 5,800 | 1,135 |
2018-07-19 | 1,119 | 1,158 | 1,106 | 1,119 | 12,700 | 1,119 |
2018-07-18 | 1,110 | 1,143 | 1,110 | 1,119 | 3,400 | 1,119 |
2018-07-17 | 1,084 | 1,137 | 1,084 | 1,110 | 14,600 | 1,110 |
2018-07-13 | 1,069 | 1,086 | 1,054 | 1,081 | 3,700 | 1,081 |
2018-07-12 | 1,057 | 1,069 | 1,054 | 1,062 | 7,100 | 1,062 |
2018-07-11 | 1,072 | 1,086 | 1,056 | 1,056 | 7,700 | 1,056 |
2018-07-10 | 1,116 | 1,119 | 1,079 | 1,079 | 11,400 | 1,079 |
2018-07-09 | 1,115 | 1,125 | 1,115 | 1,116 | 12,000 | 1,116 |
2018-07-06 | 1,130 | 1,140 | 1,101 | 1,115 | 16,000 | 1,115 |
2018-07-05 | 1,162 | 1,162 | 1,127 | 1,127 | 12,700 | 1,127 |
2018-07-04 | 1,165 | 1,176 | 1,160 | 1,169 | 7,200 | 1,169 |
2018-07-03 | 1,178 | 1,190 | 1,159 | 1,172 | 15,700 | 1,172 |
2018-07-02 | 1,175 | 1,182 | 1,160 | 1,178 | 10,600 | 1,178 |
2018-06-29 | 1,186 | 1,192 | 1,167 | 1,180 | 9,200 | 1,180 |
2018-06-28 | 1,178 | 1,188 | 1,170 | 1,187 | 7,000 | 1,187 |
2018-06-27 | 1,226 | 1,244 | 1,170 | 1,178 | 6,300 | 1,178 |
2018-06-26 | 1,203 | 1,203 | 1,163 | 1,196 | 12,000 | 1,196 |
2018-06-25 | 1,187 | 1,187 | 1,163 | 1,173 | 3,500 | 1,173 |
2018-06-22 | 1,201 | 1,201 | 1,172 | 1,187 | 6,200 | 1,187 |
2018-06-21 | 1,208 | 1,208 | 1,178 | 1,189 | 8,300 | 1,189 |
2018-06-20 | 1,200 | 1,206 | 1,164 | 1,202 | 8,300 | 1,202 |
2018-06-19 | 1,210 | 1,210 | 1,180 | 1,200 | 11,400 | 1,200 |
2018-06-18 | 1,226 | 1,228 | 1,201 | 1,212 | 11,900 | 1,212 |
2018-06-15 | 1,189 | 1,215 | 1,162 | 1,208 | 16,200 | 1,208 |
2018-06-14 | 1,154 | 1,198 | 1,153 | 1,198 | 7,100 | 1,198 |
2018-06-13 | 1,152 | 1,158 | 1,136 | 1,154 | 5,300 | 1,154 |
2018-06-12 | 1,155 | 1,160 | 1,153 | 1,157 | 3,300 | 1,157 |
2018-06-11 | 1,127 | 1,145 | 1,126 | 1,144 | 3,700 | 1,144 |
2018-06-08 | 1,122 | 1,140 | 1,117 | 1,134 | 9,900 | 1,134 |
2018-06-07 | 1,127 | 1,139 | 1,117 | 1,139 | 8,000 | 1,139 |
2018-06-06 | 1,134 | 1,140 | 1,124 | 1,129 | 6,600 | 1,129 |
2018-06-05 | 1,172 | 1,172 | 1,148 | 1,153 | 3,900 | 1,153 |
2018-06-04 | 1,183 | 1,187 | 1,167 | 1,175 | 7,300 | 1,175 |
2018-06-01 | 1,160 | 1,172 | 1,152 | 1,165 | 14,200 | 1,165 |
2018-05-31 | 1,217 | 1,217 | 1,180 | 1,190 | 8,500 | 1,190 |
2018-05-30 | 1,210 | 1,227 | 1,200 | 1,216 | 11,500 | 1,216 |
2018-05-29 | 1,229 | 1,232 | 1,213 | 1,219 | 4,500 | 1,219 |
2018-05-28 | 1,260 | 1,260 | 1,222 | 1,229 | 4,200 | 1,229 |
2018-05-25 | 1,242 | 1,260 | 1,234 | 1,260 | 9,800 | 1,260 |
2018-05-24 | 1,262 | 1,262 | 1,225 | 1,242 | 10,200 | 1,242 |
2018-05-23 | 1,265 | 1,265 | 1,235 | 1,262 | 9,400 | 1,262 |
2018-05-22 | 1,224 | 1,264 | 1,218 | 1,258 | 12,600 | 1,258 |
2018-05-21 | 1,248 | 1,266 | 1,200 | 1,215 | 18,600 | 1,215 |
2018-05-18 | 1,244 | 1,244 | 1,206 | 1,226 | 11,000 | 1,226 |
2018-05-17 | 1,207 | 1,241 | 1,207 | 1,239 | 17,400 | 1,239 |
2018-05-16 | 1,222 | 1,242 | 1,194 | 1,205 | 23,200 | 1,205 |
2018-05-15 | 1,203 | 1,232 | 1,192 | 1,222 | 25,400 | 1,222 |
2018-05-14 | 1,221 | 1,230 | 1,198 | 1,211 | 25,900 | 1,211 |
2018-05-11 | 1,242 | 1,250 | 1,211 | 1,224 | 31,700 | 1,224 |
2018-05-10 | 1,201 | 1,244 | 1,200 | 1,228 | 33,400 | 1,228 |
2018-05-09 | 1,211 | 1,298 | 1,185 | 1,188 | 65,000 | 1,188 |
2018-05-08 | 1,221 | 1,242 | 1,207 | 1,217 | 23,600 | 1,217 |
2018-05-07 | 1,259 | 1,260 | 1,236 | 1,243 | 14,400 | 1,243 |
2018-05-02 | 1,264 | 1,274 | 1,247 | 1,261 | 16,300 | 1,261 |
2018-05-01 | 1,228 | 1,304 | 1,227 | 1,277 | 33,000 | 1,277 |
2018-04-27 | 1,275 | 1,292 | 1,203 | 1,240 | 91,100 | 1,240 |
2018-04-26 | 1,328 | 1,419 | 1,277 | 1,298 | 524,000 | 1,298 |
2018-04-25 | 1,350 | 1,357 | 1,316 | 1,345 | 91,500 | 1,345 |
2018-04-24 | 1,354 | 1,380 | 1,341 | 1,368 | 51,400 | 1,368 |
2018-04-23 | 1,353 | 1,371 | 1,335 | 1,347 | 37,800 | 1,347 |
2018-04-20 | 1,398 | 1,400 | 1,360 | 1,366 | 21,800 | 1,366 |
2018-04-19 | 1,391 | 1,397 | 1,355 | 1,386 | 16,600 | 1,386 |
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