8877 エスリード(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,325	2,450	2,325	2,415	13,900	2,012.50
2004-12-29	2,295	2,330	2,295	2,325	5,500	1,937.50
2004-12-28	2,295	2,320	2,265	2,305	8,100	1,920.83
2004-12-27	2,310	2,310	2,220	2,295	11,400	1,912.50
2004-12-24	2,300	2,320	2,295	2,305	16,400	1,920.83
2004-12-22	2,240	2,260	2,210	2,255	9,000	1,879.17
2004-12-21	2,180	2,255	2,180	2,200	11,600	1,833.33
2004-12-20	2,175	2,200	2,175	2,180	14,200	1,816.67
2004-12-17	2,145	2,175	2,145	2,175	4,700	1,812.50
2004-12-16	2,150	2,160	2,150	2,155	5,700	1,795.83
2004-12-15	2,140	2,175	2,140	2,175	3,500	1,812.50
2004-12-14	2,140	2,180	2,105	2,180	14,600	1,816.67
2004-12-13	2,155	2,155	2,145	2,150	3,700	1,791.67
2004-12-10	2,190	2,190	2,155	2,170	25,100	1,808.33
2004-12-09	2,170	2,175	2,170	2,175	10,100	1,812.50
2004-12-08	2,175	2,175	2,160	2,170	12,100	1,808.33
2004-12-07	2,180	2,185	2,160	2,170	18,100	1,808.33
2004-12-06	2,135	2,185	2,135	2,180	39,900	1,816.67
2004-12-03	2,075	2,130	2,050	2,125	30,500	1,770.83
2004-12-02	2,100	2,100	2,025	2,055	27,500	1,712.50
2004-12-01	2,020	2,055	2,020	2,035	6,800	1,695.83
2004-11-30	2,060	2,065	2,045	2,060	7,400	1,716.67
2004-11-29	2,030	2,070	2,030	2,070	10,500	1,725
2004-11-26	2,080	2,080	2,055	2,070	5,000	1,725
2004-11-25	2,085	2,085	2,060	2,070	5,700	1,725
2004-11-24	2,080	2,095	2,075	2,080	5,200	1,733.33
2004-11-22	2,100	2,110	2,080	2,080	12,600	1,733.33
2004-11-19	2,150	2,150	2,090	2,120	9,400	1,766.67
2004-11-18	2,145	2,170	2,130	2,130	6,300	1,775
2004-11-17	2,130	2,165	2,130	2,150	11,300	1,791.67
2004-11-16	2,175	2,175	2,145	2,145	6,700	1,787.50
2004-11-15	2,150	2,190	2,150	2,180	12,600	1,816.67
2004-11-12	2,140	2,165	2,135	2,165	9,500	1,804.17
2004-11-11	2,155	2,195	2,155	2,155	7,800	1,795.83
2004-11-10	2,195	2,210	2,170	2,195	14,200	1,829.17
2004-11-09	2,180	2,190	2,180	2,185	4,900	1,820.83
2004-11-08	2,140	2,195	2,140	2,175	36,000	1,812.50
2004-11-05	2,180	2,190	2,160	2,165	9,400	1,804.17
2004-11-04	2,100	2,170	2,100	2,150	7,700	1,791.67
2004-11-02	2,110	2,120	2,060	2,115	7,600	1,762.50
2004-11-01	2,150	2,150	2,110	2,115	7,900	1,762.50
2004-10-29	2,140	2,165	2,110	2,155	10,100	1,795.83
2004-10-28	2,180	2,185	2,160	2,180	8,600	1,816.67
2004-10-27	2,155	2,190	2,100	2,115	11,700	1,762.50
2004-10-26	2,175	2,190	2,160	2,170	2,700	1,808.33
2004-10-25	2,220	2,225	2,160	2,180	8,000	1,816.67
2004-10-22	2,215	2,240	2,215	2,240	5,900	1,866.67
2004-10-21	2,230	2,290	2,200	2,235	13,800	1,862.50
2004-10-20	2,255	2,285	2,230	2,230	12,500	1,858.33
2004-10-19	2,240	2,300	2,240	2,295	17,900	1,912.50
2004-10-18	2,220	2,275	2,220	2,240	12,900	1,866.67
2004-10-15	2,260	2,275	2,230	2,250	5,800	1,875
2004-10-14	2,265	2,305	2,265	2,275	4,800	1,895.83
2004-10-13	2,325	2,325	2,265	2,305	8,900	1,920.83
2004-10-12	2,270	2,300	2,270	2,290	4,900	1,908.33
2004-10-08	2,320	2,320	2,265	2,290	6,300	1,908.33
2004-10-07	2,300	2,350	2,300	2,350	14,100	1,958.33
2004-10-06	2,250	2,380	2,250	2,380	12,500	1,983.33
2004-10-05	2,305	2,350	2,290	2,290	7,800	1,908.33
2004-10-04	2,340	2,350	2,310	2,345	7,200	1,954.17
2004-10-01	2,250	2,310	2,250	2,290	8,900	1,908.33
2004-09-30	2,280	2,290	2,240	2,290	4,900	1,908.33
2004-09-29	2,280	2,280	2,215	2,255	12,000	1,879.17
2004-09-28	2,290	2,300	2,250	2,265	7,600	1,887.50
2004-09-27	2,240	2,295	2,225	2,270	11,900	1,891.67
2004-09-24	2,255	2,280	2,205	2,250	11,000	1,875
2004-09-22	2,225	2,260	2,220	2,240	6,300	1,866.67
2004-09-21	2,285	2,285	2,215	2,220	8,200	1,850
2004-09-17	2,270	2,270	2,220	2,245	23,800	1,870.83
2004-09-16	2,305	2,335	2,210	2,255	15,000	1,879.17
2004-09-15	2,405	2,405	2,330	2,345	10,600	1,954.17
2004-09-14	2,325	2,395	2,325	2,380	7,600	1,983.33
2004-09-13	2,380	2,380	2,345	2,345	2,800	1,954.17
2004-09-10	2,445	2,445	2,355	2,375	37,200	1,979.17
2004-09-09	2,350	2,380	2,350	2,365	5,800	1,970.83
2004-09-08	2,350	2,375	2,335	2,345	5,200	1,954.17
2004-09-07	2,365	2,390	2,340	2,355	7,100	1,962.50
2004-09-06	2,310	2,395	2,310	2,385	9,300	1,987.50
2004-09-03	2,395	2,400	2,325	2,350	7,700	1,958.33
2004-09-02	2,360	2,400	2,345	2,395	8,200	1,995.83
2004-09-01	2,310	2,365	2,300	2,365	12,800	1,970.83
2004-08-31	2,345	2,380	2,325	2,350	9,300	1,958.33
2004-08-30	2,360	2,380	2,345	2,360	12,100	1,966.67
2004-08-27	2,335	2,370	2,335	2,355	4,000	1,962.50
2004-08-26	2,400	2,460	2,325	2,325	26,900	1,937.50
2004-08-25	2,265	2,350	2,230	2,320	13,800	1,933.33
2004-08-24	2,225	2,275	2,225	2,230	5,600	1,858.33
2004-08-23	2,250	2,285	2,220	2,220	8,500	1,850
2004-08-20	2,230	2,240	2,205	2,235	7,600	1,862.50
2004-08-19	2,250	2,270	2,205	2,230	8,400	1,858.33
2004-08-18	2,180	2,225	2,180	2,225	7,600	1,854.17
2004-08-17	2,220	2,245	2,170	2,180	4,400	1,816.67
2004-08-16	2,230	2,230	2,190	2,200	7,100	1,833.33
2004-08-13	2,290	2,340	2,235	2,255	13,000	1,879.17
2004-08-12	2,260	2,550	2,260	2,330	29,800	1,941.67
2004-08-11	2,240	2,310	2,240	2,300	23,500	1,916.67
2004-08-10	2,200	2,200	2,140	2,200	14,000	1,833.33
2004-08-09	2,105	2,185	2,105	2,160	10,100	1,800
2004-08-06	2,165	2,250	2,165	2,185	14,500	1,820.83
2004-08-05	2,280	2,295	2,250	2,255	16,000	1,879.17
2004-08-04	2,320	2,320	2,270	2,300	11,300	1,916.67
2004-08-03	2,400	2,400	2,265	2,280	9,600	1,900
2004-08-02	2,380	2,385	2,350	2,360	4,700	1,966.67
2004-07-30	2,280	2,380	2,280	2,355	11,800	1,962.50
2004-07-29	2,360	2,360	2,235	2,240	11,000	1,866.67
2004-07-28	2,380	2,380	2,305	2,320	5,200	1,933.33
2004-07-27	2,390	2,390	2,280	2,300	10,600	1,916.67
2004-07-26	2,415	2,480	2,340	2,375	22,100	1,979.17
2004-07-23	2,560	2,560	2,465	2,490	13,800	2,075
2004-07-22	2,510	2,550	2,510	2,520	5,500	2,100
2004-07-21	2,510	2,535	2,510	2,515	3,100	2,095.83
2004-07-20	2,590	2,590	2,500	2,500	7,700	2,083.33
2004-07-16	2,575	2,595	2,535	2,590	8,900	2,158.33
2004-07-15	2,555	2,640	2,500	2,510	8,600	2,091.67
2004-07-14	2,710	2,720	2,525	2,525	12,800	2,104.17
2004-07-13	2,665	2,725	2,640	2,690	18,200	2,241.67
2004-07-12	2,595	2,665	2,590	2,655	12,800	2,212.50
2004-07-09	2,510	2,590	2,510	2,570	12,900	2,141.67
2004-07-08	2,465	2,560	2,445	2,500	18,800	2,083.33
2004-07-07	2,480	2,480	2,315	2,415	41,000	2,012.50
2004-07-06	2,510	2,600	2,510	2,520	18,000	2,100
2004-07-05	2,600	2,610	2,560	2,570	28,700	2,141.67
2004-07-02	2,575	2,640	2,575	2,630	27,700	2,191.67
2004-07-01	2,700	2,720	2,685	2,695	20,900	2,245.83
2004-06-30	2,720	2,740	2,700	2,720	30,000	2,266.67
2004-06-29	2,550	2,740	2,520	2,675	117,500	2,229.17
2004-06-28	2,470	2,520	2,440	2,520	41,600	2,100
2004-06-25	2,420	2,480	2,400	2,480	28,200	2,066.67
2004-06-24	2,390	2,400	2,360	2,390	13,200	1,991.67
2004-06-23	2,405	2,405	2,380	2,380	11,200	1,983.33
2004-06-22	2,415	2,420	2,385	2,405	6,000	2,004.17
2004-06-21	2,385	2,470	2,380	2,405	18,500	2,004.17
2004-06-18	2,455	2,455	2,380	2,405	19,200	2,004.17
2004-06-17	2,475	2,475	2,440	2,445	8,900	2,037.50
2004-06-16	2,485	2,500	2,425	2,495	38,700	2,079.17
2004-06-15	2,420	2,440	2,410	2,415	15,700	2,012.50
2004-06-14	2,340	2,490	2,340	2,440	68,200	2,033.33
2004-06-11	2,300	2,350	2,260	2,345	74,300	1,954.17
2004-06-10	2,255	2,255	2,220	2,235	14,900	1,862.50
2004-06-09	2,215	2,270	2,215	2,250	34,200	1,875
2004-06-08	2,120	2,180	2,105	2,175	38,800	1,812.50
2004-06-07	2,090	2,110	2,080	2,105	28,000	1,754.17
2004-06-04	2,080	2,125	2,080	2,095	22,700	1,745.83
2004-06-03	2,140	2,150	2,095	2,095	26,300	1,745.83
2004-06-02	2,105	2,155	2,080	2,135	14,100	1,779.17
2004-06-01	2,065	2,120	2,065	2,100	9,900	1,750
2004-05-31	2,125	2,125	2,060	2,100	43,900	1,750
2004-05-28	2,105	2,150	2,100	2,140	23,900	1,783.33
2004-05-27	2,160	2,180	2,070	2,080	37,500	1,733.33
2004-05-26	2,195	2,240	2,190	2,195	25,100	1,829.17
2004-05-25	2,335	2,335	2,235	2,260	8,500	1,883.33
2004-05-24	2,255	2,295	2,225	2,295	15,300	1,912.50
2004-05-21	2,230	2,290	2,210	2,285	40,200	1,904.17
2004-05-20	2,095	2,245	2,085	2,235	39,700	1,862.50
2004-05-19	2,145	2,150	2,035	2,055	65,100	1,712.50
2004-05-18	1,960	2,125	1,960	2,065	29,300	1,720.83
2004-05-17	2,130	2,135	1,960	2,000	24,700	1,666.67
2004-05-14	2,180	2,210	2,110	2,135	18,400	1,779.17
2004-05-13	2,260	2,265	2,070	2,100	30,400	1,750
2004-05-12	2,120	2,245	2,100	2,245	16,300	1,870.83
2004-05-11	2,005	2,140	1,990	2,040	30,800	1,700
2004-05-10	2,335	2,335	2,020	2,085	25,200	1,737.50
2004-05-07	2,380	2,380	2,350	2,355	18,500	1,962.50
2004-05-06	2,430	2,440	2,350	2,380	44,400	1,983.33
2004-04-30	2,425	2,425	2,370	2,390	36,000	1,991.67
2004-04-28	2,415	2,440	2,400	2,410	24,900	2,008.33
2004-04-27	2,465	2,465	2,405	2,415	31,900	2,012.50
2004-04-26	2,400	2,445	2,400	2,410	27,600	2,008.33
2004-04-23	2,425	2,440	2,370	2,395	53,200	1,995.83
2004-04-22	2,510	2,525	2,420	2,425	42,200	2,020.83
2004-04-21	2,530	2,560	2,505	2,530	15,900	2,108.33
2004-04-20	2,515	2,540	2,500	2,515	15,100	2,095.83
2004-04-19	2,585	2,585	2,500	2,515	21,300	2,095.83
2004-04-16	2,585	2,605	2,550	2,590	25,000	2,158.33
2004-04-15	2,700	2,745	2,505	2,570	50,700	2,141.67
2004-04-14	2,550	2,730	2,540	2,700	72,300	2,250
2004-04-13	2,555	2,570	2,530	2,550	41,500	2,125
2004-04-12	2,520	2,550	2,520	2,540	18,800	2,116.67
2004-04-09	2,565	2,565	2,465	2,505	23,600	2,087.50
2004-04-08	2,560	2,580	2,540	2,560	33,900	2,133.33
2004-04-07	2,490	2,555	2,475	2,520	59,500	2,100
2004-04-06	2,545	2,550	2,435	2,460	47,100	2,050
2004-04-05	2,565	2,600	2,545	2,545	59,200	2,120.83
2004-04-02	2,560	2,605	2,530	2,545	81,900	2,120.83
2004-04-01	2,680	2,680	2,585	2,600	29,100	2,166.67
2004-03-31	2,695	2,695	2,655	2,680	19,600	2,233.33
2004-03-30	2,750	2,755	2,635	2,650	22,200	2,208.33
2004-03-29	2,790	2,815	2,725	2,745	17,600	2,287.50
2004-03-26	2,680	2,835	2,650	2,710	19,300	2,258.33
2004-03-25	3,260	3,280	3,170	3,190	29,800	2,215.28
2004-03-24	3,150	3,240	3,140	3,200	16,700	2,222.22
2004-03-23	3,040	3,140	3,030	3,140	23,900	2,180.56
2004-03-22	3,360	3,380	3,140	3,140	47,200	2,180.56
2004-03-19	3,310	3,440	3,280	3,300	38,000	2,291.67
2004-03-18	3,420	3,500	3,420	3,440	53,700	2,388.89
2004-03-17	3,250	3,360	3,250	3,320	49,400	2,305.56
2004-03-16	3,100	3,250	3,070	3,190	43,800	2,215.28
2004-03-15	3,110	3,300	3,070	3,100	39,800	2,152.78
2004-03-12	2,900	2,960	2,880	2,930	62,600	2,034.72
2004-03-11	2,855	2,885	2,855	2,870	20,800	1,993.06
2004-03-10	2,890	2,905	2,860	2,870	10,200	1,993.06
2004-03-09	2,885	2,905	2,885	2,900	10,700	2,013.89
2004-03-08	2,875	2,965	2,860	2,875	21,400	1,996.53
2004-03-05	2,870	2,870	2,840	2,870	10,300	1,993.06
2004-03-04	2,835	2,865	2,835	2,855	10,300	1,982.64
2004-03-03	2,875	2,885	2,835	2,850	5,300	1,979.17
2004-03-02	2,905	2,905	2,820	2,875	12,200	1,996.53
2004-03-01	2,790	2,900	2,790	2,900	14,500	2,013.89
2004-02-27	2,720	2,760	2,670	2,730	24,100	1,895.83
2004-02-26	2,730	2,750	2,715	2,740	14,700	1,902.78
2004-02-25	2,800	2,800	2,750	2,755	9,100	1,913.19
2004-02-24	2,775	2,775	2,720	2,750	10,700	1,909.72
2004-02-23	2,795	2,795	2,740	2,740	28,900	1,902.78
2004-02-20	2,755	2,830	2,750	2,800	23,100	1,944.44
2004-02-19	2,710	2,750	2,700	2,745	18,600	1,906.25
2004-02-18	2,700	2,720	2,690	2,700	15,600	1,875
2004-02-17	2,740	2,740	2,670	2,690	8,600	1,868.06
2004-02-16	2,650	2,750	2,650	2,700	23,200	1,875
2004-02-13	2,580	2,590	2,550	2,575	12,500	1,788.19
2004-02-12	2,535	2,570	2,535	2,540	9,100	1,763.89
2004-02-10	2,530	2,575	2,500	2,575	5,600	1,788.19
2004-02-09	2,635	2,635	2,530	2,555	4,800	1,774.31
2004-02-06	2,585	2,595	2,570	2,595	12,100	1,802.08
2004-02-05	2,520	2,585	2,505	2,585	8,400	1,795.14
2004-02-04	2,530	2,640	2,530	2,555	18,600	1,774.31
2004-02-03	2,530	2,530	2,510	2,530	7,100	1,756.94
2004-02-02	2,510	2,530	2,500	2,530	10,100	1,756.94
2004-01-30	2,485	2,500	2,465	2,500	19,600	1,736.11
2004-01-29	2,460	2,485	2,440	2,485	10,400	1,725.69
2004-01-28	2,460	2,485	2,455	2,475	5,800	1,718.75
2004-01-27	2,500	2,500	2,470	2,480	6,500	1,722.22
2004-01-26	2,505	2,505	2,450	2,505	13,600	1,739.58
2004-01-23	2,500	2,510	2,480	2,500	10,000	1,736.11
2004-01-22	2,440	2,485	2,440	2,480	23,600	1,722.22
2004-01-21	2,510	2,510	2,425	2,430	22,400	1,687.50
2004-01-20	2,470	2,500	2,470	2,490	8,600	1,729.17
2004-01-19	2,445	2,500	2,445	2,465	25,400	1,711.81
2004-01-16	2,450	2,460	2,415	2,450	26,300	1,701.39
2004-01-15	2,495	2,510	2,450	2,450	18,600	1,701.39
2004-01-14	2,500	2,510	2,460	2,500	40,300	1,736.11
2004-01-13	2,400	2,500	2,365	2,490	41,400	1,729.17
2004-01-09	2,300	2,340	2,295	2,330	15,100	1,618.06
2004-01-08	2,295	2,295	2,290	2,290	2,800	1,590.28
2004-01-07	2,320	2,320	2,270	2,280	7,800	1,583.33
2004-01-06	2,335	2,340	2,310	2,320	11,400	1,611.11
2004-01-05	2,300	2,320	2,300	2,320	3,300	1,611.11

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