8877 エスリード(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	3,410	3,430	3,370	3,390	19,300	3,390
2005-12-29	3,490	3,500	3,420	3,460	17,000	3,460
2005-12-28	3,450	3,530	3,420	3,510	22,600	3,510
2005-12-27	3,530	3,530	3,470	3,500	16,400	3,500
2005-12-26	3,490	3,560	3,430	3,530	26,200	3,530
2005-12-22	3,500	3,530	3,380	3,470	39,200	3,470
2005-12-21	3,510	3,610	3,480	3,590	76,700	3,590
2005-12-20	3,350	3,460	3,310	3,440	76,200	3,440
2005-12-19	3,280	3,340	3,250	3,310	42,300	3,310
2005-12-16	3,280	3,330	3,240	3,290	26,600	3,290
2005-12-15	3,290	3,330	3,260	3,280	20,900	3,280
2005-12-14	3,370	3,370	3,250	3,280	38,800	3,280
2005-12-13	3,380	3,400	3,320	3,330	64,500	3,330
2005-12-12	3,340	3,430	3,310	3,340	62,900	3,340
2005-12-09	3,310	3,360	3,270	3,360	56,000	3,360
2005-12-08	3,350	3,350	3,260	3,290	70,400	3,290
2005-12-07	3,560	3,580	3,280	3,360	259,700	3,360
2005-12-06	3,800	3,810	3,560	3,610	126,600	3,610
2005-12-05	3,640	3,840	3,600	3,750	218,800	3,750
2005-12-02	3,320	3,600	3,310	3,540	122,200	3,540
2005-12-01	3,180	3,250	3,180	3,250	18,000	3,250
2005-11-30	3,110	3,190	3,110	3,160	28,500	3,160
2005-11-29	3,110	3,160	3,100	3,150	58,900	3,150
2005-11-28	3,120	3,170	3,100	3,140	38,700	3,140
2005-11-25	3,140	3,210	3,060	3,190	46,200	3,190
2005-11-24	3,150	3,280	3,150	3,170	67,400	3,170
2005-11-22	3,130	3,230	3,120	3,210	66,600	3,210
2005-11-21	3,160	3,270	3,080	3,100	101,600	3,100
2005-11-18	3,350	3,400	3,310	3,360	43,700	3,360
2005-11-17	3,200	3,340	3,200	3,280	85,600	3,280
2005-11-16	3,210	3,290	3,110	3,160	60,900	3,160
2005-11-15	3,370	3,420	3,260	3,260	126,200	3,260
2005-11-14	3,600	3,600	3,430	3,470	60,500	3,470
2005-11-11	3,400	3,600	3,350	3,500	70,100	3,500
2005-11-10	3,270	3,340	3,220	3,250	105,500	3,250
2005-11-09	3,340	3,340	3,210	3,290	81,900	3,290
2005-11-08	3,580	3,590	3,370	3,370	76,600	3,370
2005-11-07	3,390	3,670	3,350	3,570	110,900	3,570
2005-11-04	3,150	3,250	3,120	3,190	48,000	3,190
2005-11-02	3,200	3,250	3,130	3,140	59,300	3,140
2005-11-01	3,200	3,270	3,130	3,270	30,700	3,270
2005-10-31	3,140	3,330	3,130	3,230	74,500	3,230
2005-10-28	2,960	3,190	2,940	3,190	71,100	3,190
2005-10-27	2,945	2,965	2,925	2,960	16,300	2,960
2005-10-26	3,000	3,000	2,925	2,945	23,400	2,945
2005-10-25	2,915	2,980	2,900	2,975	48,900	2,975
2005-10-24	2,910	2,925	2,880	2,910	42,300	2,910
2005-10-21	2,830	2,895	2,765	2,880	24,200	2,880
2005-10-20	2,810	2,895	2,780	2,880	34,600	2,880
2005-10-19	2,840	2,870	2,800	2,850	29,600	2,850
2005-10-18	2,840	2,940	2,835	2,910	93,100	2,910
2005-10-17	2,795	2,875	2,760	2,855	79,500	2,855
2005-10-14	2,600	2,760	2,600	2,715	63,400	2,715
2005-10-13	2,545	2,560	2,515	2,555	18,100	2,555
2005-10-12	2,500	2,540	2,500	2,540	33,100	2,540
2005-10-11	2,500	2,500	2,470	2,495	13,700	2,495
2005-10-07	2,420	2,505	2,420	2,465	8,900	2,465
2005-10-06	2,500	2,530	2,410	2,410	16,300	2,410
2005-10-05	2,620	2,635	2,455	2,530	38,600	2,530
2005-10-04	2,595	2,640	2,595	2,625	10,200	2,625
2005-10-03	2,655	2,655	2,580	2,595	10,400	2,595
2005-09-30	2,650	2,650	2,600	2,650	28,700	2,650
2005-09-29	2,580	2,650	2,580	2,610	21,200	2,610
2005-09-28	2,615	2,645	2,570	2,600	23,000	2,600
2005-09-27	2,570	2,640	2,560	2,580	23,200	2,580
2005-09-26	2,520	2,570	2,500	2,570	18,800	2,570
2005-09-22	2,500	2,515	2,485	2,515	15,100	2,515
2005-09-21	2,505	2,515	2,485	2,495	10,000	2,495
2005-09-20	2,500	2,505	2,460	2,505	18,100	2,505
2005-09-16	2,515	2,515	2,485	2,500	14,700	2,500
2005-09-15	2,460	2,500	2,450	2,500	19,900	2,500
2005-09-14	2,495	2,495	2,470	2,475	8,100	2,475
2005-09-13	2,490	2,490	2,455	2,490	7,600	2,490
2005-09-12	2,480	2,515	2,470	2,485	12,400	2,485
2005-09-09	2,440	2,480	2,410	2,470	48,300	2,470
2005-09-08	2,420	2,450	2,390	2,410	10,000	2,410
2005-09-07	2,430	2,435	2,410	2,420	8,600	2,420
2005-09-06	2,480	2,495	2,460	2,460	9,200	2,460
2005-09-05	2,430	2,495	2,430	2,475	12,500	2,475
2005-09-02	2,450	2,475	2,440	2,465	15,300	2,465
2005-09-01	2,485	2,515	2,470	2,470	14,100	2,470
2005-08-31	2,525	2,525	2,480	2,505	18,500	2,505
2005-08-30	2,545	2,545	2,515	2,525	25,100	2,525
2005-08-29	2,550	2,550	2,490	2,500	36,800	2,500
2005-08-26	2,500	2,550	2,500	2,535	22,200	2,535
2005-08-25	2,535	2,540	2,470	2,500	16,500	2,500
2005-08-24	2,540	2,555	2,460	2,535	43,800	2,535
2005-08-23	2,475	2,550	2,475	2,500	43,200	2,500
2005-08-22	2,415	2,540	2,410	2,515	83,900	2,515
2005-08-19	2,510	2,540	2,460	2,520	29,300	2,520
2005-08-18	2,550	2,585	2,520	2,530	26,900	2,530
2005-08-17	2,440	2,520	2,440	2,500	45,000	2,500
2005-08-16	2,480	2,480	2,415	2,435	21,600	2,435
2005-08-15	2,500	2,500	2,470	2,480	23,000	2,480
2005-08-12	2,520	2,530	2,465	2,485	16,100	2,485
2005-08-11	2,495	2,530	2,450	2,505	47,400	2,505
2005-08-10	2,410	2,490	2,390	2,490	30,400	2,490
2005-08-09	2,355	2,400	2,350	2,400	23,600	2,400
2005-08-08	2,315	2,345	2,280	2,345	42,100	2,345
2005-08-05	2,240	2,320	2,240	2,320	62,200	2,320
2005-08-04	2,305	2,325	2,210	2,230	72,700	2,230
2005-08-03	2,385	2,400	2,335	2,335	25,800	2,335
2005-08-02	2,370	2,385	2,370	2,375	10,100	2,375
2005-08-01	2,400	2,415	2,365	2,370	23,700	2,370
2005-07-29	2,480	2,480	2,395	2,400	36,700	2,400
2005-07-28	2,505	2,515	2,450	2,485	30,500	2,485
2005-07-27	2,555	2,555	2,520	2,545	11,500	2,545
2005-07-26	2,540	2,550	2,525	2,535	12,100	2,535
2005-07-25	2,560	2,560	2,545	2,545	10,000	2,545
2005-07-22	2,560	2,560	2,525	2,540	17,800	2,540
2005-07-21	2,580	2,580	2,540	2,545	5,800	2,545
2005-07-20	2,555	2,570	2,525	2,570	14,500	2,570
2005-07-19	2,545	2,575	2,510	2,555	16,600	2,555
2005-07-15	2,605	2,605	2,560	2,570	15,400	2,570
2005-07-14	2,600	2,615	2,550	2,600	23,600	2,600
2005-07-13	2,570	2,605	2,555	2,605	16,400	2,605
2005-07-12	2,600	2,600	2,575	2,585	4,800	2,585
2005-07-11	2,580	2,605	2,575	2,600	7,900	2,600
2005-07-08	2,605	2,605	2,560	2,585	9,200	2,585
2005-07-07	2,595	2,615	2,565	2,615	11,000	2,615
2005-07-06	2,620	2,650	2,590	2,615	19,500	2,615
2005-07-05	2,585	2,630	2,580	2,620	12,600	2,620
2005-07-04	2,680	2,680	2,610	2,610	10,400	2,610
2005-07-01	2,610	2,680	2,610	2,640	18,100	2,640
2005-06-30	2,610	2,625	2,585	2,605	24,700	2,605
2005-06-29	2,585	2,600	2,555	2,585	19,700	2,585
2005-06-28	2,500	2,590	2,460	2,585	36,100	2,585
2005-06-27	2,425	2,540	2,425	2,460	15,400	2,460
2005-06-24	2,935	2,990	2,900	2,960	28,400	2,466.67
2005-06-23	2,935	3,000	2,935	2,975	13,200	2,479.17
2005-06-22	2,990	2,990	2,945	2,975	15,500	2,479.17
2005-06-21	2,945	3,000	2,940	2,990	6,100	2,491.67
2005-06-20	2,995	3,040	2,950	2,970	12,000	2,475
2005-06-17	2,965	2,995	2,960	2,980	9,900	2,483.33
2005-06-16	2,950	2,965	2,905	2,965	21,800	2,470.83
2005-06-15	2,955	2,990	2,920	2,990	25,400	2,491.67
2005-06-14	3,070	3,090	3,020	3,020	8,900	2,516.67
2005-06-13	3,100	3,120	3,060	3,070	20,300	2,558.33
2005-06-10	3,070	3,210	3,010	3,090	94,500	2,575
2005-06-09	2,845	3,000	2,845	2,980	59,800	2,483.33
2005-06-08	2,770	2,840	2,740	2,835	27,300	2,362.50
2005-06-07	2,760	2,775	2,730	2,775	14,100	2,312.50
2005-06-06	2,710	2,755	2,710	2,755	11,000	2,295.83
2005-06-03	2,785	2,785	2,725	2,755	8,200	2,295.83
2005-06-02	2,795	2,800	2,750	2,765	12,100	2,304.17
2005-06-01	2,740	2,795	2,725	2,795	16,900	2,329.17
2005-05-31	2,705	2,750	2,705	2,735	10,600	2,279.17
2005-05-30	2,695	2,745	2,680	2,705	9,600	2,254.17
2005-05-27	2,690	2,715	2,675	2,695	3,000	2,245.83
2005-05-26	2,700	2,705	2,640	2,675	5,100	2,229.17
2005-05-25	2,770	2,770	2,695	2,705	6,400	2,254.17
2005-05-24	2,735	2,765	2,700	2,765	22,100	2,304.17
2005-05-23	2,690	2,690	2,630	2,655	8,200	2,212.50
2005-05-20	2,680	2,700	2,600	2,645	7,700	2,204.17
2005-05-19	2,580	2,680	2,580	2,680	21,200	2,233.33
2005-05-18	2,660	2,700	2,620	2,620	12,100	2,183.33
2005-05-17	2,730	2,755	2,685	2,700	12,500	2,250
2005-05-16	2,770	2,770	2,710	2,725	11,400	2,270.83
2005-05-13	2,750	2,800	2,750	2,775	7,100	2,312.50
2005-05-12	2,795	2,795	2,765	2,770	3,400	2,308.33
2005-05-11	2,770	2,800	2,750	2,795	9,100	2,329.17
2005-05-10	2,800	2,805	2,785	2,795	5,800	2,329.17
2005-05-09	2,815	2,815	2,750	2,805	11,100	2,337.50
2005-05-06	2,790	2,800	2,760	2,795	7,500	2,329.17
2005-05-02	2,770	2,780	2,740	2,760	9,500	2,300
2005-04-28	2,770	2,825	2,760	2,800	49,500	2,333.33
2005-04-27	2,745	2,775	2,720	2,775	30,600	2,312.50
2005-04-26	2,650	2,720	2,650	2,720	33,300	2,266.67
2005-04-25	2,630	2,675	2,610	2,645	48,800	2,204.17
2005-04-22	2,570	2,570	2,520	2,550	12,800	2,125
2005-04-21	2,470	2,520	2,470	2,490	22,700	2,075
2005-04-20	2,530	2,570	2,515	2,550	21,400	2,125
2005-04-19	2,460	2,475	2,435	2,460	49,500	2,050
2005-04-18	2,580	2,585	2,475	2,500	39,400	2,083.33
2005-04-15	2,645	2,660	2,625	2,625	12,600	2,187.50
2005-04-14	2,650	2,695	2,640	2,675	9,400	2,229.17
2005-04-13	2,735	2,740	2,700	2,710	10,600	2,258.33
2005-04-12	2,730	2,750	2,730	2,735	4,500	2,279.17
2005-04-11	2,775	2,780	2,745	2,770	12,500	2,308.33
2005-04-08	2,790	2,790	2,755	2,785	8,900	2,320.83
2005-04-07	2,800	2,800	2,755	2,800	11,000	2,333.33
2005-04-06	2,770	2,795	2,720	2,795	11,700	2,329.17
2005-04-05	2,785	2,800	2,770	2,800	12,200	2,333.33
2005-04-04	2,750	2,790	2,750	2,785	14,000	2,320.83
2005-04-01	2,670	2,750	2,670	2,750	4,500	2,291.67
2005-03-31	2,720	2,750	2,680	2,750	11,000	2,291.67
2005-03-30	2,690	2,730	2,650	2,720	13,400	2,266.67
2005-03-29	2,770	2,785	2,675	2,730	18,200	2,275
2005-03-28	2,800	2,800	2,740	2,795	24,500	2,329.17
2005-03-25	2,855	2,855	2,820	2,825	25,700	2,354.17
2005-03-24	2,830	2,855	2,830	2,840	35,500	2,366.67
2005-03-23	2,835	2,835	2,810	2,830	53,300	2,358.33
2005-03-22	2,800	2,845	2,795	2,815	48,900	2,345.83
2005-03-18	2,700	2,730	2,700	2,730	18,000	2,275
2005-03-17	2,690	2,740	2,680	2,690	59,100	2,241.67
2005-03-16	2,650	2,675	2,635	2,670	23,000	2,225
2005-03-15	2,605	2,650	2,605	2,630	17,100	2,191.67
2005-03-14	2,610	2,620	2,570	2,600	19,700	2,166.67
2005-03-11	2,550	2,595	2,550	2,580	29,100	2,150
2005-03-10	2,565	2,565	2,550	2,550	13,100	2,125
2005-03-09	2,560	2,625	2,540	2,570	47,400	2,141.67
2005-03-08	2,570	2,580	2,510	2,560	21,300	2,133.33
2005-03-07	2,555	2,575	2,545	2,555	14,200	2,129.17
2005-03-04	2,545	2,555	2,535	2,550	9,800	2,125
2005-03-03	2,560	2,600	2,550	2,560	15,100	2,133.33
2005-03-02	2,595	2,630	2,570	2,590	15,800	2,158.33
2005-03-01	2,565	2,580	2,565	2,570	20,100	2,141.67
2005-02-28	2,560	2,580	2,560	2,565	14,900	2,137.50
2005-02-25	2,575	2,580	2,550	2,560	20,800	2,133.33
2005-02-24	2,585	2,585	2,545	2,565	15,000	2,137.50
2005-02-23	2,550	2,570	2,535	2,545	18,900	2,120.83
2005-02-22	2,570	2,570	2,540	2,555	17,700	2,129.17
2005-02-21	2,530	2,580	2,525	2,575	45,500	2,145.83
2005-02-18	2,525	2,540	2,505	2,530	27,600	2,108.33
2005-02-17	2,540	2,560	2,515	2,530	26,400	2,108.33
2005-02-16	2,530	2,600	2,530	2,575	39,600	2,145.83
2005-02-15	2,525	2,540	2,505	2,525	26,500	2,104.17
2005-02-14	2,550	2,590	2,545	2,560	20,500	2,133.33
2005-02-10	2,575	2,595	2,550	2,575	21,300	2,145.83
2005-02-09	2,600	2,615	2,545	2,575	22,900	2,145.83
2005-02-08	2,595	2,630	2,595	2,605	10,300	2,170.83
2005-02-07	2,630	2,640	2,580	2,635	33,500	2,195.83
2005-02-04	2,670	2,675	2,600	2,670	31,100	2,225
2005-02-03	2,675	2,680	2,635	2,670	24,400	2,225
2005-02-02	2,630	2,665	2,610	2,660	24,000	2,216.67
2005-02-01	2,650	2,650	2,595	2,620	16,400	2,183.33
2005-01-31	2,595	2,695	2,580	2,655	76,700	2,212.50
2005-01-28	2,550	2,570	2,535	2,555	22,400	2,129.17
2005-01-27	2,600	2,620	2,560	2,585	23,400	2,154.17
2005-01-26	2,600	2,665	2,575	2,665	58,400	2,220.83
2005-01-25	2,565	2,630	2,560	2,600	52,800	2,166.67
2005-01-24	2,430	2,690	2,415	2,580	118,700	2,150
2005-01-21	2,310	2,400	2,310	2,400	42,100	2,000
2005-01-20	2,270	2,290	2,260	2,285	19,300	1,904.17
2005-01-19	2,260	2,275	2,250	2,265	12,600	1,887.50
2005-01-18	2,300	2,300	2,250	2,255	11,100	1,879.17
2005-01-17	2,265	2,300	2,265	2,300	11,000	1,916.67
2005-01-14	2,230	2,300	2,205	2,240	72,500	1,866.67
2005-01-13	2,340	2,350	2,250	2,255	27,500	1,879.17
2005-01-12	2,360	2,360	2,320	2,335	4,700	1,945.83
2005-01-11	2,370	2,370	2,335	2,360	12,100	1,966.67
2005-01-07	2,355	2,400	2,340	2,360	9,300	1,966.67
2005-01-06	2,380	2,380	2,310	2,355	15,300	1,962.50
2005-01-05	2,405	2,405	2,360	2,385	9,000	1,987.50
2005-01-04	2,415	2,420	2,380	2,420	2,500	2,016.67

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