8877 エスリード(株) の時系列データ [2008年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2008-12-30 | 481 | 493 | 479 | 490 | 8,200 | 490 |
2008-12-29 | 456 | 475 | 456 | 475 | 6,300 | 475 |
2008-12-26 | 456 | 473 | 454 | 459 | 2,900 | 459 |
2008-12-25 | 477 | 477 | 445 | 455 | 11,100 | 455 |
2008-12-24 | 450 | 453 | 442 | 452 | 7,400 | 452 |
2008-12-22 | 458 | 460 | 450 | 454 | 6,800 | 454 |
2008-12-19 | 471 | 471 | 450 | 450 | 20,300 | 450 |
2008-12-18 | 480 | 483 | 471 | 476 | 5,700 | 476 |
2008-12-17 | 480 | 488 | 473 | 480 | 26,300 | 480 |
2008-12-16 | 472 | 475 | 455 | 470 | 37,000 | 470 |
2008-12-15 | 463 | 475 | 461 | 470 | 26,900 | 470 |
2008-12-12 | 460 | 471 | 458 | 459 | 47,300 | 459 |
2008-12-11 | 435 | 467 | 434 | 465 | 26,800 | 465 |
2008-12-10 | 442 | 442 | 415 | 434 | 24,700 | 434 |
2008-12-09 | 405 | 412 | 391 | 397 | 18,800 | 397 |
2008-12-08 | 390 | 405 | 390 | 402 | 14,200 | 402 |
2008-12-05 | 400 | 407 | 384 | 386 | 20,200 | 386 |
2008-12-04 | 410 | 423 | 405 | 408 | 12,800 | 408 |
2008-12-03 | 429 | 429 | 405 | 415 | 30,500 | 415 |
2008-12-02 | 411 | 430 | 405 | 430 | 17,400 | 430 |
2008-12-01 | 420 | 420 | 412 | 412 | 6,700 | 412 |
2008-11-28 | 412 | 425 | 412 | 415 | 9,500 | 415 |
2008-11-27 | 415 | 425 | 411 | 412 | 5,100 | 412 |
2008-11-26 | 421 | 433 | 415 | 419 | 16,400 | 419 |
2008-11-25 | 450 | 450 | 415 | 435 | 15,800 | 435 |
2008-11-21 | 384 | 409 | 381 | 405 | 30,000 | 405 |
2008-11-20 | 400 | 409 | 385 | 405 | 46,200 | 405 |
2008-11-19 | 430 | 448 | 370 | 395 | 83,000 | 395 |
2008-11-18 | 452 | 464 | 431 | 431 | 22,200 | 431 |
2008-11-17 | 466 | 466 | 444 | 452 | 18,900 | 452 |
2008-11-14 | 479 | 485 | 461 | 461 | 20,600 | 461 |
2008-11-13 | 463 | 471 | 452 | 463 | 17,400 | 463 |
2008-11-12 | 467 | 488 | 455 | 468 | 28,400 | 468 |
2008-11-11 | 514 | 514 | 455 | 472 | 67,000 | 472 |
2008-11-10 | 520 | 565 | 507 | 514 | 21,400 | 514 |
2008-11-07 | 506 | 553 | 506 | 522 | 21,500 | 522 |
2008-11-06 | 590 | 590 | 545 | 556 | 34,000 | 556 |
2008-11-05 | 580 | 649 | 580 | 620 | 54,600 | 620 |
2008-11-04 | 505 | 564 | 505 | 554 | 53,300 | 554 |
2008-10-31 | 486 | 500 | 474 | 500 | 86,500 | 500 |
2008-10-30 | 497 | 497 | 462 | 476 | 41,800 | 476 |
2008-10-29 | 458 | 475 | 445 | 462 | 87,800 | 462 |
2008-10-28 | 367 | 403 | 336 | 395 | 62,900 | 395 |
2008-10-27 | 357 | 405 | 357 | 382 | 123,500 | 382 |
2008-10-24 | 453 | 453 | 401 | 402 | 50,500 | 402 |
2008-10-23 | 422 | 435 | 408 | 433 | 45,600 | 433 |
2008-10-22 | 445 | 464 | 430 | 437 | 74,200 | 437 |
2008-10-21 | 465 | 465 | 447 | 450 | 67,900 | 450 |
2008-10-20 | 440 | 473 | 440 | 450 | 75,600 | 450 |
2008-10-17 | 492 | 502 | 437 | 437 | 121,300 | 437 |
2008-10-16 | 480 | 495 | 465 | 487 | 93,500 | 487 |
2008-10-15 | 514 | 521 | 485 | 510 | 73,400 | 510 |
2008-10-14 | 552 | 552 | 509 | 513 | 150,300 | 513 |
2008-10-10 | 540 | 540 | 480 | 487 | 158,500 | 487 |
2008-10-09 | 538 | 578 | 526 | 564 | 92,700 | 564 |
2008-10-08 | 579 | 590 | 543 | 559 | 100,400 | 559 |
2008-10-07 | 552 | 604 | 552 | 582 | 67,800 | 582 |
2008-10-06 | 630 | 640 | 586 | 619 | 90,200 | 619 |
2008-10-03 | 650 | 650 | 612 | 634 | 61,000 | 634 |
2008-10-02 | 682 | 690 | 629 | 650 | 62,100 | 650 |
2008-10-01 | 725 | 742 | 685 | 692 | 32,500 | 692 |
2008-09-30 | 708 | 725 | 679 | 725 | 58,000 | 725 |
2008-09-29 | 778 | 778 | 737 | 746 | 39,000 | 746 |
2008-09-26 | 815 | 820 | 765 | 779 | 79,600 | 779 |
2008-09-25 | 850 | 851 | 815 | 821 | 64,300 | 821 |
2008-09-24 | 845 | 860 | 803 | 860 | 58,800 | 860 |
2008-09-22 | 850 | 865 | 826 | 851 | 61,800 | 851 |
2008-09-19 | 806 | 840 | 782 | 832 | 170,200 | 832 |
2008-09-18 | 711 | 836 | 705 | 836 | 133,400 | 836 |
2008-09-17 | 764 | 765 | 717 | 736 | 134,000 | 736 |
2008-09-16 | 724 | 764 | 724 | 724 | 189,000 | 724 |
2008-09-12 | 820 | 830 | 814 | 824 | 44,800 | 824 |
2008-09-11 | 845 | 860 | 800 | 827 | 80,900 | 827 |
2008-09-10 | 835 | 876 | 813 | 825 | 94,500 | 825 |
2008-09-09 | 890 | 900 | 853 | 875 | 209,200 | 875 |
2008-09-08 | 724 | 804 | 718 | 800 | 185,700 | 800 |
2008-09-05 | 659 | 711 | 647 | 704 | 108,800 | 704 |
2008-09-04 | 656 | 700 | 646 | 671 | 184,100 | 671 |
2008-09-03 | 726 | 734 | 644 | 657 | 204,800 | 657 |
2008-09-02 | 730 | 760 | 716 | 729 | 220,300 | 729 |
2008-09-01 | 700 | 750 | 683 | 750 | 124,000 | 750 |
2008-08-29 | 671 | 686 | 655 | 680 | 92,900 | 680 |
2008-08-28 | 728 | 728 | 655 | 666 | 264,700 | 666 |
2008-08-27 | 675 | 699 | 661 | 688 | 517,000 | 688 |
2008-08-26 | 641 | 715 | 633 | 710 | 556,600 | 710 |
2008-08-25 | 625 | 677 | 625 | 661 | 335,200 | 661 |
2008-08-22 | 647 | 648 | 612 | 622 | 434,100 | 622 |
2008-08-21 | 575 | 659 | 554 | 648 | 534,300 | 648 |
2008-08-20 | 530 | 599 | 525 | 574 | 322,900 | 574 |
2008-08-19 | 535 | 560 | 530 | 542 | 239,600 | 542 |
2008-08-18 | 528 | 560 | 521 | 555 | 390,400 | 555 |
2008-08-15 | 520 | 555 | 520 | 535 | 510,700 | 535 |
2008-08-14 | 523 | 542 | 515 | 522 | 461,600 | 522 |
2008-08-13 | 604 | 604 | 570 | 573 | 289,400 | 573 |
2008-08-12 | 628 | 635 | 606 | 606 | 176,500 | 606 |
2008-08-11 | 673 | 674 | 648 | 648 | 110,600 | 648 |
2008-08-08 | 650 | 668 | 632 | 656 | 204,500 | 656 |
2008-08-07 | 710 | 715 | 674 | 689 | 138,300 | 689 |
2008-08-06 | 733 | 748 | 710 | 725 | 168,600 | 725 |
2008-08-05 | 754 | 764 | 721 | 729 | 116,200 | 729 |
2008-08-04 | 778 | 799 | 765 | 768 | 92,000 | 768 |
2008-08-01 | 811 | 811 | 762 | 780 | 219,100 | 780 |
2008-07-31 | 818 | 827 | 805 | 808 | 85,300 | 808 |
2008-07-30 | 821 | 833 | 814 | 821 | 122,600 | 821 |
2008-07-29 | 808 | 813 | 795 | 810 | 109,000 | 810 |
2008-07-28 | 825 | 845 | 825 | 838 | 42,800 | 838 |
2008-07-25 | 856 | 856 | 817 | 826 | 100,500 | 826 |
2008-07-24 | 820 | 850 | 820 | 847 | 94,900 | 847 |
2008-07-23 | 764 | 808 | 764 | 802 | 108,400 | 802 |
2008-07-22 | 777 | 783 | 740 | 763 | 187,500 | 763 |
2008-07-18 | 806 | 810 | 773 | 778 | 82,400 | 778 |
2008-07-17 | 779 | 797 | 777 | 786 | 72,100 | 786 |
2008-07-16 | 780 | 784 | 762 | 769 | 84,900 | 769 |
2008-07-15 | 806 | 808 | 789 | 791 | 77,100 | 791 |
2008-07-14 | 820 | 837 | 808 | 815 | 86,700 | 815 |
2008-07-11 | 839 | 856 | 819 | 826 | 180,800 | 826 |
2008-07-10 | 785 | 834 | 785 | 829 | 117,400 | 829 |
2008-07-09 | 801 | 819 | 789 | 804 | 125,900 | 804 |
2008-07-08 | 808 | 817 | 795 | 804 | 128,900 | 804 |
2008-07-07 | 799 | 827 | 786 | 818 | 104,200 | 818 |
2008-07-04 | 829 | 848 | 786 | 800 | 104,700 | 800 |
2008-07-03 | 803 | 827 | 795 | 822 | 126,500 | 822 |
2008-07-02 | 840 | 849 | 816 | 823 | 102,800 | 823 |
2008-07-01 | 853 | 867 | 844 | 850 | 102,000 | 850 |
2008-06-30 | 829 | 862 | 828 | 853 | 135,200 | 853 |
2008-06-27 | 853 | 855 | 840 | 849 | 104,700 | 849 |
2008-06-26 | 898 | 905 | 874 | 874 | 154,100 | 874 |
2008-06-25 | 936 | 937 | 890 | 905 | 168,100 | 905 |
2008-06-24 | 953 | 955 | 936 | 941 | 79,400 | 941 |
2008-06-23 | 945 | 958 | 941 | 952 | 106,800 | 952 |
2008-06-20 | 966 | 980 | 956 | 973 | 144,100 | 973 |
2008-06-19 | 1,005 | 1,005 | 965 | 976 | 129,800 | 976 |
2008-06-18 | 1,012 | 1,030 | 1,001 | 1,012 | 123,700 | 1,012 |
2008-06-17 | 995 | 1,027 | 977 | 1,012 | 158,100 | 1,012 |
2008-06-16 | 956 | 996 | 952 | 994 | 131,000 | 994 |
2008-06-13 | 981 | 984 | 943 | 966 | 139,500 | 966 |
2008-06-12 | 960 | 985 | 950 | 984 | 120,800 | 984 |
2008-06-11 | 977 | 983 | 960 | 973 | 111,100 | 973 |
2008-06-10 | 1,015 | 1,019 | 975 | 983 | 164,400 | 983 |
2008-06-09 | 981 | 1,021 | 981 | 1,010 | 126,700 | 1,010 |
2008-06-06 | 1,058 | 1,060 | 1,017 | 1,021 | 139,100 | 1,021 |
2008-06-05 | 1,060 | 1,062 | 1,025 | 1,044 | 138,100 | 1,044 |
2008-06-04 | 1,061 | 1,061 | 1,031 | 1,042 | 125,900 | 1,042 |
2008-06-03 | 1,070 | 1,077 | 1,033 | 1,041 | 142,300 | 1,041 |
2008-06-02 | 1,085 | 1,087 | 1,060 | 1,083 | 142,900 | 1,083 |
2008-05-30 | 1,043 | 1,076 | 1,036 | 1,072 | 207,100 | 1,072 |
2008-05-29 | 1,015 | 1,042 | 1,005 | 1,039 | 232,500 | 1,039 |
2008-05-28 | 1,019 | 1,030 | 1,006 | 1,015 | 215,500 | 1,015 |
2008-05-27 | 1,030 | 1,036 | 1,006 | 1,017 | 221,600 | 1,017 |
2008-05-26 | 1,035 | 1,050 | 1,022 | 1,032 | 268,500 | 1,032 |
2008-05-23 | 1,050 | 1,060 | 1,020 | 1,034 | 453,000 | 1,034 |
2008-05-22 | 1,098 | 1,129 | 1,058 | 1,088 | 384,900 | 1,088 |
2008-05-21 | 1,150 | 1,155 | 1,099 | 1,115 | 285,500 | 1,115 |
2008-05-20 | 1,230 | 1,230 | 1,191 | 1,191 | 241,900 | 1,191 |
2008-05-19 | 1,268 | 1,269 | 1,191 | 1,245 | 339,900 | 1,245 |
2008-05-16 | 1,443 | 1,453 | 1,385 | 1,388 | 72,100 | 1,388 |
2008-05-15 | 1,430 | 1,457 | 1,406 | 1,439 | 95,500 | 1,439 |
2008-05-14 | 1,284 | 1,400 | 1,280 | 1,390 | 112,400 | 1,390 |
2008-05-13 | 1,317 | 1,333 | 1,289 | 1,324 | 56,900 | 1,324 |
2008-05-12 | 1,250 | 1,290 | 1,244 | 1,277 | 66,900 | 1,277 |
2008-05-09 | 1,347 | 1,347 | 1,282 | 1,283 | 71,700 | 1,283 |
2008-05-08 | 1,305 | 1,320 | 1,280 | 1,307 | 64,200 | 1,307 |
2008-05-07 | 1,270 | 1,310 | 1,253 | 1,310 | 142,400 | 1,310 |
2008-05-02 | 1,202 | 1,253 | 1,202 | 1,250 | 61,700 | 1,250 |
2008-05-01 | 1,241 | 1,246 | 1,194 | 1,201 | 69,500 | 1,201 |
2008-04-30 | 1,200 | 1,285 | 1,190 | 1,240 | 98,300 | 1,240 |
2008-04-28 | 1,191 | 1,260 | 1,191 | 1,250 | 98,800 | 1,250 |
2008-04-25 | 1,195 | 1,210 | 1,156 | 1,189 | 55,400 | 1,189 |
2008-04-24 | 1,180 | 1,201 | 1,164 | 1,175 | 36,300 | 1,175 |
2008-04-23 | 1,172 | 1,219 | 1,164 | 1,186 | 34,900 | 1,186 |
2008-04-22 | 1,223 | 1,223 | 1,181 | 1,194 | 76,000 | 1,194 |
2008-04-21 | 1,239 | 1,239 | 1,206 | 1,236 | 39,400 | 1,236 |
2008-04-18 | 1,171 | 1,205 | 1,133 | 1,202 | 60,800 | 1,202 |
2008-04-17 | 1,145 | 1,225 | 1,145 | 1,172 | 88,700 | 1,172 |
2008-04-16 | 1,092 | 1,139 | 1,082 | 1,128 | 94,400 | 1,128 |
2008-04-15 | 1,088 | 1,100 | 1,051 | 1,072 | 120,200 | 1,072 |
2008-04-14 | 1,052 | 1,090 | 1,040 | 1,088 | 84,700 | 1,088 |
2008-04-11 | 1,024 | 1,093 | 1,024 | 1,085 | 118,800 | 1,085 |
2008-04-10 | 1,050 | 1,050 | 1,013 | 1,017 | 71,800 | 1,017 |
2008-04-09 | 1,037 | 1,079 | 1,033 | 1,052 | 148,700 | 1,052 |
2008-04-08 | 1,088 | 1,100 | 1,053 | 1,057 | 91,000 | 1,057 |
2008-04-07 | 1,042 | 1,100 | 1,040 | 1,087 | 91,200 | 1,087 |
2008-04-04 | 1,133 | 1,141 | 1,081 | 1,081 | 81,200 | 1,081 |
2008-04-03 | 1,109 | 1,138 | 1,098 | 1,131 | 76,200 | 1,131 |
2008-04-02 | 1,076 | 1,144 | 1,076 | 1,144 | 100,100 | 1,144 |
2008-04-01 | 1,002 | 1,074 | 1,002 | 1,063 | 55,900 | 1,063 |
2008-03-31 | 1,051 | 1,085 | 1,035 | 1,035 | 84,500 | 1,035 |
2008-03-28 | 1,070 | 1,111 | 1,050 | 1,066 | 172,700 | 1,066 |
2008-03-27 | 1,161 | 1,176 | 1,062 | 1,071 | 192,900 | 1,071 |
2008-03-26 | 1,184 | 1,214 | 1,161 | 1,175 | 152,700 | 1,175 |
2008-03-25 | 1,317 | 1,317 | 1,252 | 1,279 | 111,600 | 1,279 |
2008-03-24 | 1,240 | 1,298 | 1,235 | 1,277 | 61,800 | 1,277 |
2008-03-21 | 1,200 | 1,261 | 1,190 | 1,249 | 60,400 | 1,249 |
2008-03-19 | 1,150 | 1,198 | 1,140 | 1,184 | 111,700 | 1,184 |
2008-03-18 | 1,114 | 1,160 | 1,077 | 1,130 | 102,700 | 1,130 |
2008-03-17 | 1,216 | 1,240 | 1,150 | 1,154 | 69,700 | 1,154 |
2008-03-14 | 1,255 | 1,255 | 1,199 | 1,215 | 81,300 | 1,215 |
2008-03-13 | 1,315 | 1,340 | 1,240 | 1,261 | 82,900 | 1,261 |
2008-03-12 | 1,401 | 1,401 | 1,320 | 1,342 | 74,300 | 1,342 |
2008-03-11 | 1,219 | 1,314 | 1,219 | 1,287 | 87,300 | 1,287 |
2008-03-10 | 1,300 | 1,322 | 1,286 | 1,286 | 66,900 | 1,286 |
2008-03-07 | 1,364 | 1,388 | 1,352 | 1,357 | 71,200 | 1,357 |
2008-03-06 | 1,401 | 1,439 | 1,401 | 1,424 | 35,500 | 1,424 |
2008-03-05 | 1,403 | 1,412 | 1,378 | 1,389 | 53,500 | 1,389 |
2008-03-04 | 1,415 | 1,427 | 1,385 | 1,402 | 108,600 | 1,402 |
2008-03-03 | 1,393 | 1,422 | 1,382 | 1,395 | 114,500 | 1,395 |
2008-02-29 | 1,456 | 1,461 | 1,410 | 1,413 | 68,100 | 1,413 |
2008-02-28 | 1,443 | 1,503 | 1,424 | 1,496 | 57,100 | 1,496 |
2008-02-27 | 1,455 | 1,489 | 1,424 | 1,483 | 92,000 | 1,483 |
2008-02-26 | 1,491 | 1,504 | 1,446 | 1,447 | 77,300 | 1,447 |
2008-02-25 | 1,498 | 1,509 | 1,465 | 1,496 | 52,300 | 1,496 |
2008-02-22 | 1,464 | 1,490 | 1,432 | 1,453 | 58,500 | 1,453 |
2008-02-21 | 1,471 | 1,485 | 1,424 | 1,464 | 108,200 | 1,464 |
2008-02-20 | 1,522 | 1,529 | 1,447 | 1,451 | 101,600 | 1,451 |
2008-02-19 | 1,529 | 1,569 | 1,519 | 1,549 | 73,400 | 1,549 |
2008-02-18 | 1,480 | 1,547 | 1,480 | 1,526 | 85,300 | 1,526 |
2008-02-15 | 1,415 | 1,479 | 1,407 | 1,473 | 64,900 | 1,473 |
2008-02-14 | 1,439 | 1,476 | 1,396 | 1,444 | 152,600 | 1,444 |
2008-02-13 | 1,473 | 1,498 | 1,410 | 1,419 | 164,500 | 1,419 |
2008-02-12 | 1,460 | 1,478 | 1,372 | 1,393 | 211,300 | 1,393 |
2008-02-08 | 1,524 | 1,588 | 1,524 | 1,540 | 93,200 | 1,540 |
2008-02-07 | 1,616 | 1,647 | 1,532 | 1,564 | 113,700 | 1,564 |
2008-02-06 | 1,595 | 1,666 | 1,581 | 1,616 | 72,900 | 1,616 |
2008-02-05 | 1,762 | 1,762 | 1,714 | 1,745 | 92,100 | 1,745 |
2008-02-04 | 1,686 | 1,784 | 1,683 | 1,764 | 78,900 | 1,764 |
2008-02-01 | 1,692 | 1,700 | 1,624 | 1,680 | 76,300 | 1,680 |
2008-01-31 | 1,526 | 1,710 | 1,517 | 1,692 | 123,500 | 1,692 |
2008-01-30 | 1,539 | 1,589 | 1,461 | 1,545 | 92,900 | 1,545 |
2008-01-29 | 1,499 | 1,579 | 1,499 | 1,569 | 107,400 | 1,569 |
2008-01-28 | 1,445 | 1,489 | 1,444 | 1,455 | 112,100 | 1,455 |
2008-01-25 | 1,443 | 1,450 | 1,400 | 1,449 | 51,800 | 1,449 |
2008-01-24 | 1,370 | 1,419 | 1,370 | 1,412 | 81,500 | 1,412 |
2008-01-23 | 1,322 | 1,351 | 1,310 | 1,325 | 108,700 | 1,325 |
2008-01-22 | 1,265 | 1,340 | 1,247 | 1,285 | 194,200 | 1,285 |
2008-01-21 | 1,345 | 1,345 | 1,295 | 1,305 | 119,800 | 1,305 |
2008-01-18 | 1,250 | 1,386 | 1,229 | 1,385 | 112,100 | 1,385 |
2008-01-17 | 1,306 | 1,321 | 1,249 | 1,302 | 133,400 | 1,302 |
2008-01-16 | 1,200 | 1,262 | 1,200 | 1,206 | 226,800 | 1,206 |
2008-01-15 | 1,418 | 1,428 | 1,310 | 1,335 | 180,400 | 1,335 |
2008-01-11 | 1,484 | 1,484 | 1,430 | 1,438 | 157,900 | 1,438 |
2008-01-10 | 1,505 | 1,510 | 1,456 | 1,463 | 76,300 | 1,463 |
2008-01-09 | 1,428 | 1,524 | 1,420 | 1,519 | 79,900 | 1,519 |
2008-01-08 | 1,425 | 1,462 | 1,398 | 1,446 | 118,800 | 1,446 |
2008-01-07 | 1,375 | 1,398 | 1,375 | 1,384 | 133,000 | 1,384 |
2008-01-04 | 1,400 | 1,403 | 1,361 | 1,374 | 47,900 | 1,374 |
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