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
2008-12-304814934794908,200490
2008-12-294564754564756,300475
2008-12-264564734544592,900459
2008-12-2547747744545511,100455
2008-12-244504534424527,400452
2008-12-224584604504546,800454
2008-12-1947147145045020,300450
2008-12-184804834714765,700476
2008-12-1748048847348026,300480
2008-12-1647247545547037,000470
2008-12-1546347546147026,900470
2008-12-1246047145845947,300459
2008-12-1143546743446526,800465
2008-12-1044244241543424,700434
2008-12-0940541239139718,800397
2008-12-0839040539040214,200402
2008-12-0540040738438620,200386
2008-12-0441042340540812,800408
2008-12-0342942940541530,500415
2008-12-0241143040543017,400430
2008-12-014204204124126,700412
2008-11-284124254124159,500415
2008-11-274154254114125,100412
2008-11-2642143341541916,400419
2008-11-2545045041543515,800435
2008-11-2138440938140530,000405
2008-11-2040040938540546,200405
2008-11-1943044837039583,000395
2008-11-1845246443143122,200431
2008-11-1746646644445218,900452
2008-11-1447948546146120,600461
2008-11-1346347145246317,400463
2008-11-1246748845546828,400468
2008-11-1151451445547267,000472
2008-11-1052056550751421,400514
2008-11-0750655350652221,500522
2008-11-0659059054555634,000556
2008-11-0558064958062054,600620
2008-11-0450556450555453,300554
2008-10-3148650047450086,500500
2008-10-3049749746247641,800476
2008-10-2945847544546287,800462
2008-10-2836740333639562,900395
2008-10-27357405357382123,500382
2008-10-2445345340140250,500402
2008-10-2342243540843345,600433
2008-10-2244546443043774,200437
2008-10-2146546544745067,900450
2008-10-2044047344045075,600450
2008-10-17492502437437121,300437
2008-10-1648049546548793,500487
2008-10-1551452148551073,400510
2008-10-14552552509513150,300513
2008-10-10540540480487158,500487
2008-10-0953857852656492,700564
2008-10-08579590543559100,400559
2008-10-0755260455258267,800582
2008-10-0663064058661990,200619
2008-10-0365065061263461,000634
2008-10-0268269062965062,100650
2008-10-0172574268569232,500692
2008-09-3070872567972558,000725
2008-09-2977877873774639,000746
2008-09-2681582076577979,600779
2008-09-2585085181582164,300821
2008-09-2484586080386058,800860
2008-09-2285086582685161,800851
2008-09-19806840782832170,200832
2008-09-18711836705836133,400836
2008-09-17764765717736134,000736
2008-09-16724764724724189,000724
2008-09-1282083081482444,800824
2008-09-1184586080082780,900827
2008-09-1083587681382594,500825
2008-09-09890900853875209,200875
2008-09-08724804718800185,700800
2008-09-05659711647704108,800704
2008-09-04656700646671184,100671
2008-09-03726734644657204,800657
2008-09-02730760716729220,300729
2008-09-01700750683750124,000750
2008-08-2967168665568092,900680
2008-08-28728728655666264,700666
2008-08-27675699661688517,000688
2008-08-26641715633710556,600710
2008-08-25625677625661335,200661
2008-08-22647648612622434,100622
2008-08-21575659554648534,300648
2008-08-20530599525574322,900574
2008-08-19535560530542239,600542
2008-08-18528560521555390,400555
2008-08-15520555520535510,700535
2008-08-14523542515522461,600522
2008-08-13604604570573289,400573
2008-08-12628635606606176,500606
2008-08-11673674648648110,600648
2008-08-08650668632656204,500656
2008-08-07710715674689138,300689
2008-08-06733748710725168,600725
2008-08-05754764721729116,200729
2008-08-0477879976576892,000768
2008-08-01811811762780219,100780
2008-07-3181882780580885,300808
2008-07-30821833814821122,600821
2008-07-29808813795810109,000810
2008-07-2882584582583842,800838
2008-07-25856856817826100,500826
2008-07-2482085082084794,900847
2008-07-23764808764802108,400802
2008-07-22777783740763187,500763
2008-07-1880681077377882,400778
2008-07-1777979777778672,100786
2008-07-1678078476276984,900769
2008-07-1580680878979177,100791
2008-07-1482083780881586,700815
2008-07-11839856819826180,800826
2008-07-10785834785829117,400829
2008-07-09801819789804125,900804
2008-07-08808817795804128,900804
2008-07-07799827786818104,200818
2008-07-04829848786800104,700800
2008-07-03803827795822126,500822
2008-07-02840849816823102,800823
2008-07-01853867844850102,000850
2008-06-30829862828853135,200853
2008-06-27853855840849104,700849
2008-06-26898905874874154,100874
2008-06-25936937890905168,100905
2008-06-2495395593694179,400941
2008-06-23945958941952106,800952
2008-06-20966980956973144,100973
2008-06-191,0051,005965976129,800976
2008-06-181,0121,0301,0011,012123,7001,012
2008-06-179951,0279771,012158,1001,012
2008-06-16956996952994131,000994
2008-06-13981984943966139,500966
2008-06-12960985950984120,800984
2008-06-11977983960973111,100973
2008-06-101,0151,019975983164,400983
2008-06-099811,0219811,010126,7001,010
2008-06-061,0581,0601,0171,021139,1001,021
2008-06-051,0601,0621,0251,044138,1001,044
2008-06-041,0611,0611,0311,042125,9001,042
2008-06-031,0701,0771,0331,041142,3001,041
2008-06-021,0851,0871,0601,083142,9001,083
2008-05-301,0431,0761,0361,072207,1001,072
2008-05-291,0151,0421,0051,039232,5001,039
2008-05-281,0191,0301,0061,015215,5001,015
2008-05-271,0301,0361,0061,017221,6001,017
2008-05-261,0351,0501,0221,032268,5001,032
2008-05-231,0501,0601,0201,034453,0001,034
2008-05-221,0981,1291,0581,088384,9001,088
2008-05-211,1501,1551,0991,115285,5001,115
2008-05-201,2301,2301,1911,191241,9001,191
2008-05-191,2681,2691,1911,245339,9001,245
2008-05-161,4431,4531,3851,38872,1001,388
2008-05-151,4301,4571,4061,43995,5001,439
2008-05-141,2841,4001,2801,390112,4001,390
2008-05-131,3171,3331,2891,32456,9001,324
2008-05-121,2501,2901,2441,27766,9001,277
2008-05-091,3471,3471,2821,28371,7001,283
2008-05-081,3051,3201,2801,30764,2001,307
2008-05-071,2701,3101,2531,310142,4001,310
2008-05-021,2021,2531,2021,25061,7001,250
2008-05-011,2411,2461,1941,20169,5001,201
2008-04-301,2001,2851,1901,24098,3001,240
2008-04-281,1911,2601,1911,25098,8001,250
2008-04-251,1951,2101,1561,18955,4001,189
2008-04-241,1801,2011,1641,17536,3001,175
2008-04-231,1721,2191,1641,18634,9001,186
2008-04-221,2231,2231,1811,19476,0001,194
2008-04-211,2391,2391,2061,23639,4001,236
2008-04-181,1711,2051,1331,20260,8001,202
2008-04-171,1451,2251,1451,17288,7001,172
2008-04-161,0921,1391,0821,12894,4001,128
2008-04-151,0881,1001,0511,072120,2001,072
2008-04-141,0521,0901,0401,08884,7001,088
2008-04-111,0241,0931,0241,085118,8001,085
2008-04-101,0501,0501,0131,01771,8001,017
2008-04-091,0371,0791,0331,052148,7001,052
2008-04-081,0881,1001,0531,05791,0001,057
2008-04-071,0421,1001,0401,08791,2001,087
2008-04-041,1331,1411,0811,08181,2001,081
2008-04-031,1091,1381,0981,13176,2001,131
2008-04-021,0761,1441,0761,144100,1001,144
2008-04-011,0021,0741,0021,06355,9001,063
2008-03-311,0511,0851,0351,03584,5001,035
2008-03-281,0701,1111,0501,066172,7001,066
2008-03-271,1611,1761,0621,071192,9001,071
2008-03-261,1841,2141,1611,175152,7001,175
2008-03-251,3171,3171,2521,279111,6001,279
2008-03-241,2401,2981,2351,27761,8001,277
2008-03-211,2001,2611,1901,24960,4001,249
2008-03-191,1501,1981,1401,184111,7001,184
2008-03-181,1141,1601,0771,130102,7001,130
2008-03-171,2161,2401,1501,15469,7001,154
2008-03-141,2551,2551,1991,21581,3001,215
2008-03-131,3151,3401,2401,26182,9001,261
2008-03-121,4011,4011,3201,34274,3001,342
2008-03-111,2191,3141,2191,28787,3001,287
2008-03-101,3001,3221,2861,28666,9001,286
2008-03-071,3641,3881,3521,35771,2001,357
2008-03-061,4011,4391,4011,42435,5001,424
2008-03-051,4031,4121,3781,38953,5001,389
2008-03-041,4151,4271,3851,402108,6001,402
2008-03-031,3931,4221,3821,395114,5001,395
2008-02-291,4561,4611,4101,41368,1001,413
2008-02-281,4431,5031,4241,49657,1001,496
2008-02-271,4551,4891,4241,48392,0001,483
2008-02-261,4911,5041,4461,44777,3001,447
2008-02-251,4981,5091,4651,49652,3001,496
2008-02-221,4641,4901,4321,45358,5001,453
2008-02-211,4711,4851,4241,464108,2001,464
2008-02-201,5221,5291,4471,451101,6001,451
2008-02-191,5291,5691,5191,54973,4001,549
2008-02-181,4801,5471,4801,52685,3001,526
2008-02-151,4151,4791,4071,47364,9001,473
2008-02-141,4391,4761,3961,444152,6001,444
2008-02-131,4731,4981,4101,419164,5001,419
2008-02-121,4601,4781,3721,393211,3001,393
2008-02-081,5241,5881,5241,54093,2001,540
2008-02-071,6161,6471,5321,564113,7001,564
2008-02-061,5951,6661,5811,61672,9001,616
2008-02-051,7621,7621,7141,74592,1001,745
2008-02-041,6861,7841,6831,76478,9001,764
2008-02-011,6921,7001,6241,68076,3001,680
2008-01-311,5261,7101,5171,692123,5001,692
2008-01-301,5391,5891,4611,54592,9001,545
2008-01-291,4991,5791,4991,569107,4001,569
2008-01-281,4451,4891,4441,455112,1001,455
2008-01-251,4431,4501,4001,44951,8001,449
2008-01-241,3701,4191,3701,41281,5001,412
2008-01-231,3221,3511,3101,325108,7001,325
2008-01-221,2651,3401,2471,285194,2001,285
2008-01-211,3451,3451,2951,305119,8001,305
2008-01-181,2501,3861,2291,385112,1001,385
2008-01-171,3061,3211,2491,302133,4001,302
2008-01-161,2001,2621,2001,206226,8001,206
2008-01-151,4181,4281,3101,335180,4001,335
2008-01-111,4841,4841,4301,438157,9001,438
2008-01-101,5051,5101,4561,46376,3001,463
2008-01-091,4281,5241,4201,51979,9001,519
2008-01-081,4251,4621,3981,446118,8001,446
2008-01-071,3751,3981,3751,384133,0001,384
2008-01-041,4001,4031,3611,37447,9001,374

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