8877 エスリード(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 792 | 802 | 772 | 795 | 31,900 | 795 |
| 2009-12-29 | 791 | 802 | 782 | 800 | 33,900 | 800 |
| 2009-12-28 | 796 | 814 | 791 | 791 | 35,300 | 791 |
| 2009-12-25 | 820 | 820 | 802 | 806 | 23,900 | 806 |
| 2009-12-24 | 811 | 820 | 802 | 816 | 43,200 | 816 |
| 2009-12-22 | 817 | 836 | 804 | 807 | 62,000 | 807 |
| 2009-12-21 | 816 | 827 | 801 | 801 | 40,100 | 801 |
| 2009-12-18 | 792 | 837 | 784 | 826 | 66,500 | 826 |
| 2009-12-17 | 828 | 835 | 803 | 810 | 68,100 | 810 |
| 2009-12-16 | 803 | 847 | 775 | 828 | 134,500 | 828 |
| 2009-12-15 | 750 | 796 | 744 | 787 | 87,500 | 787 |
| 2009-12-14 | 766 | 766 | 736 | 750 | 49,800 | 750 |
| 2009-12-11 | 765 | 768 | 736 | 764 | 54,900 | 764 |
| 2009-12-10 | 755 | 768 | 735 | 755 | 48,900 | 755 |
| 2009-12-09 | 740 | 765 | 725 | 745 | 82,300 | 745 |
| 2009-12-08 | 780 | 789 | 731 | 752 | 142,600 | 752 |
| 2009-12-07 | 770 | 836 | 770 | 793 | 154,800 | 793 |
| 2009-12-04 | 725 | 790 | 724 | 778 | 222,000 | 778 |
| 2009-12-03 | 745 | 764 | 720 | 720 | 136,000 | 720 |
| 2009-12-02 | 720 | 755 | 720 | 751 | 170,300 | 751 |
| 2009-12-01 | 656 | 728 | 650 | 716 | 98,200 | 716 |
| 2009-11-30 | 648 | 673 | 645 | 666 | 89,700 | 666 |
| 2009-11-27 | 626 | 644 | 606 | 642 | 98,300 | 642 |
| 2009-11-26 | 623 | 649 | 623 | 636 | 86,400 | 636 |
| 2009-11-25 | 625 | 650 | 612 | 639 | 117,000 | 639 |
| 2009-11-24 | 681 | 681 | 608 | 624 | 154,500 | 624 |
| 2009-11-20 | 645 | 680 | 618 | 664 | 138,000 | 664 |
| 2009-11-19 | 601 | 649 | 587 | 649 | 129,400 | 649 |
| 2009-11-18 | 638 | 638 | 590 | 603 | 180,400 | 603 |
| 2009-11-17 | 667 | 694 | 647 | 656 | 188,400 | 656 |
| 2009-11-16 | 680 | 697 | 617 | 637 | 187,800 | 637 |
| 2009-11-13 | 721 | 727 | 650 | 668 | 232,800 | 668 |
| 2009-11-12 | 765 | 773 | 709 | 720 | 130,100 | 720 |
| 2009-11-11 | 771 | 786 | 768 | 768 | 48,600 | 768 |
| 2009-11-10 | 775 | 795 | 765 | 775 | 139,600 | 775 |
| 2009-11-09 | 787 | 791 | 741 | 752 | 211,400 | 752 |
| 2009-11-06 | 860 | 863 | 804 | 805 | 129,900 | 805 |
| 2009-11-05 | 857 | 870 | 840 | 853 | 123,500 | 853 |
| 2009-11-04 | 870 | 870 | 831 | 850 | 172,800 | 850 |
| 2009-11-02 | 888 | 900 | 858 | 870 | 277,200 | 870 |
| 2009-10-30 | 989 | 1,000 | 953 | 958 | 99,000 | 958 |
| 2009-10-29 | 953 | 990 | 950 | 983 | 101,000 | 983 |
| 2009-10-28 | 1,016 | 1,022 | 980 | 993 | 71,400 | 993 |
| 2009-10-27 | 1,045 | 1,050 | 1,002 | 1,036 | 74,400 | 1,036 |
| 2009-10-26 | 1,045 | 1,091 | 1,027 | 1,045 | 96,400 | 1,045 |
| 2009-10-23 | 1,021 | 1,064 | 1,011 | 1,063 | 142,000 | 1,063 |
| 2009-10-22 | 1,022 | 1,030 | 995 | 1,001 | 68,700 | 1,001 |
| 2009-10-21 | 1,045 | 1,052 | 1,018 | 1,049 | 51,600 | 1,049 |
| 2009-10-20 | 1,098 | 1,098 | 1,022 | 1,031 | 81,400 | 1,031 |
| 2009-10-19 | 999 | 1,074 | 984 | 1,066 | 82,000 | 1,066 |
| 2009-10-16 | 1,089 | 1,095 | 1,025 | 1,030 | 157,400 | 1,030 |
| 2009-10-15 | 1,036 | 1,108 | 1,024 | 1,049 | 259,700 | 1,049 |
| 2009-10-14 | 963 | 1,053 | 944 | 1,037 | 462,600 | 1,037 |
| 2009-10-13 | 900 | 960 | 899 | 953 | 134,500 | 953 |
| 2009-10-09 | 893 | 894 | 862 | 882 | 169,800 | 882 |
| 2009-10-08 | 919 | 919 | 872 | 891 | 147,600 | 891 |
| 2009-10-07 | 876 | 931 | 868 | 930 | 185,600 | 930 |
| 2009-10-06 | 860 | 879 | 820 | 856 | 122,700 | 856 |
| 2009-10-05 | 832 | 867 | 826 | 849 | 241,700 | 849 |
| 2009-10-02 | 861 | 865 | 825 | 832 | 247,500 | 832 |
| 2009-10-01 | 925 | 929 | 872 | 906 | 177,700 | 906 |
| 2009-09-30 | 962 | 977 | 944 | 947 | 80,600 | 947 |
| 2009-09-29 | 965 | 1,018 | 944 | 1,002 | 134,500 | 1,002 |
| 2009-09-28 | 971 | 999 | 929 | 938 | 78,700 | 938 |
| 2009-09-25 | 1,011 | 1,038 | 1,005 | 1,010 | 38,800 | 1,010 |
| 2009-09-24 | 1,041 | 1,041 | 1,000 | 1,022 | 84,600 | 1,022 |
| 2009-09-18 | 1,030 | 1,050 | 989 | 1,021 | 129,700 | 1,021 |
| 2009-09-17 | 1,117 | 1,120 | 1,041 | 1,066 | 142,600 | 1,066 |
| 2009-09-16 | 1,194 | 1,230 | 1,096 | 1,111 | 132,900 | 1,111 |
| 2009-09-15 | 1,230 | 1,246 | 1,207 | 1,214 | 31,900 | 1,214 |
| 2009-09-14 | 1,253 | 1,273 | 1,223 | 1,230 | 85,700 | 1,230 |
| 2009-09-11 | 1,345 | 1,345 | 1,280 | 1,293 | 58,300 | 1,293 |
| 2009-09-10 | 1,320 | 1,350 | 1,318 | 1,340 | 71,500 | 1,340 |
| 2009-09-09 | 1,297 | 1,309 | 1,275 | 1,300 | 123,700 | 1,300 |
| 2009-09-08 | 1,255 | 1,275 | 1,237 | 1,257 | 50,200 | 1,257 |
| 2009-09-07 | 1,200 | 1,260 | 1,188 | 1,242 | 83,700 | 1,242 |
| 2009-09-04 | 1,228 | 1,236 | 1,206 | 1,206 | 27,900 | 1,206 |
| 2009-09-03 | 1,232 | 1,237 | 1,205 | 1,208 | 53,800 | 1,208 |
| 2009-09-02 | 1,252 | 1,278 | 1,250 | 1,259 | 37,300 | 1,259 |
| 2009-09-01 | 1,270 | 1,310 | 1,270 | 1,290 | 21,300 | 1,290 |
| 2009-08-31 | 1,320 | 1,333 | 1,267 | 1,291 | 62,900 | 1,291 |
| 2009-08-28 | 1,310 | 1,322 | 1,302 | 1,313 | 43,500 | 1,313 |
| 2009-08-27 | 1,349 | 1,349 | 1,285 | 1,313 | 82,100 | 1,313 |
| 2009-08-26 | 1,225 | 1,330 | 1,211 | 1,310 | 146,700 | 1,310 |
| 2009-08-25 | 1,182 | 1,222 | 1,182 | 1,210 | 56,300 | 1,210 |
| 2009-08-24 | 1,227 | 1,227 | 1,188 | 1,202 | 36,400 | 1,202 |
| 2009-08-21 | 1,160 | 1,192 | 1,155 | 1,167 | 52,800 | 1,167 |
| 2009-08-20 | 1,167 | 1,179 | 1,130 | 1,179 | 45,100 | 1,179 |
| 2009-08-19 | 1,191 | 1,209 | 1,132 | 1,149 | 47,800 | 1,149 |
| 2009-08-18 | 1,152 | 1,220 | 1,117 | 1,191 | 67,400 | 1,191 |
| 2009-08-17 | 1,198 | 1,220 | 1,162 | 1,188 | 80,200 | 1,188 |
| 2009-08-14 | 1,249 | 1,285 | 1,205 | 1,238 | 232,000 | 1,238 |
| 2009-08-13 | 1,084 | 1,192 | 1,060 | 1,189 | 198,800 | 1,189 |
| 2009-08-12 | 990 | 1,060 | 984 | 1,044 | 109,700 | 1,044 |
| 2009-08-11 | 939 | 1,019 | 929 | 1,019 | 125,800 | 1,019 |
| 2009-08-10 | 940 | 948 | 929 | 929 | 27,200 | 929 |
| 2009-08-07 | 931 | 947 | 920 | 929 | 71,100 | 929 |
| 2009-08-06 | 909 | 953 | 902 | 930 | 70,100 | 930 |
| 2009-08-05 | 929 | 929 | 883 | 894 | 47,400 | 894 |
| 2009-08-04 | 988 | 991 | 917 | 919 | 81,800 | 919 |
| 2009-08-03 | 950 | 985 | 933 | 973 | 121,900 | 973 |
| 2009-07-31 | 875 | 960 | 867 | 960 | 165,800 | 960 |
| 2009-07-30 | 861 | 868 | 853 | 860 | 44,500 | 860 |
| 2009-07-29 | 870 | 880 | 846 | 851 | 87,400 | 851 |
| 2009-07-28 | 883 | 899 | 870 | 880 | 61,000 | 880 |
| 2009-07-27 | 882 | 915 | 870 | 893 | 88,300 | 893 |
| 2009-07-24 | 915 | 919 | 886 | 902 | 47,500 | 902 |
| 2009-07-23 | 890 | 904 | 886 | 898 | 37,300 | 898 |
| 2009-07-22 | 909 | 910 | 890 | 898 | 32,000 | 898 |
| 2009-07-21 | 894 | 920 | 888 | 903 | 82,000 | 903 |
| 2009-07-17 | 842 | 868 | 822 | 868 | 74,600 | 868 |
| 2009-07-16 | 869 | 870 | 840 | 840 | 78,200 | 840 |
| 2009-07-15 | 809 | 823 | 800 | 819 | 69,500 | 819 |
| 2009-07-14 | 780 | 820 | 764 | 799 | 160,300 | 799 |
| 2009-07-13 | 833 | 859 | 763 | 763 | 296,600 | 763 |
| 2009-07-10 | 864 | 895 | 849 | 863 | 111,800 | 863 |
| 2009-07-09 | 852 | 915 | 852 | 874 | 163,600 | 874 |
| 2009-07-08 | 915 | 922 | 863 | 872 | 225,300 | 872 |
| 2009-07-07 | 968 | 1,031 | 934 | 945 | 176,700 | 945 |
| 2009-07-06 | 980 | 1,020 | 929 | 988 | 213,900 | 988 |
| 2009-07-03 | 890 | 999 | 886 | 999 | 332,400 | 999 |
| 2009-07-02 | 861 | 918 | 855 | 901 | 210,800 | 901 |
| 2009-07-01 | 904 | 910 | 850 | 871 | 112,400 | 871 |
| 2009-06-30 | 909 | 920 | 886 | 920 | 107,800 | 920 |
| 2009-06-29 | 890 | 924 | 868 | 899 | 225,200 | 899 |
| 2009-06-26 | 827 | 876 | 820 | 876 | 216,600 | 876 |
| 2009-06-25 | 735 | 825 | 720 | 817 | 233,900 | 817 |
| 2009-06-24 | 763 | 765 | 735 | 739 | 96,600 | 739 |
| 2009-06-23 | 790 | 790 | 756 | 773 | 109,400 | 773 |
| 2009-06-22 | 742 | 805 | 726 | 805 | 239,000 | 805 |
| 2009-06-19 | 743 | 768 | 723 | 750 | 171,900 | 750 |
| 2009-06-18 | 738 | 777 | 703 | 733 | 367,200 | 733 |
| 2009-06-17 | 663 | 743 | 662 | 738 | 422,900 | 738 |
| 2009-06-16 | 610 | 689 | 588 | 689 | 349,700 | 689 |
| 2009-06-15 | 544 | 626 | 535 | 623 | 236,400 | 623 |
| 2009-06-12 | 518 | 535 | 518 | 526 | 117,000 | 526 |
| 2009-06-11 | 510 | 526 | 507 | 516 | 111,500 | 516 |
| 2009-06-10 | 485 | 509 | 479 | 506 | 98,900 | 506 |
| 2009-06-09 | 493 | 500 | 476 | 477 | 64,500 | 477 |
| 2009-06-08 | 475 | 491 | 475 | 489 | 69,000 | 489 |
| 2009-06-05 | 473 | 480 | 463 | 475 | 44,100 | 475 |
| 2009-06-04 | 457 | 473 | 448 | 463 | 64,300 | 463 |
| 2009-06-03 | 454 | 467 | 441 | 452 | 166,300 | 452 |
| 2009-06-02 | 480 | 497 | 451 | 459 | 121,200 | 459 |
| 2009-06-01 | 472 | 477 | 465 | 477 | 187,600 | 477 |
| 2009-05-29 | 495 | 508 | 486 | 492 | 73,600 | 492 |
| 2009-05-28 | 510 | 516 | 489 | 489 | 108,200 | 489 |
| 2009-05-27 | 528 | 546 | 520 | 520 | 103,200 | 520 |
| 2009-05-26 | 528 | 550 | 500 | 526 | 134,500 | 526 |
| 2009-05-25 | 520 | 536 | 515 | 525 | 194,400 | 525 |
| 2009-05-22 | 458 | 492 | 454 | 490 | 129,100 | 490 |
| 2009-05-21 | 457 | 461 | 451 | 460 | 62,900 | 460 |
| 2009-05-20 | 450 | 465 | 446 | 455 | 125,100 | 455 |
| 2009-05-19 | 422 | 466 | 420 | 460 | 214,100 | 460 |
| 2009-05-18 | 391 | 416 | 391 | 411 | 239,300 | 411 |
| 2009-05-15 | 367 | 391 | 367 | 386 | 104,100 | 386 |
| 2009-05-14 | 366 | 370 | 363 | 367 | 36,100 | 367 |
| 2009-05-13 | 375 | 375 | 365 | 369 | 42,700 | 369 |
| 2009-05-12 | 379 | 379 | 371 | 371 | 35,900 | 371 |
| 2009-05-11 | 372 | 378 | 367 | 375 | 43,400 | 375 |
| 2009-05-08 | 362 | 368 | 357 | 367 | 32,000 | 367 |
| 2009-05-07 | 354 | 368 | 354 | 357 | 76,300 | 357 |
| 2009-05-01 | 345 | 350 | 343 | 348 | 31,000 | 348 |
| 2009-04-30 | 342 | 349 | 341 | 344 | 64,700 | 344 |
| 2009-04-28 | 350 | 355 | 342 | 343 | 104,500 | 343 |
| 2009-04-27 | 355 | 367 | 353 | 354 | 87,400 | 354 |
| 2009-04-24 | 356 | 361 | 350 | 355 | 79,200 | 355 |
| 2009-04-23 | 354 | 356 | 350 | 351 | 65,900 | 351 |
| 2009-04-22 | 354 | 357 | 352 | 354 | 38,300 | 354 |
| 2009-04-21 | 359 | 362 | 352 | 359 | 16,500 | 359 |
| 2009-04-20 | 365 | 370 | 357 | 367 | 56,900 | 367 |
| 2009-04-17 | 371 | 374 | 358 | 365 | 68,600 | 365 |
| 2009-04-16 | 382 | 389 | 367 | 372 | 55,000 | 372 |
| 2009-04-15 | 382 | 395 | 366 | 380 | 102,500 | 380 |
| 2009-04-14 | 428 | 428 | 385 | 402 | 108,600 | 402 |
| 2009-04-13 | 356 | 426 | 353 | 409 | 237,700 | 409 |
| 2009-04-10 | 352 | 352 | 342 | 346 | 100,200 | 346 |
| 2009-04-09 | 344 | 355 | 339 | 342 | 109,700 | 342 |
| 2009-04-08 | 338 | 346 | 338 | 339 | 19,800 | 339 |
| 2009-04-07 | 342 | 344 | 339 | 339 | 45,900 | 339 |
| 2009-04-06 | 350 | 351 | 344 | 344 | 19,200 | 344 |
| 2009-04-03 | 354 | 355 | 345 | 348 | 42,000 | 348 |
| 2009-04-02 | 356 | 356 | 349 | 350 | 43,000 | 350 |
| 2009-04-01 | 345 | 358 | 345 | 352 | 24,200 | 352 |
| 2009-03-31 | 342 | 355 | 335 | 348 | 107,900 | 348 |
| 2009-03-30 | 351 | 356 | 342 | 347 | 57,400 | 347 |
| 2009-03-27 | 351 | 361 | 342 | 344 | 98,500 | 344 |
| 2009-03-26 | 340 | 350 | 340 | 349 | 75,800 | 349 |
| 2009-03-25 | 380 | 380 | 366 | 369 | 129,800 | 369 |
| 2009-03-24 | 381 | 384 | 370 | 372 | 77,100 | 372 |
| 2009-03-23 | 370 | 374 | 366 | 372 | 47,100 | 372 |
| 2009-03-19 | 379 | 379 | 360 | 360 | 36,100 | 360 |
| 2009-03-18 | 380 | 380 | 361 | 371 | 42,600 | 371 |
| 2009-03-17 | 350 | 370 | 345 | 366 | 130,200 | 366 |
| 2009-03-16 | 345 | 353 | 342 | 348 | 149,100 | 348 |
| 2009-03-13 | 347 | 355 | 343 | 345 | 52,200 | 345 |
| 2009-03-12 | 350 | 352 | 345 | 347 | 24,900 | 347 |
| 2009-03-11 | 353 | 355 | 347 | 350 | 26,600 | 350 |
| 2009-03-10 | 356 | 359 | 350 | 352 | 24,500 | 352 |
| 2009-03-09 | 371 | 376 | 356 | 360 | 41,400 | 360 |
| 2009-03-06 | 384 | 387 | 371 | 371 | 19,800 | 371 |
| 2009-03-05 | 382 | 385 | 380 | 385 | 18,300 | 385 |
| 2009-03-04 | 383 | 385 | 375 | 382 | 22,100 | 382 |
| 2009-03-03 | 392 | 392 | 382 | 383 | 13,900 | 383 |
| 2009-03-02 | 394 | 397 | 390 | 393 | 6,600 | 393 |
| 2009-02-27 | 388 | 399 | 381 | 394 | 31,400 | 394 |
| 2009-02-26 | 388 | 393 | 382 | 386 | 23,500 | 386 |
| 2009-02-25 | 409 | 409 | 385 | 388 | 45,700 | 388 |
| 2009-02-24 | 399 | 404 | 392 | 394 | 22,900 | 394 |
| 2009-02-23 | 404 | 407 | 380 | 399 | 32,900 | 399 |
| 2009-02-20 | 423 | 430 | 410 | 410 | 20,000 | 410 |
| 2009-02-19 | 432 | 443 | 420 | 423 | 10,000 | 423 |
| 2009-02-18 | 439 | 439 | 422 | 422 | 17,000 | 422 |
| 2009-02-17 | 450 | 452 | 443 | 443 | 15,100 | 443 |
| 2009-02-16 | 440 | 450 | 435 | 450 | 10,300 | 450 |
| 2009-02-13 | 436 | 448 | 429 | 440 | 22,600 | 440 |
| 2009-02-12 | 400 | 421 | 381 | 421 | 59,100 | 421 |
| 2009-02-10 | 467 | 468 | 396 | 400 | 66,900 | 400 |
| 2009-02-09 | 495 | 495 | 468 | 468 | 8,500 | 468 |
| 2009-02-06 | 488 | 493 | 486 | 493 | 7,900 | 493 |
| 2009-02-05 | 495 | 500 | 490 | 493 | 24,800 | 493 |
| 2009-02-04 | 500 | 502 | 475 | 495 | 8,200 | 495 |
| 2009-02-03 | 475 | 500 | 475 | 496 | 18,200 | 496 |
| 2009-02-02 | 475 | 485 | 472 | 476 | 12,600 | 476 |
| 2009-01-30 | 469 | 475 | 468 | 475 | 13,000 | 475 |
| 2009-01-29 | 466 | 474 | 466 | 474 | 24,200 | 474 |
| 2009-01-28 | 459 | 469 | 459 | 466 | 20,400 | 466 |
| 2009-01-27 | 447 | 460 | 447 | 459 | 15,600 | 459 |
| 2009-01-26 | 449 | 450 | 440 | 447 | 12,000 | 447 |
| 2009-01-23 | 458 | 458 | 443 | 449 | 9,300 | 449 |
| 2009-01-22 | 443 | 448 | 430 | 448 | 11,900 | 448 |
| 2009-01-21 | 442 | 444 | 439 | 443 | 10,000 | 443 |
| 2009-01-20 | 455 | 455 | 441 | 442 | 7,300 | 442 |
| 2009-01-19 | 452 | 460 | 446 | 455 | 9,000 | 455 |
| 2009-01-16 | 441 | 459 | 435 | 452 | 10,500 | 452 |
| 2009-01-15 | 450 | 452 | 440 | 441 | 11,400 | 441 |
| 2009-01-14 | 452 | 459 | 449 | 452 | 6,700 | 452 |
| 2009-01-13 | 475 | 475 | 448 | 452 | 17,500 | 452 |
| 2009-01-09 | 480 | 486 | 478 | 483 | 10,200 | 483 |
| 2009-01-08 | 492 | 492 | 482 | 487 | 6,600 | 487 |
| 2009-01-07 | 500 | 500 | 489 | 493 | 11,700 | 493 |
| 2009-01-06 | 496 | 499 | 485 | 492 | 8,300 | 492 |
| 2009-01-05 | 500 | 503 | 500 | 500 | 4,000 | 500 |
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
