8877 エスリード(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	856	856	841	844	6,400	844
2010-12-29	843	855	842	855	10,600	855
2010-12-28	835	845	834	843	18,900	843
2010-12-27	835	837	833	835	10,700	835
2010-12-24	846	846	835	835	12,800	835
2010-12-22	830	839	830	837	8,600	837
2010-12-21	832	843	831	834	11,000	834
2010-12-20	848	848	836	841	14,900	841
2010-12-17	843	845	837	840	16,500	840
2010-12-16	830	843	830	841	22,100	841
2010-12-15	827	833	819	830	59,600	830
2010-12-14	788	811	787	809	39,000	809
2010-12-13	778	793	770	792	24,000	792
2010-12-10	778	778	762	776	39,500	776
2010-12-09	761	766	760	763	13,700	763
2010-12-08	769	773	756	765	16,500	765
2010-12-07	782	789	762	769	25,800	769
2010-12-06	728	770	724	767	39,300	767
2010-12-03	719	725	716	718	10,800	718
2010-12-02	714	718	709	718	29,000	718
2010-12-01	701	715	701	711	8,000	711
2010-11-30	716	725	702	702	18,000	702
2010-11-29	706	719	705	715	11,300	715
2010-11-26	702	711	697	698	29,000	698
2010-11-25	712	712	704	708	11,000	708
2010-11-24	708	713	700	704	14,900	704
2010-11-22	724	730	714	714	20,400	714
2010-11-19	710	719	708	719	12,100	719
2010-11-18	694	710	694	710	16,700	710
2010-11-17	699	706	693	698	17,200	698
2010-11-16	710	710	699	706	15,600	706
2010-11-15	704	707	695	704	9,900	704
2010-11-12	713	721	690	694	17,500	694
2010-11-11	706	715	701	712	12,400	712
2010-11-10	695	712	695	706	16,600	706
2010-11-09	701	701	693	698	26,400	698
2010-11-08	713	713	698	703	17,700	703
2010-11-05	695	709	695	699	16,000	699
2010-11-04	683	712	683	688	15,800	688
2010-11-02	680	686	676	680	13,000	680
2010-11-01	678	694	666	687	26,800	687
2010-10-29	721	723	688	688	30,900	688
2010-10-28	740	747	732	732	28,700	732
2010-10-27	755	755	745	745	14,200	745
2010-10-26	761	763	750	750	19,400	750
2010-10-25	755	762	750	760	29,700	760
2010-10-22	739	752	739	746	10,500	746
2010-10-21	745	749	734	746	13,100	746
2010-10-20	740	751	740	743	10,200	743
2010-10-19	755	756	745	750	13,000	750
2010-10-18	750	758	744	751	9,900	751
2010-10-15	765	766	744	753	21,500	753
2010-10-14	741	766	741	763	39,700	763
2010-10-13	750	752	722	741	20,700	741
2010-10-12	760	766	737	737	18,100	737
2010-10-08	758	765	755	756	17,900	756
2010-10-07	760	760	745	760	20,500	760
2010-10-06	724	765	724	761	27,100	761
2010-10-05	714	733	714	724	30,400	724
2010-10-04	735	743	725	727	19,000	727
2010-10-01	741	746	727	738	20,100	738
2010-09-30	750	759	741	742	18,700	742
2010-09-29	737	759	734	755	19,400	755
2010-09-28	728	746	720	737	22,900	737
2010-09-27	722	741	715	738	27,800	738
2010-09-24	745	745	710	710	52,000	710
2010-09-22	736	761	734	755	35,500	755
2010-09-21	740	746	731	731	26,200	731
2010-09-17	724	738	724	735	25,900	735
2010-09-16	730	734	710	714	14,500	714
2010-09-15	725	730	709	724	16,400	724
2010-09-14	713	728	710	728	29,800	728
2010-09-13	710	714	699	706	10,500	706
2010-09-10	709	709	702	705	32,600	705
2010-09-09	691	698	689	697	9,500	697
2010-09-08	688	691	675	681	12,600	681
2010-09-07	709	710	690	690	23,800	690
2010-09-06	707	710	701	707	17,900	707
2010-09-03	663	698	663	695	42,000	695
2010-09-02	650	657	648	657	13,700	657
2010-09-01	646	650	640	642	11,900	642
2010-08-31	656	667	644	644	27,800	644
2010-08-30	659	675	657	657	22,900	657
2010-08-27	625	658	621	642	35,100	642
2010-08-26	655	660	631	636	47,800	636
2010-08-25	670	671	655	655	19,500	655
2010-08-24	672	678	669	676	23,300	676
2010-08-23	674	680	672	672	13,600	672
2010-08-20	673	678	661	672	26,200	672
2010-08-19	669	679	660	674	19,700	674
2010-08-18	675	675	646	663	30,500	663
2010-08-17	653	675	652	673	20,000	673
2010-08-16	667	667	652	652	15,600	652
2010-08-13	667	672	659	667	27,000	667
2010-08-12	645	660	645	658	13,700	658
2010-08-11	680	680	650	658	22,400	658
2010-08-10	693	696	680	681	20,900	681
2010-08-09	689	692	680	689	13,300	689
2010-08-06	670	689	668	689	42,700	689
2010-08-05	654	666	645	666	21,500	666
2010-08-04	655	655	640	648	24,300	648
2010-08-03	662	665	650	656	25,400	656
2010-08-02	660	669	652	652	30,100	652
2010-07-30	681	684	665	670	23,000	670
2010-07-29	685	693	684	688	12,500	688
2010-07-28	695	696	685	696	16,500	696
2010-07-27	691	691	678	685	15,200	685
2010-07-26	670	681	669	681	18,000	681
2010-07-23	691	691	661	667	62,700	667
2010-07-22	670	674	667	672	16,300	672
2010-07-21	700	700	670	675	24,500	675
2010-07-20	675	702	669	696	23,500	696
2010-07-16	697	697	670	685	30,100	685
2010-07-15	710	710	691	697	16,000	697
2010-07-14	724	728	713	718	27,500	718
2010-07-13	713	724	708	712	41,700	712
2010-07-12	688	709	688	704	45,200	704
2010-07-09	662	681	659	679	27,400	679
2010-07-08	665	676	654	660	57,700	660
2010-07-07	675	679	653	655	48,400	655
2010-07-06	669	681	663	681	25,300	681
2010-07-05	660	673	655	668	30,200	668
2010-07-02	652	661	645	658	42,000	658
2010-07-01	656	668	654	661	45,100	661
2010-06-30	695	705	645	662	106,200	662
2010-06-29	723	740	701	710	35,300	710
2010-06-28	722	725	711	722	24,300	722
2010-06-25	743	746	709	713	43,200	713
2010-06-24	769	775	758	758	25,400	758
2010-06-23	773	776	763	769	39,100	769
2010-06-22	755	790	750	786	38,800	786
2010-06-21	755	757	746	752	25,100	752
2010-06-18	747	752	739	747	26,100	747
2010-06-17	743	760	743	746	39,000	746
2010-06-16	735	750	735	742	37,900	742
2010-06-15	700	720	697	720	41,300	720
2010-06-14	693	699	690	691	44,500	691
2010-06-11	690	696	680	683	67,000	683
2010-06-10	684	687	671	681	52,900	681
2010-06-09	704	706	687	692	33,800	692
2010-06-08	720	727	696	704	74,200	704
2010-06-07	740	740	711	720	43,400	720
2010-06-04	778	778	747	755	61,700	755
2010-06-03	770	799	762	769	29,600	769
2010-06-02	772	786	752	755	26,900	755
2010-06-01	801	801	782	784	21,100	784
2010-05-31	778	803	778	791	17,900	791
2010-05-28	816	848	777	777	48,700	777
2010-05-27	750	792	748	792	22,900	792
2010-05-26	759	770	740	751	45,800	751
2010-05-25	808	825	759	774	39,100	774
2010-05-24	812	815	795	808	29,100	808
2010-05-21	803	815	795	804	57,600	804
2010-05-20	840	867	820	830	49,400	830
2010-05-19	810	845	803	841	41,600	841
2010-05-18	862	878	813	824	76,200	824
2010-05-17	905	905	859	859	64,500	859
2010-05-14	876	913	869	904	41,000	904
2010-05-13	864	887	864	885	33,800	885
2010-05-12	862	875	851	859	44,800	859
2010-05-11	924	929	860	861	46,100	861
2010-05-10	870	913	862	909	58,300	909
2010-05-07	891	915	881	884	73,300	884
2010-05-06	950	958	940	948	60,300	948
2010-04-30	970	990	960	980	61,200	980
2010-04-28	967	990	961	967	52,100	967
2010-04-27	999	1,030	979	997	90,300	997
2010-04-26	950	997	950	993	75,000	993
2010-04-23	925	949	917	949	76,100	949
2010-04-22	920	920	886	914	51,200	914
2010-04-21	920	922	902	921	47,200	921
2010-04-20	925	936	910	910	48,800	910
2010-04-19	923	930	900	910	49,900	910
2010-04-16	932	947	912	941	104,800	941
2010-04-15	917	945	914	945	100,800	945
2010-04-14	878	918	872	902	105,400	902
2010-04-13	865	865	845	865	56,800	865
2010-04-12	848	859	846	856	36,400	856
2010-04-09	839	844	836	840	36,100	840
2010-04-08	828	834	825	831	35,600	831
2010-04-07	820	828	810	827	35,600	827
2010-04-06	824	824	811	819	40,100	819
2010-04-05	825	825	811	819	30,800	819
2010-04-02	811	825	800	810	50,800	810
2010-04-01	800	811	800	809	34,800	809
2010-03-31	791	809	787	809	55,600	809
2010-03-30	780	794	772	791	55,600	791
2010-03-29	762	787	757	780	112,800	780
2010-03-26	790	798	783	794	275,000	794
2010-03-25	797	797	780	786	81,200	786
2010-03-24	777	785	777	782	31,700	782
2010-03-23	779	783	773	775	30,800	775
2010-03-19	778	780	769	771	42,700	771
2010-03-18	791	791	778	778	40,200	778
2010-03-17	778	790	775	788	45,300	788
2010-03-16	769	779	767	774	49,900	774
2010-03-15	760	770	759	768	31,500	768
2010-03-12	752	758	748	758	39,100	758
2010-03-11	743	755	743	752	37,300	752
2010-03-10	735	750	735	742	25,100	742
2010-03-09	745	749	732	735	58,000	735
2010-03-08	751	762	745	745	49,000	745
2010-03-05	741	752	736	749	54,800	749
2010-03-04	765	767	749	755	30,800	755
2010-03-03	735	767	735	767	64,800	767
2010-03-02	735	735	725	732	16,500	732
2010-03-01	719	730	719	725	24,200	725
2010-02-26	718	720	711	719	10,400	719
2010-02-25	723	723	707	712	19,500	712
2010-02-24	705	712	702	712	30,200	712
2010-02-23	718	719	703	710	25,400	710
2010-02-22	710	719	708	715	25,500	715
2010-02-19	725	730	710	712	35,800	712
2010-02-18	740	740	727	730	19,200	730
2010-02-17	725	737	710	737	34,800	737
2010-02-16	718	735	709	710	31,200	710
2010-02-15	737	737	701	725	23,400	725
2010-02-12	741	741	722	740	15,800	740
2010-02-10	742	744	720	741	41,200	741
2010-02-09	699	729	693	720	28,700	720
2010-02-08	700	701	693	700	17,100	700
2010-02-05	698	710	685	700	33,700	700
2010-02-04	690	720	680	719	41,200	719
2010-02-03	700	724	697	697	44,000	697
2010-02-02	671	709	667	705	90,400	705
2010-02-01	711	714	661	661	97,900	661
2010-01-29	745	756	725	726	50,100	726
2010-01-28	751	763	750	753	12,600	753
2010-01-27	786	786	750	750	29,400	750
2010-01-26	774	786	767	784	63,500	784
2010-01-25	758	766	750	759	15,100	759
2010-01-22	750	768	750	758	32,700	758
2010-01-21	750	781	741	778	34,000	778
2010-01-20	785	791	760	760	59,600	760
2010-01-19	819	819	793	795	37,400	795
2010-01-18	815	817	785	816	79,100	816
2010-01-15	759	804	746	802	85,800	802
2010-01-14	731	753	727	749	53,800	749
2010-01-13	717	739	716	735	70,200	735
2010-01-12	740	746	722	730	76,400	730
2010-01-08	740	750	739	741	55,300	741
2010-01-07	759	770	732	742	77,400	742
2010-01-06	760	774	750	757	58,300	757
2010-01-05	788	792	750	759	96,700	759
2010-01-04	784	795	784	787	12,900	787

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