8877 エスリード(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	660	669	658	665	10,200	665
2011-12-29	660	665	653	660	6,700	660
2011-12-28	655	659	654	657	6,100	657
2011-12-27	654	657	652	655	3,900	655
2011-12-26	656	659	650	650	7,300	650
2011-12-22	658	658	652	655	9,300	655
2011-12-21	645	649	645	647	6,800	647
2011-12-20	641	645	640	644	8,400	644
2011-12-19	653	654	638	639	16,600	639
2011-12-16	660	661	651	653	8,700	653
2011-12-15	660	662	659	659	5,400	659
2011-12-14	671	675	658	658	13,300	658
2011-12-13	673	673	668	671	7,300	671
2011-12-12	673	681	671	673	13,400	673
2011-12-09	665	670	658	670	17,600	670
2011-12-08	659	663	656	663	6,800	663
2011-12-07	656	667	655	667	7,200	667
2011-12-06	669	669	652	652	11,900	652
2011-12-05	665	670	665	669	5,200	669
2011-12-02	659	664	658	661	6,700	661
2011-12-01	660	660	656	657	8,600	657
2011-11-30	649	657	649	653	4,200	653
2011-11-29	655	658	648	658	7,800	658
2011-11-28	650	655	648	652	6,100	652
2011-11-25	657	657	640	640	15,700	640
2011-11-24	660	661	653	657	10,500	657
2011-11-22	656	665	654	665	16,200	665
2011-11-21	656	658	650	658	11,300	658
2011-11-18	654	660	646	660	6,200	660
2011-11-17	659	661	651	661	11,400	661
2011-11-16	645	665	639	661	17,900	661
2011-11-15	642	647	642	645	2,800	645
2011-11-14	637	645	634	645	7,500	645
2011-11-11	631	632	623	627	14,800	627
2011-11-10	642	643	627	631	15,700	631
2011-11-09	644	654	644	652	12,000	652
2011-11-08	659	664	643	643	11,900	643
2011-11-07	657	660	651	659	10,200	659
2011-11-04	658	659	648	657	16,000	657
2011-11-02	650	658	640	644	17,700	644
2011-11-01	661	661	655	658	10,400	658
2011-10-31	655	672	655	663	23,200	663
2011-10-28	660	678	639	651	39,600	651
2011-10-27	635	659	631	659	16,300	659
2011-10-26	639	639	631	631	9,900	631
2011-10-25	656	658	636	649	12,000	649
2011-10-24	635	652	635	652	9,500	652
2011-10-21	628	633	628	631	3,300	631
2011-10-20	635	636	627	628	7,000	628
2011-10-19	647	650	635	637	6,500	637
2011-10-18	650	650	643	644	4,500	644
2011-10-17	656	656	642	646	9,800	646
2011-10-14	640	640	633	636	7,300	636
2011-10-13	646	651	643	647	6,000	647
2011-10-12	640	648	635	642	8,500	642
2011-10-11	630	647	630	647	8,100	647
2011-10-07	625	630	621	627	12,700	627
2011-10-06	617	620	611	617	18,400	617
2011-10-05	635	636	613	613	15,700	613
2011-10-04	645	645	640	642	11,700	642
2011-10-03	651	654	642	645	8,000	645
2011-09-30	659	663	649	655	18,400	655
2011-09-29	640	659	640	656	17,300	656
2011-09-28	637	649	636	645	20,800	645
2011-09-27	640	648	632	648	29,600	648
2011-09-26	640	642	606	630	37,700	630
2011-09-22	653	653	645	649	17,100	649
2011-09-21	652	654	650	650	9,200	650
2011-09-20	660	661	651	651	9,100	651
2011-09-16	655	662	655	660	19,400	660
2011-09-15	649	655	649	654	9,000	654
2011-09-14	651	659	649	649	12,700	649
2011-09-13	648	660	648	651	13,300	651
2011-09-12	651	656	641	647	16,000	647
2011-09-09	660	664	657	657	25,400	657
2011-09-08	661	668	657	660	11,400	660
2011-09-07	661	662	657	660	9,200	660
2011-09-06	667	668	654	657	16,300	657
2011-09-05	670	675	665	666	11,500	666
2011-09-02	679	686	669	679	25,600	679
2011-09-01	685	687	676	680	10,900	680
2011-08-31	675	682	669	682	25,200	682
2011-08-30	674	678	670	675	17,700	675
2011-08-29	660	672	659	667	12,400	667
2011-08-26	664	665	656	657	18,300	657
2011-08-25	665	673	663	664	12,100	664
2011-08-24	660	668	654	656	8,200	656
2011-08-23	660	666	650	656	16,100	656
2011-08-22	666	670	657	657	9,000	657
2011-08-19	670	671	662	666	11,800	666
2011-08-18	681	686	674	675	12,000	675
2011-08-17	686	686	670	676	8,200	676
2011-08-16	692	692	679	686	8,600	686
2011-08-15	693	693	681	685	9,500	685
2011-08-12	680	690	677	690	10,100	690
2011-08-11	661	670	660	670	9,100	670
2011-08-10	690	690	663	663	14,100	663
2011-08-09	644	672	632	670	27,900	670
2011-08-08	658	668	654	654	30,400	654
2011-08-05	660	674	655	673	32,600	673
2011-08-04	688	702	687	689	15,500	689
2011-08-03	707	707	668	686	37,600	686
2011-08-02	717	725	705	709	14,800	709
2011-08-01	717	727	710	726	6,100	726
2011-07-29	711	719	705	705	8,600	705
2011-07-28	721	723	710	713	19,400	713
2011-07-27	740	742	731	731	13,000	731
2011-07-26	748	749	744	745	8,000	745
2011-07-25	760	760	744	744	10,400	744
2011-07-22	741	748	741	748	6,700	748
2011-07-21	747	747	739	739	5,300	739
2011-07-20	750	752	741	747	7,600	747
2011-07-19	733	744	729	744	14,300	744
2011-07-15	726	741	725	731	16,600	731
2011-07-14	744	748	731	732	13,500	732
2011-07-13	742	749	742	749	8,200	749
2011-07-12	754	755	743	748	15,900	748
2011-07-11	745	757	745	756	10,800	756
2011-07-08	741	756	740	750	28,000	750
2011-07-07	742	742	735	738	12,600	738
2011-07-06	727	737	724	737	23,300	737
2011-07-05	718	725	718	720	12,800	720
2011-07-04	724	728	713	713	23,300	713
2011-07-01	718	718	709	711	16,500	711
2011-06-30	712	715	710	715	9,600	715
2011-06-29	704	710	704	710	8,900	710
2011-06-28	705	720	698	702	9,100	702
2011-06-27	710	711	701	703	11,500	703
2011-06-24	709	712	703	710	19,200	710
2011-06-23	703	706	698	699	8,700	699
2011-06-22	693	709	693	707	10,300	707
2011-06-21	686	698	685	691	12,300	691
2011-06-20	685	698	685	687	9,400	687
2011-06-17	722	722	693	693	18,100	693
2011-06-16	718	723	709	709	9,300	709
2011-06-15	738	739	726	726	11,500	726
2011-06-14	714	732	712	732	19,900	732
2011-06-13	713	723	703	703	18,500	703
2011-06-10	741	741	723	724	37,000	724
2011-06-09	704	719	692	718	12,400	718
2011-06-08	709	716	700	702	18,700	702
2011-06-07	680	721	675	721	60,500	721
2011-06-06	662	678	661	673	21,600	673
2011-06-03	674	678	660	661	18,800	661
2011-06-02	666	673	662	671	13,300	671
2011-06-01	677	678	665	674	16,500	674
2011-05-31	667	676	664	676	12,400	676
2011-05-30	649	667	647	667	19,900	667
2011-05-27	634	649	632	645	24,600	645
2011-05-26	643	647	631	634	29,700	634
2011-05-25	645	648	635	636	14,400	636
2011-05-24	642	648	629	638	39,700	638
2011-05-23	675	675	632	642	57,300	642
2011-05-20	692	693	670	670	24,300	670
2011-05-19	695	699	686	691	21,400	691
2011-05-18	686	707	673	692	25,800	692
2011-05-17	693	695	680	686	26,700	686
2011-05-16	700	705	686	692	24,700	692
2011-05-13	717	718	695	701	43,700	701
2011-05-12	720	735	715	724	33,200	724
2011-05-11	700	724	698	722	19,700	722
2011-05-10	700	705	692	699	15,700	699
2011-05-09	707	707	692	701	40,300	701
2011-05-06	704	704	697	698	20,200	698
2011-05-02	712	716	701	707	27,400	707
2011-04-28	700	713	700	713	16,300	713
2011-04-27	700	704	697	701	16,500	701
2011-04-26	708	708	694	698	17,400	698
2011-04-25	719	719	698	702	20,600	702
2011-04-22	700	711	697	705	40,000	705
2011-04-21	702	705	693	705	23,400	705
2011-04-20	698	703	694	695	15,400	695
2011-04-19	700	703	694	698	21,500	698
2011-04-18	705	710	695	706	26,100	706
2011-04-15	707	713	700	710	28,700	710
2011-04-14	702	710	695	707	30,000	707
2011-04-13	695	706	695	698	15,800	698
2011-04-12	711	711	698	701	22,000	701
2011-04-11	711	716	704	713	19,200	713
2011-04-08	683	712	681	703	21,000	703
2011-04-07	713	715	682	691	28,200	691
2011-04-06	694	704	671	702	40,900	702
2011-04-05	715	718	685	685	58,800	685
2011-04-04	732	739	716	723	36,300	723
2011-04-01	748	751	724	731	32,800	731
2011-03-31	736	750	727	750	51,500	750
2011-03-30	743	743	722	735	47,300	735
2011-03-29	733	740	708	734	134,900	734
2011-03-28	775	788	745	760	332,400	760
2011-03-25	781	781	760	766	56,400	766
2011-03-24	779	780	765	766	41,000	766
2011-03-23	773	780	746	780	64,900	780
2011-03-22	789	814	753	758	119,000	758
2011-03-18	651	715	651	715	178,100	715
2011-03-17	588	650	580	615	248,000	615
2011-03-16	610	660	605	628	119,300	628
2011-03-15	699	716	581	620	128,500	620
2011-03-14	750	768	709	712	81,800	712
2011-03-11	826	850	825	840	84,600	840
2011-03-10	882	888	844	849	140,800	849
2011-03-09	888	905	885	885	46,300	885
2011-03-08	924	925	880	893	64,700	893
2011-03-07	943	943	920	924	26,300	924
2011-03-04	940	947	933	943	19,000	943
2011-03-03	950	950	928	935	23,000	935
2011-03-02	942	955	937	937	52,900	937
2011-03-01	944	954	938	941	41,000	941
2011-02-28	916	929	905	929	25,600	929
2011-02-25	911	925	900	910	31,000	910
2011-02-24	940	953	915	915	62,800	915
2011-02-23	906	961	905	942	63,600	942
2011-02-22	941	950	920	921	37,000	921
2011-02-21	954	954	938	940	39,900	940
2011-02-18	936	960	935	957	31,500	957
2011-02-17	923	936	914	936	23,100	936
2011-02-16	919	934	919	922	38,900	922
2011-02-15	909	929	908	918	50,000	918
2011-02-14	875	905	873	903	35,800	903
2011-02-10	860	873	858	871	15,200	871
2011-02-09	855	870	855	855	15,800	855
2011-02-08	880	883	865	865	15,700	865
2011-02-07	880	880	870	875	7,900	875
2011-02-04	888	888	868	868	18,100	868
2011-02-03	863	893	863	873	19,700	873
2011-02-02	844	870	844	863	19,300	863
2011-02-01	844	853	843	843	10,500	843
2011-01-31	839	853	836	841	22,200	841
2011-01-28	877	885	863	867	35,700	867
2011-01-27	875	891	870	890	13,200	890
2011-01-26	885	885	872	872	4,700	872
2011-01-25	893	895	885	887	14,800	887
2011-01-24	872	881	868	879	18,300	879
2011-01-21	908	910	866	872	35,100	872
2011-01-20	900	911	898	900	11,800	900
2011-01-19	884	900	879	900	10,900	900
2011-01-18	872	888	872	884	9,800	884
2011-01-17	881	895	876	876	17,900	876
2011-01-14	904	906	887	887	19,000	887
2011-01-13	905	909	893	905	10,700	905
2011-01-12	893	900	880	895	48,900	895
2011-01-11	880	885	873	878	16,600	878
2011-01-07	873	885	868	877	16,900	877
2011-01-06	865	873	865	873	7,900	873
2011-01-05	870	870	862	865	8,100	865
2011-01-04	859	859	846	857	7,000	857

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