8877 エスリード(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,339	1,354	1,339	1,348	9,700	1,348
2016-12-29	1,350	1,355	1,340	1,353	19,700	1,353
2016-12-28	1,324	1,358	1,324	1,355	13,100	1,355
2016-12-27	1,342	1,347	1,322	1,331	24,700	1,331
2016-12-26	1,355	1,360	1,343	1,351	10,500	1,351
2016-12-22	1,348	1,360	1,346	1,355	14,400	1,355
2016-12-21	1,358	1,370	1,350	1,359	31,500	1,359
2016-12-20	1,321	1,357	1,320	1,354	22,400	1,354
2016-12-19	1,330	1,333	1,322	1,329	17,600	1,329
2016-12-16	1,340	1,345	1,326	1,333	23,100	1,333
2016-12-15	1,338	1,347	1,328	1,338	22,800	1,338
2016-12-14	1,356	1,356	1,324	1,338	35,600	1,338
2016-12-13	1,353	1,363	1,352	1,363	26,800	1,363
2016-12-12	1,360	1,365	1,351	1,357	29,400	1,357
2016-12-09	1,364	1,366	1,353	1,366	25,200	1,366
2016-12-08	1,368	1,372	1,355	1,367	37,100	1,367
2016-12-07	1,355	1,374	1,350	1,368	29,900	1,368
2016-12-06	1,325	1,355	1,325	1,347	34,400	1,347
2016-12-05	1,321	1,326	1,301	1,315	28,100	1,315
2016-12-02	1,337	1,344	1,323	1,336	30,500	1,336
2016-12-01	1,349	1,349	1,333	1,337	26,000	1,337
2016-11-30	1,320	1,346	1,316	1,337	29,800	1,337
2016-11-29	1,290	1,320	1,289	1,320	59,300	1,320
2016-11-28	1,270	1,290	1,268	1,289	28,800	1,289
2016-11-25	1,288	1,291	1,265	1,271	23,800	1,271
2016-11-24	1,278	1,288	1,272	1,283	32,300	1,283
2016-11-22	1,260	1,278	1,252	1,275	28,800	1,275
2016-11-21	1,250	1,275	1,250	1,268	63,700	1,268
2016-11-18	1,248	1,250	1,243	1,247	18,700	1,247
2016-11-17	1,244	1,248	1,238	1,248	14,600	1,248
2016-11-16	1,237	1,246	1,232	1,244	20,600	1,244
2016-11-15	1,230	1,240	1,230	1,235	14,300	1,235
2016-11-14	1,229	1,239	1,228	1,228	18,000	1,228
2016-11-11	1,230	1,248	1,224	1,226	21,400	1,226
2016-11-10	1,221	1,227	1,213	1,227	30,300	1,227
2016-11-09	1,237	1,239	1,156	1,190	44,000	1,190
2016-11-08	1,230	1,238	1,230	1,237	23,700	1,237
2016-11-07	1,228	1,238	1,225	1,232	38,700	1,232
2016-11-04	1,192	1,228	1,188	1,225	35,500	1,225
2016-11-02	1,198	1,226	1,180	1,222	50,900	1,222
2016-11-01	1,172	1,226	1,163	1,225	78,100	1,225
2016-10-31	1,159	1,177	1,132	1,163	74,100	1,163
2016-10-28	1,088	1,160	1,085	1,121	105,800	1,121
2016-10-27	1,089	1,093	1,087	1,088	8,700	1,088
2016-10-26	1,080	1,089	1,078	1,089	13,600	1,089
2016-10-25	1,069	1,077	1,062	1,076	12,800	1,076
2016-10-24	1,057	1,062	1,056	1,061	6,200	1,061
2016-10-21	1,055	1,061	1,054	1,057	7,800	1,057
2016-10-20	1,045	1,054	1,045	1,052	7,500	1,052
2016-10-19	1,040	1,046	1,038	1,045	9,600	1,045
2016-10-17	1,038	1,040	1,036	1,040	5,100	1,040
2016-10-13	1,034	1,034	1,027	1,032	4,700	1,032
2016-10-12	1,021	1,031	1,020	1,029	7,500	1,029
2016-10-11	1,034	1,035	1,020	1,021	8,400	1,021
2016-10-07	1,036	1,036	1,023	1,029	8,600	1,029
2016-10-06	1,033	1,040	1,033	1,038	6,400	1,038
2016-10-05	1,030	1,038	1,020	1,035	11,900	1,035
2016-10-04	1,035	1,036	1,030	1,030	7,900	1,030
2016-10-03	1,040	1,040	1,033	1,033	7,600	1,033
2016-09-30	1,031	1,039	1,030	1,036	4,300	1,036
2016-09-29	1,035	1,040	1,030	1,038	7,800	1,038
2016-09-28	1,030	1,038	1,028	1,035	7,000	1,035
2016-09-27	1,038	1,040	1,030	1,040	13,700	1,040
2016-09-26	1,043	1,043	1,036	1,040	8,900	1,040
2016-09-23	1,022	1,034	1,020	1,034	14,200	1,034
2016-09-21	1,014	1,019	1,005	1,018	13,700	1,018
2016-09-20	1,010	1,019	1,010	1,014	8,300	1,014
2016-09-16	1,012	1,020	1,006	1,012	11,400	1,012
2016-09-15	1,008	1,012	1,002	1,004	4,900	1,004
2016-09-14	1,008	1,014	1,007	1,012	6,000	1,012
2016-09-13	1,011	1,013	1,008	1,008	4,900	1,008
2016-09-12	1,010	1,012	1,005	1,011	7,300	1,011
2016-09-09	1,004	1,012	1,004	1,010	12,300	1,010
2016-09-08	1,013	1,014	1,004	1,004	8,900	1,004
2016-09-07	1,003	1,013	1,003	1,013	6,800	1,013
2016-09-06	1,011	1,013	1,007	1,013	6,400	1,013
2016-09-05	1,014	1,014	1,007	1,011	9,400	1,011
2016-09-02	1,002	1,009	1,002	1,005	4,700	1,005
2016-09-01	1,006	1,006	1,001	1,004	5,400	1,004
2016-08-31	1,010	1,010	1,001	1,006	3,700	1,006
2016-08-30	1,004	1,005	999	1,002	5,700	1,002
2016-08-29	1,014	1,014	1,002	1,005	6,700	1,005
2016-08-26	1,009	1,009	997	999	4,700	999
2016-08-25	1,016	1,016	1,003	1,005	4,400	1,005
2016-08-24	1,007	1,010	1,001	1,006	3,900	1,006
2016-08-23	999	1,004	997	1,000	7,400	1,000
2016-08-22	1,001	1,003	994	995	11,600	995
2016-08-19	996	1,000	996	998	7,400	998
2016-08-18	999	1,003	995	996	8,600	996
2016-08-17	1,001	1,010	999	999	13,900	999
2016-08-16	1,018	1,019	1,007	1,007	12,200	1,007
2016-08-15	1,019	1,025	1,017	1,021	5,500	1,021
2016-08-12	1,024	1,026	1,020	1,024	6,500	1,024
2016-08-10	1,015	1,024	1,015	1,024	2,700	1,024
2016-08-09	1,021	1,025	1,021	1,025	2,800	1,025
2016-08-08	1,022	1,024	1,015	1,023	11,500	1,023
2016-08-05	1,010	1,013	1,009	1,011	3,400	1,011
2016-08-04	1,014	1,025	1,008	1,011	8,200	1,011
2016-08-03	1,015	1,026	1,011	1,014	8,700	1,014
2016-08-02	1,026	1,035	1,017	1,029	5,900	1,029
2016-08-01	1,027	1,031	1,018	1,024	10,500	1,024
2016-07-29	1,028	1,035	1,015	1,033	6,200	1,033
2016-07-28	1,025	1,028	1,017	1,028	4,600	1,028
2016-07-27	1,023	1,032	1,023	1,025	7,400	1,025
2016-07-26	1,022	1,027	1,019	1,022	5,900	1,022
2016-07-25	1,037	1,038	1,027	1,027	8,700	1,027
2016-07-22	1,035	1,035	1,023	1,031	4,800	1,031
2016-07-21	1,033	1,035	1,028	1,035	4,400	1,035
2016-07-20	1,020	1,035	1,018	1,033	4,800	1,033
2016-07-19	1,020	1,035	1,020	1,026	8,600	1,026
2016-07-15	1,034	1,035	1,016	1,020	7,900	1,020
2016-07-14	1,017	1,032	1,017	1,028	11,900	1,028
2016-07-13	1,018	1,027	1,017	1,017	5,600	1,017
2016-07-12	1,010	1,029	1,010	1,018	15,800	1,018
2016-07-11	1,000	1,010	991	1,000	11,700	1,000
2016-07-08	995	1,012	973	987	35,200	987
2016-07-07	998	999	991	994	6,800	994
2016-07-06	998	1,001	991	998	8,600	998
2016-07-05	999	1,003	998	1,000	5,900	1,000
2016-07-04	998	1,010	998	1,003	8,300	1,003
2016-07-01	1,000	1,003	980	997	20,200	997
2016-06-30	1,010	1,013	1,000	1,000	7,000	1,000
2016-06-29	1,007	1,015	1,000	1,007	5,700	1,007
2016-06-28	980	1,000	978	992	10,300	992
2016-06-27	971	995	971	985	12,600	985
2016-06-24	1,030	1,030	965	971	29,000	971
2016-06-23	1,003	1,007	1,001	1,006	7,200	1,006
2016-06-22	1,004	1,016	1,004	1,014	3,900	1,014
2016-06-21	1,001	1,018	1,001	1,016	5,000	1,016
2016-06-20	1,001	1,020	1,001	1,001	8,300	1,001
2016-06-17	1,000	1,008	980	1,001	15,900	1,001
2016-06-16	1,019	1,021	995	1,000	18,400	1,000
2016-06-15	1,023	1,037	1,020	1,028	8,800	1,028
2016-06-14	1,044	1,044	1,025	1,028	6,900	1,028
2016-06-13	1,055	1,055	1,046	1,049	12,400	1,049
2016-06-10	1,079	1,079	1,060	1,073	17,200	1,073
2016-06-09	1,063	1,069	1,060	1,069	6,800	1,069
2016-06-08	1,067	1,068	1,059	1,063	6,900	1,063
2016-06-07	1,053	1,066	1,053	1,062	5,700	1,062
2016-06-06	1,051	1,062	1,050	1,062	8,700	1,062
2016-06-03	1,051	1,069	1,051	1,063	8,000	1,063
2016-06-02	1,058	1,063	1,052	1,052	6,200	1,052
2016-06-01	1,069	1,073	1,057	1,067	7,900	1,067
2016-05-31	1,068	1,074	1,061	1,067	6,200	1,067
2016-05-30	1,063	1,071	1,055	1,067	7,300	1,067
2016-05-27	1,065	1,078	1,062	1,073	6,300	1,073
2016-05-26	1,073	1,080	1,069	1,071	12,300	1,071
2016-05-25	1,084	1,085	1,065	1,074	9,900	1,074
2016-05-24	1,081	1,081	1,052	1,076	12,000	1,076
2016-05-23	1,082	1,083	1,068	1,083	11,100	1,083
2016-05-20	1,074	1,088	1,072	1,083	22,500	1,083
2016-05-19	1,070	1,075	1,057	1,075	15,200	1,075
2016-05-18	1,054	1,078	1,049	1,078	37,200	1,078
2016-05-17	1,055	1,055	1,036	1,055	20,500	1,055
2016-05-16	1,038	1,059	1,035	1,050	32,200	1,050
2016-05-13	1,006	1,030	998	1,017	21,100	1,017
2016-05-12	1,000	1,006	1,000	1,006	7,400	1,006
2016-05-11	1,006	1,014	1,001	1,002	7,500	1,002
2016-05-10	1,003	1,017	1,003	1,006	14,200	1,006
2016-05-09	1,008	1,009	1,001	1,003	9,900	1,003
2016-05-06	1,004	1,007	999	1,000	7,300	1,000
2016-05-02	1,005	1,006	999	1,001	21,000	1,001
2016-04-28	1,017	1,032	1,003	1,008	16,700	1,008
2016-04-27	1,012	1,020	1,011	1,016	6,400	1,016
2016-04-26	1,021	1,026	1,011	1,012	6,400	1,012
2016-04-25	1,036	1,036	1,012	1,027	11,500	1,027
2016-04-22	1,009	1,036	1,009	1,036	18,200	1,036
2016-04-21	1,001	1,020	1,001	1,016	18,300	1,016
2016-04-20	1,011	1,015	1,002	1,002	14,600	1,002
2016-04-19	1,014	1,014	1,001	1,003	12,100	1,003
2016-04-18	1,001	1,008	996	1,003	11,600	1,003
2016-04-15	1,016	1,018	1,009	1,018	10,600	1,018
2016-04-14	1,010	1,017	1,006	1,016	21,200	1,016
2016-04-13	1,010	1,010	1,000	1,001	12,500	1,001
2016-04-12	994	1,006	993	998	15,500	998
2016-04-11	1,001	1,001	991	996	11,600	996
2016-04-08	992	1,009	981	995	29,900	995
2016-04-07	1,000	1,002	993	996	14,200	996
2016-04-06	997	1,000	992	998	16,700	998
2016-04-05	1,010	1,010	998	998	23,800	998
2016-04-04	1,009	1,020	1,006	1,013	13,500	1,013
2016-04-01	1,041	1,041	1,001	1,001	34,100	1,001
2016-03-31	1,055	1,067	1,043	1,043	23,400	1,043
2016-03-30	1,079	1,080	1,060	1,062	29,300	1,062
2016-03-29	1,078	1,090	1,059	1,087	109,000	1,087
2016-03-28	1,120	1,124	1,114	1,117	285,800	1,117
2016-03-25	1,119	1,123	1,115	1,121	40,700	1,121
2016-03-24	1,128	1,128	1,112	1,114	38,300	1,114
2016-03-23	1,129	1,133	1,126	1,130	19,000	1,130
2016-03-22	1,111	1,125	1,111	1,125	25,700	1,125
2016-03-18	1,107	1,114	1,102	1,111	17,000	1,111
2016-03-17	1,110	1,113	1,103	1,109	27,500	1,109
2016-03-16	1,114	1,117	1,110	1,110	14,900	1,110
2016-03-15	1,120	1,124	1,107	1,114	21,700	1,114
2016-03-14	1,114	1,119	1,109	1,119	19,900	1,119
2016-03-11	1,091	1,105	1,089	1,103	24,300	1,103
2016-03-10	1,096	1,098	1,090	1,097	16,200	1,097
2016-03-09	1,081	1,089	1,078	1,084	19,000	1,084
2016-03-08	1,091	1,095	1,079	1,093	24,500	1,093
2016-03-07	1,090	1,096	1,087	1,091	16,300	1,091
2016-03-04	1,077	1,088	1,075	1,085	13,100	1,085
2016-03-03	1,067	1,076	1,065	1,076	14,100	1,076
2016-03-02	1,054	1,067	1,053	1,061	16,300	1,061
2016-03-01	1,041	1,054	1,037	1,046	15,900	1,046
2016-02-29	1,044	1,054	1,041	1,041	19,400	1,041
2016-02-26	1,036	1,043	1,035	1,041	18,100	1,041
2016-02-25	1,018	1,041	1,015	1,034	23,900	1,034
2016-02-24	1,020	1,028	1,005	1,016	16,800	1,016
2016-02-23	1,040	1,046	1,023	1,023	18,700	1,023
2016-02-22	1,043	1,046	1,035	1,037	12,900	1,037
2016-02-19	1,043	1,048	1,028	1,040	13,300	1,040
2016-02-18	1,045	1,051	1,036	1,042	12,800	1,042
2016-02-17	1,043	1,045	1,014	1,027	13,800	1,027
2016-02-16	1,024	1,044	1,016	1,030	15,700	1,030
2016-02-15	1,007	1,030	1,007	1,015	24,700	1,015
2016-02-12	998	1,000	979	979	45,600	979
2016-02-10	1,050	1,058	1,001	1,009	34,900	1,009
2016-02-09	1,055	1,055	1,042	1,049	26,500	1,049
2016-02-08	1,067	1,078	1,061	1,069	17,700	1,069
2016-02-05	1,091	1,093	1,067	1,074	21,100	1,074
2016-02-04	1,097	1,106	1,095	1,096	14,100	1,096
2016-02-03	1,109	1,109	1,097	1,104	17,600	1,104
2016-02-02	1,124	1,124	1,111	1,115	18,700	1,115
2016-02-01	1,120	1,123	1,100	1,123	33,000	1,123
2016-01-29	1,065	1,094	1,065	1,086	17,600	1,086
2016-01-28	1,067	1,073	1,058	1,065	11,300	1,065
2016-01-27	1,074	1,078	1,059	1,067	16,300	1,067
2016-01-26	1,072	1,072	1,056	1,056	15,400	1,056
2016-01-25	1,078	1,081	1,065	1,073	23,800	1,073
2016-01-22	1,016	1,068	1,016	1,065	22,700	1,065
2016-01-21	1,044	1,046	1,005	1,006	41,800	1,006
2016-01-20	1,072	1,072	1,050	1,050	25,500	1,050
2016-01-19	1,072	1,087	1,063	1,071	15,200	1,071
2016-01-18	1,061	1,082	1,052	1,077	21,200	1,077
2016-01-15	1,099	1,099	1,074	1,077	15,900	1,077
2016-01-14	1,100	1,100	1,070	1,080	48,400	1,080
2016-01-13	1,111	1,118	1,104	1,106	13,600	1,106
2016-01-12	1,118	1,121	1,096	1,096	33,200	1,096
2016-01-08	1,108	1,142	1,105	1,122	37,100	1,122
2016-01-07	1,131	1,131	1,106	1,106	40,600	1,106
2016-01-06	1,153	1,155	1,139	1,142	28,700	1,142
2016-01-05	1,148	1,167	1,146	1,161	20,800	1,161
2016-01-04	1,160	1,161	1,145	1,148	19,600	1,148

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05月
日	月	火	水	木	金	土
« 04月30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	31