8877 エスリード(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,554	2,563	2,525	2,525	17,500	2,525
2017-12-28	2,519	2,589	2,501	2,575	47,600	2,575
2017-12-27	2,437	2,518	2,437	2,512	27,900	2,512
2017-12-26	2,457	2,462	2,429	2,435	9,000	2,435
2017-12-25	2,484	2,484	2,465	2,467	15,000	2,467
2017-12-22	2,471	2,488	2,456	2,483	12,200	2,483
2017-12-21	2,440	2,472	2,427	2,465	15,700	2,465
2017-12-20	2,435	2,456	2,405	2,446	27,000	2,446
2017-12-19	2,485	2,485	2,438	2,442	14,900	2,442
2017-12-18	2,500	2,513	2,478	2,496	30,500	2,496
2017-12-15	2,449	2,491	2,418	2,490	25,800	2,490
2017-12-14	2,460	2,471	2,420	2,457	17,900	2,457
2017-12-13	2,467	2,470	2,444	2,467	17,100	2,467
2017-12-12	2,473	2,517	2,454	2,486	25,000	2,486
2017-12-11	2,441	2,473	2,403	2,467	32,100	2,467
2017-12-08	2,423	2,489	2,393	2,443	50,300	2,443
2017-12-07	2,312	2,500	2,312	2,451	53,800	2,451
2017-12-06	2,351	2,385	2,314	2,330	34,800	2,330
2017-12-05	2,376	2,400	2,361	2,370	36,900	2,370
2017-12-04	2,380	2,407	2,360	2,403	43,600	2,403
2017-12-01	2,364	2,382	2,295	2,373	45,800	2,373
2017-11-30	2,300	2,343	2,260	2,340	48,100	2,340
2017-11-29	2,240	2,313	2,214	2,306	60,100	2,306
2017-11-28	2,197	2,226	2,189	2,226	63,600	2,226
2017-11-27	2,164	2,200	2,123	2,197	44,600	2,197
2017-11-24	2,178	2,178	2,112	2,168	43,700	2,168
2017-11-22	2,090	2,169	2,065	2,156	47,500	2,156
2017-11-21	1,984	2,106	1,984	2,096	48,400	2,096
2017-11-20	1,955	1,982	1,950	1,968	13,500	1,968
2017-11-17	1,975	1,980	1,951	1,957	11,700	1,957
2017-11-16	1,940	1,976	1,940	1,969	16,800	1,969
2017-11-15	2,003	2,003	1,935	1,943	47,000	1,943
2017-11-13	2,054	2,062	2,024	2,039	27,400	2,039
2017-11-10	2,030	2,058	2,030	2,054	15,800	2,054
2017-11-09	2,038	2,097	2,038	2,055	35,600	2,055
2017-11-08	2,051	2,054	2,032	2,034	29,800	2,034
2017-11-07	2,033	2,060	2,021	2,056	19,200	2,056
2017-11-06	2,035	2,053	2,033	2,033	20,900	2,033
2017-11-02	2,058	2,069	2,038	2,038	31,500	2,038
2017-11-01	2,081	2,105	2,053	2,055	38,800	2,055
2017-10-31	2,065	2,075	2,056	2,065	17,600	2,065
2017-10-30	2,113	2,120	2,054	2,061	75,200	2,061
2017-10-27	2,124	2,177	2,030	2,112	85,700	2,112
2017-10-26	2,133	2,138	2,123	2,124	15,800	2,124
2017-10-25	2,155	2,169	2,140	2,140	23,800	2,140
2017-10-24	2,123	2,156	2,122	2,155	26,100	2,155
2017-10-23	2,110	2,123	2,100	2,122	11,300	2,122
2017-10-20	2,084	2,110	2,084	2,093	17,600	2,093
2017-10-19	2,083	2,124	2,083	2,108	11,100	2,108
2017-10-18	2,136	2,141	2,089	2,090	29,100	2,090
2017-10-17	2,173	2,173	2,142	2,147	23,100	2,147
2017-10-16	2,156	2,169	2,148	2,150	17,400	2,150
2017-10-13	2,129	2,161	2,129	2,150	31,700	2,150
2017-10-12	2,098	2,132	2,090	2,129	24,800	2,129
2017-10-11	2,100	2,100	2,061	2,087	30,000	2,087
2017-10-10	2,114	2,123	2,075	2,077	41,200	2,077
2017-10-06	2,115	2,131	2,112	2,114	11,500	2,114
2017-10-05	2,150	2,162	2,119	2,125	15,000	2,125
2017-10-04	2,180	2,184	2,142	2,151	21,200	2,151
2017-10-03	2,194	2,196	2,177	2,180	15,900	2,180
2017-10-02	2,160	2,188	2,152	2,172	20,300	2,172
2017-09-29	2,165	2,180	2,145	2,169	21,900	2,169
2017-09-28	2,113	2,191	2,093	2,186	45,800	2,186
2017-09-27	2,091	2,126	2,091	2,126	14,000	2,126
2017-09-26	2,111	2,138	2,088	2,098	39,200	2,098
2017-09-25	2,085	2,115	2,085	2,113	20,900	2,113
2017-09-22	2,100	2,116	2,079	2,088	25,000	2,088
2017-09-21	2,078	2,096	2,074	2,094	31,100	2,094
2017-09-20	2,057	2,085	2,055	2,075	23,900	2,075
2017-09-19	2,017	2,079	2,017	2,071	38,900	2,071
2017-09-15	2,000	2,046	1,936	2,017	45,000	2,017
2017-09-14	2,043	2,043	2,018	2,027	13,700	2,027
2017-09-13	2,040	2,044	2,029	2,043	13,900	2,043
2017-09-12	2,014	2,045	2,012	2,028	39,900	2,028
2017-09-11	2,005	2,023	1,997	2,003	16,300	2,003
2017-09-08	1,969	2,013	1,957	2,001	33,700	2,001
2017-09-07	1,951	1,973	1,946	1,969	14,700	1,969
2017-09-06	1,901	1,957	1,883	1,951	30,500	1,951
2017-09-05	1,977	1,980	1,913	1,918	19,500	1,918
2017-09-04	1,992	1,992	1,947	1,975	22,900	1,975
2017-09-01	1,967	1,994	1,936	1,990	30,800	1,990
2017-08-31	1,946	1,959	1,941	1,944	13,300	1,944
2017-08-30	1,960	1,970	1,936	1,940	23,600	1,940
2017-08-29	1,950	1,958	1,932	1,941	21,300	1,941
2017-08-28	1,960	1,990	1,946	1,957	18,900	1,957
2017-08-25	1,937	1,978	1,933	1,957	38,300	1,957
2017-08-24	1,991	1,994	1,930	1,937	33,300	1,937
2017-08-23	2,025	2,041	1,980	1,985	40,100	1,985
2017-08-22	1,991	2,047	1,991	2,025	25,400	2,025
2017-08-21	2,025	2,044	1,989	1,989	41,900	1,989
2017-08-18	2,025	2,025	1,998	2,006	16,900	2,006
2017-08-17	1,993	2,032	1,990	2,025	14,400	2,025
2017-08-16	2,013	2,039	1,991	1,991	24,900	1,991
2017-08-15	1,991	2,028	1,991	2,014	22,800	2,014
2017-08-14	1,983	2,006	1,956	1,971	33,500	1,971
2017-08-10	2,020	2,049	1,994	2,007	16,300	2,007
2017-08-09	2,020	2,045	1,986	2,026	31,900	2,026
2017-08-08	2,060	2,073	2,030	2,042	20,200	2,042
2017-08-07	2,040	2,080	2,040	2,061	36,500	2,061
2017-08-04	1,997	2,044	1,984	2,031	37,300	2,031
2017-08-03	1,955	1,989	1,945	1,967	35,000	1,967
2017-08-02	1,990	1,990	1,930	1,959	42,500	1,959
2017-08-01	2,056	2,064	1,963	1,995	69,000	1,995
2017-07-31	1,899	2,088	1,884	2,080	152,700	2,080
2017-07-28	1,837	1,903	1,828	1,860	88,700	1,860
2017-07-27	1,840	1,851	1,822	1,824	32,600	1,824
2017-07-26	1,873	1,873	1,835	1,847	30,400	1,847
2017-07-25	1,886	1,886	1,863	1,875	24,300	1,875
2017-07-24	1,857	1,878	1,857	1,876	18,300	1,876
2017-07-21	1,858	1,866	1,854	1,856	25,500	1,856
2017-07-20	1,860	1,884	1,858	1,864	27,800	1,864
2017-07-19	1,851	1,885	1,850	1,855	20,400	1,855
2017-07-18	1,846	1,869	1,831	1,863	27,400	1,863
2017-07-14	1,870	1,882	1,843	1,844	23,500	1,844
2017-07-13	1,901	1,918	1,866	1,869	26,600	1,869
2017-07-12	1,860	1,919	1,860	1,895	61,400	1,895
2017-07-11	1,781	1,878	1,781	1,860	59,900	1,860
2017-07-10	1,762	1,783	1,762	1,778	28,300	1,778
2017-07-07	1,794	1,795	1,755	1,756	39,800	1,756
2017-07-06	1,834	1,834	1,794	1,798	21,600	1,798
2017-07-05	1,797	1,827	1,783	1,821	26,000	1,821
2017-07-04	1,811	1,823	1,791	1,797	26,400	1,797
2017-07-03	1,820	1,820	1,782	1,805	44,700	1,805
2017-06-30	1,857	1,857	1,824	1,834	23,500	1,834
2017-06-29	1,834	1,859	1,831	1,858	21,800	1,858
2017-06-28	1,821	1,849	1,808	1,849	51,000	1,849
2017-06-27	1,851	1,855	1,830	1,830	48,400	1,830
2017-06-26	1,861	1,889	1,853	1,864	26,400	1,864
2017-06-23	1,927	1,927	1,877	1,880	48,600	1,880
2017-06-22	1,954	1,960	1,930	1,932	18,900	1,932
2017-06-21	1,945	1,964	1,927	1,957	45,500	1,957
2017-06-20	1,970	1,978	1,940	1,946	38,000	1,946
2017-06-19	1,970	1,978	1,926	1,960	48,800	1,960
2017-06-16	2,018	2,018	1,963	1,975	62,000	1,975
2017-06-15	1,978	2,058	1,973	2,038	57,800	2,038
2017-06-14	1,956	1,984	1,921	1,973	55,400	1,973
2017-06-13	1,956	1,981	1,946	1,961	44,000	1,961
2017-06-12	1,910	1,957	1,891	1,953	55,600	1,953
2017-06-09	1,927	1,933	1,869	1,914	89,700	1,914
2017-06-08	1,880	1,904	1,871	1,896	65,500	1,896
2017-06-07	1,861	1,880	1,835	1,874	70,700	1,874
2017-06-06	1,888	1,895	1,867	1,880	44,300	1,880
2017-06-05	1,851	1,897	1,842	1,889	78,000	1,889
2017-06-02	1,805	1,844	1,805	1,840	79,900	1,840
2017-06-01	1,774	1,806	1,774	1,792	50,400	1,792
2017-05-31	1,745	1,783	1,745	1,774	43,700	1,774
2017-05-30	1,768	1,775	1,743	1,745	32,700	1,745
2017-05-29	1,767	1,780	1,749	1,775	38,500	1,775
2017-05-26	1,781	1,784	1,741	1,771	44,500	1,771
2017-05-25	1,771	1,795	1,735	1,781	68,300	1,781
2017-05-24	1,760	1,793	1,760	1,771	64,300	1,771
2017-05-23	1,741	1,750	1,734	1,743	52,300	1,743
2017-05-22	1,674	1,747	1,674	1,741	70,600	1,741
2017-05-19	1,625	1,669	1,625	1,665	63,600	1,665
2017-05-18	1,621	1,651	1,621	1,625	67,600	1,625
2017-05-17	1,646	1,687	1,627	1,685	66,800	1,685
2017-05-16	1,610	1,649	1,610	1,647	73,300	1,647
2017-05-15	1,600	1,622	1,565	1,607	183,100	1,607
2017-05-12	1,488	1,574	1,475	1,530	145,400	1,530
2017-05-11	1,488	1,492	1,485	1,489	22,500	1,489
2017-05-10	1,479	1,494	1,476	1,488	24,900	1,488
2017-05-09	1,480	1,482	1,466	1,478	24,700	1,478
2017-05-08	1,487	1,491	1,482	1,488	37,900	1,488
2017-05-02	1,480	1,493	1,479	1,480	20,500	1,480
2017-05-01	1,488	1,488	1,475	1,480	19,400	1,480
2017-04-28	1,475	1,490	1,461	1,484	22,700	1,484
2017-04-27	1,461	1,478	1,448	1,476	22,900	1,476
2017-04-26	1,480	1,488	1,464	1,468	25,700	1,468
2017-04-25	1,479	1,485	1,471	1,480	12,800	1,480
2017-04-24	1,468	1,482	1,468	1,471	14,300	1,471
2017-04-21	1,465	1,473	1,463	1,468	16,400	1,468
2017-04-20	1,462	1,473	1,459	1,465	27,700	1,465
2017-04-19	1,433	1,473	1,433	1,471	25,800	1,471
2017-04-18	1,424	1,450	1,422	1,448	22,200	1,448
2017-04-17	1,409	1,428	1,409	1,416	15,600	1,416
2017-04-14	1,420	1,420	1,405	1,417	19,700	1,417
2017-04-13	1,413	1,435	1,413	1,430	28,200	1,430
2017-04-12	1,430	1,440	1,414	1,430	36,000	1,430
2017-04-11	1,450	1,459	1,440	1,441	25,400	1,441
2017-04-10	1,442	1,472	1,442	1,466	31,700	1,466
2017-04-07	1,436	1,456	1,422	1,436	39,200	1,436
2017-04-06	1,443	1,448	1,412	1,412	45,000	1,412
2017-04-05	1,466	1,466	1,432	1,449	50,500	1,449
2017-04-04	1,478	1,484	1,462	1,476	57,500	1,476
2017-04-03	1,506	1,506	1,473	1,479	38,500	1,479
2017-03-31	1,515	1,533	1,508	1,514	50,800	1,514
2017-03-30	1,507	1,516	1,501	1,508	42,900	1,508
2017-03-29	1,533	1,540	1,493	1,507	147,800	1,507
2017-03-28	1,572	1,595	1,572	1,581	171,800	1,581
2017-03-27	1,571	1,586	1,568	1,580	57,600	1,580
2017-03-24	1,540	1,571	1,540	1,571	64,300	1,571
2017-03-23	1,572	1,572	1,548	1,549	68,000	1,549
2017-03-22	1,600	1,601	1,572	1,580	74,800	1,580
2017-03-21	1,607	1,624	1,602	1,607	47,000	1,607
2017-03-17	1,598	1,606	1,596	1,604	39,100	1,604
2017-03-16	1,584	1,605	1,584	1,600	25,000	1,600
2017-03-15	1,622	1,629	1,582	1,584	49,100	1,584
2017-03-14	1,596	1,627	1,596	1,622	39,700	1,622
2017-03-13	1,563	1,612	1,562	1,603	81,500	1,603
2017-03-10	1,539	1,558	1,539	1,556	38,800	1,556
2017-03-09	1,540	1,550	1,536	1,540	29,900	1,540
2017-03-08	1,533	1,542	1,533	1,536	23,000	1,536
2017-03-07	1,532	1,550	1,532	1,540	42,300	1,540
2017-03-06	1,536	1,539	1,532	1,535	40,700	1,535
2017-03-03	1,541	1,546	1,536	1,540	38,300	1,540
2017-03-02	1,538	1,547	1,538	1,542	22,200	1,542
2017-03-01	1,523	1,538	1,521	1,533	19,200	1,533
2017-02-28	1,503	1,529	1,503	1,519	22,700	1,519
2017-02-27	1,501	1,510	1,493	1,501	23,300	1,501
2017-02-24	1,510	1,518	1,495	1,500	23,700	1,500
2017-02-23	1,495	1,516	1,487	1,507	31,100	1,507
2017-02-22	1,523	1,524	1,500	1,502	24,800	1,502
2017-02-21	1,537	1,550	1,519	1,524	32,300	1,524
2017-02-20	1,500	1,529	1,500	1,525	30,400	1,525
2017-02-17	1,490	1,494	1,486	1,491	15,600	1,491
2017-02-16	1,493	1,496	1,485	1,491	21,200	1,491
2017-02-15	1,485	1,496	1,485	1,488	26,000	1,488
2017-02-14	1,472	1,492	1,472	1,478	33,500	1,478
2017-02-13	1,449	1,469	1,448	1,465	34,300	1,465
2017-02-10	1,410	1,438	1,410	1,434	34,200	1,434
2017-02-09	1,403	1,408	1,401	1,405	11,500	1,405
2017-02-08	1,397	1,404	1,389	1,401	16,500	1,401
2017-02-07	1,399	1,399	1,388	1,388	16,300	1,388
2017-02-06	1,388	1,399	1,388	1,393	20,200	1,393
2017-02-03	1,384	1,392	1,382	1,385	14,700	1,385
2017-02-02	1,397	1,398	1,383	1,384	18,100	1,384
2017-02-01	1,400	1,405	1,396	1,397	22,700	1,397
2017-01-31	1,410	1,416	1,397	1,405	26,700	1,405
2017-01-30	1,380	1,415	1,380	1,408	62,000	1,408
2017-01-27	1,354	1,372	1,340	1,370	36,400	1,370
2017-01-26	1,350	1,354	1,346	1,347	24,100	1,347
2017-01-25	1,349	1,350	1,340	1,350	15,100	1,350
2017-01-24	1,337	1,343	1,325	1,342	12,100	1,342
2017-01-23	1,342	1,342	1,334	1,337	13,100	1,337
2017-01-20	1,346	1,346	1,331	1,339	10,400	1,339
2017-01-19	1,330	1,348	1,323	1,346	22,300	1,346
2017-01-18	1,310	1,331	1,298	1,330	27,400	1,330
2017-01-17	1,352	1,352	1,322	1,322	22,400	1,322
2017-01-16	1,362	1,363	1,350	1,352	14,900	1,352
2017-01-13	1,352	1,363	1,351	1,361	14,800	1,361
2017-01-12	1,358	1,364	1,351	1,359	23,600	1,359
2017-01-11	1,365	1,365	1,358	1,362	9,500	1,362
2017-01-10	1,367	1,367	1,356	1,365	28,400	1,365
2017-01-06	1,363	1,368	1,359	1,366	16,000	1,366
2017-01-05	1,363	1,368	1,348	1,368	19,400	1,368
2017-01-04	1,342	1,361	1,342	1,361	17,900	1,361

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