8877 エスリード(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,463	1,464	1,451	1,461	27,600	1,461
2018-12-27	1,456	1,477	1,445	1,463	33,700	1,463
2018-12-26	1,320	1,399	1,320	1,387	30,100	1,387
2018-12-25	1,371	1,371	1,319	1,324	50,700	1,324
2018-12-21	1,458	1,467	1,401	1,414	54,800	1,414
2018-12-20	1,502	1,525	1,468	1,485	57,300	1,485
2018-12-19	1,550	1,550	1,516	1,520	35,900	1,520
2018-12-18	1,566	1,576	1,551	1,564	31,800	1,564
2018-12-17	1,613	1,620	1,566	1,582	45,400	1,582
2018-12-14	1,615	1,636	1,602	1,617	35,500	1,617
2018-12-13	1,592	1,616	1,592	1,596	28,300	1,596
2018-12-12	1,580	1,599	1,577	1,585	20,400	1,585
2018-12-11	1,588	1,588	1,550	1,563	23,700	1,563
2018-12-10	1,621	1,621	1,587	1,589	21,500	1,589
2018-12-07	1,614	1,621	1,602	1,621	26,800	1,621
2018-12-06	1,596	1,616	1,585	1,616	35,600	1,616
2018-12-05	1,593	1,606	1,589	1,594	21,400	1,594
2018-12-04	1,650	1,650	1,595	1,613	33,800	1,613
2018-12-03	1,628	1,664	1,628	1,634	31,300	1,634
2018-11-30	1,583	1,628	1,581	1,621	34,000	1,621
2018-11-29	1,596	1,604	1,579	1,587	32,900	1,587
2018-11-28	1,590	1,590	1,574	1,583	33,100	1,583
2018-11-27	1,577	1,587	1,572	1,581	20,000	1,581
2018-11-26	1,576	1,584	1,567	1,567	23,700	1,567
2018-11-22	1,565	1,579	1,550	1,571	29,200	1,571
2018-11-21	1,551	1,559	1,532	1,555	43,300	1,555
2018-11-20	1,499	1,569	1,499	1,550	50,800	1,550
2018-11-19	1,511	1,522	1,494	1,504	22,900	1,504
2018-11-16	1,513	1,529	1,507	1,507	25,600	1,507
2018-11-15	1,513	1,531	1,511	1,513	17,600	1,513
2018-11-14	1,521	1,539	1,520	1,527	16,500	1,527
2018-11-13	1,511	1,532	1,501	1,520	26,200	1,520
2018-11-12	1,525	1,541	1,520	1,523	23,000	1,523
2018-11-09	1,525	1,542	1,525	1,528	15,200	1,528
2018-11-08	1,513	1,530	1,513	1,528	17,700	1,528
2018-11-07	1,526	1,526	1,508	1,510	18,100	1,510
2018-11-06	1,513	1,523	1,506	1,515	14,000	1,515
2018-11-05	1,487	1,513	1,472	1,505	27,300	1,505
2018-11-02	1,497	1,507	1,476	1,487	28,800	1,487
2018-11-01	1,518	1,518	1,479	1,497	27,700	1,497
2018-10-31	1,492	1,526	1,490	1,526	43,100	1,526
2018-10-30	1,433	1,470	1,433	1,470	22,000	1,470
2018-10-29	1,449	1,482	1,442	1,451	40,500	1,451
2018-10-26	1,420	1,455	1,400	1,419	64,900	1,419
2018-10-25	1,431	1,434	1,406	1,416	35,900	1,416
2018-10-24	1,442	1,461	1,442	1,455	23,500	1,455
2018-10-23	1,473	1,473	1,440	1,441	36,200	1,441
2018-10-22	1,454	1,480	1,438	1,473	22,300	1,473
2018-10-19	1,481	1,481	1,427	1,454	64,900	1,454
2018-10-18	1,481	1,496	1,478	1,481	15,600	1,481
2018-10-17	1,482	1,488	1,465	1,469	28,500	1,469
2018-10-16	1,459	1,461	1,450	1,456	30,600	1,456
2018-10-15	1,490	1,491	1,458	1,461	29,700	1,461
2018-10-12	1,491	1,497	1,480	1,490	30,800	1,490
2018-10-11	1,477	1,500	1,470	1,494	51,900	1,494
2018-10-10	1,507	1,531	1,506	1,523	62,900	1,523
2018-10-09	1,527	1,530	1,507	1,507	19,600	1,507
2018-10-05	1,516	1,537	1,514	1,527	21,200	1,527
2018-10-04	1,531	1,549	1,522	1,531	26,400	1,531
2018-10-03	1,583	1,583	1,525	1,525	55,800	1,525
2018-10-02	1,602	1,621	1,580	1,581	37,100	1,581
2018-10-01	1,600	1,614	1,598	1,598	35,500	1,598
2018-09-28	1,587	1,609	1,579	1,595	27,300	1,595
2018-09-27	1,610	1,610	1,579	1,579	49,600	1,579
2018-09-26	1,588	1,637	1,585	1,619	42,100	1,619
2018-09-25	1,587	1,616	1,569	1,588	65,500	1,588
2018-09-21	1,528	1,599	1,526	1,588	67,300	1,588
2018-09-20	1,555	1,555	1,502	1,529	37,100	1,529
2018-09-19	1,530	1,554	1,514	1,541	61,100	1,541
2018-09-18	1,492	1,523	1,484	1,516	45,100	1,516
2018-09-14	1,448	1,489	1,448	1,477	43,700	1,477
2018-09-13	1,422	1,479	1,422	1,445	36,300	1,445
2018-09-12	1,490	1,491	1,419	1,421	68,900	1,421
2018-09-11	1,501	1,510	1,485	1,488	29,600	1,488
2018-09-10	1,499	1,510	1,490	1,501	30,200	1,501
2018-09-07	1,484	1,520	1,479	1,499	41,300	1,499
2018-09-06	1,509	1,543	1,471	1,478	71,100	1,478
2018-09-05	1,526	1,545	1,512	1,515	29,400	1,515
2018-09-04	1,536	1,537	1,523	1,535	26,200	1,535
2018-09-03	1,567	1,568	1,527	1,536	28,900	1,536
2018-08-31	1,584	1,589	1,562	1,565	27,200	1,565
2018-08-30	1,619	1,629	1,579	1,584	35,300	1,584
2018-08-29	1,610	1,616	1,603	1,608	18,400	1,608
2018-08-28	1,607	1,613	1,602	1,610	9,800	1,610
2018-08-27	1,596	1,614	1,591	1,596	22,700	1,596
2018-08-24	1,597	1,598	1,577	1,582	25,000	1,582
2018-08-23	1,546	1,574	1,546	1,573	13,200	1,573
2018-08-22	1,541	1,553	1,539	1,546	18,600	1,546
2018-08-21	1,523	1,548	1,523	1,541	20,400	1,541
2018-08-20	1,552	1,563	1,521	1,523	34,900	1,523
2018-08-17	1,553	1,583	1,550	1,551	21,300	1,551
2018-08-16	1,578	1,578	1,550	1,551	34,500	1,551
2018-08-15	1,607	1,622	1,586	1,591	22,300	1,591
2018-08-14	1,590	1,624	1,584	1,623	29,800	1,623
2018-08-13	1,600	1,602	1,576	1,587	44,900	1,587
2018-08-10	1,612	1,623	1,594	1,604	55,300	1,604
2018-08-09	1,682	1,682	1,603	1,613	86,900	1,613
2018-08-08	1,710	1,710	1,687	1,689	38,600	1,689
2018-08-07	1,723	1,723	1,705	1,710	12,700	1,710
2018-08-06	1,708	1,721	1,704	1,712	14,600	1,712
2018-08-03	1,700	1,708	1,697	1,702	19,300	1,702
2018-08-02	1,700	1,705	1,697	1,700	37,400	1,700
2018-08-01	1,745	1,747	1,700	1,700	50,000	1,700
2018-07-31	1,748	1,767	1,737	1,750	36,500	1,750
2018-07-30	1,761	1,779	1,741	1,749	75,700	1,749
2018-07-27	1,893	1,930	1,753	1,786	82,700	1,786
2018-07-26	1,854	1,875	1,854	1,875	9,100	1,875
2018-07-25	1,873	1,879	1,850	1,853	16,500	1,853
2018-07-24	1,852	1,896	1,852	1,855	16,700	1,855
2018-07-23	1,848	1,864	1,841	1,855	12,200	1,855
2018-07-20	1,849	1,859	1,848	1,848	12,700	1,848
2018-07-19	1,852	1,866	1,847	1,848	16,800	1,848
2018-07-18	1,840	1,849	1,839	1,848	10,000	1,848
2018-07-17	1,818	1,839	1,818	1,828	17,900	1,828
2018-07-13	1,805	1,818	1,794	1,813	19,600	1,813
2018-07-12	1,800	1,820	1,800	1,804	26,700	1,804
2018-07-11	1,853	1,856	1,801	1,801	38,900	1,801
2018-07-10	1,894	1,896	1,853	1,853	22,500	1,853
2018-07-09	1,855	1,901	1,854	1,896	17,800	1,896
2018-07-06	1,850	1,866	1,850	1,853	12,900	1,853
2018-07-05	1,855	1,863	1,850	1,852	16,000	1,852
2018-07-04	1,846	1,863	1,845	1,855	10,700	1,855
2018-07-03	1,863	1,880	1,847	1,851	23,500	1,851
2018-07-02	1,900	1,900	1,863	1,868	16,200	1,868
2018-06-29	1,889	1,906	1,878	1,903	15,500	1,903
2018-06-28	1,901	1,901	1,874	1,889	22,000	1,889
2018-06-27	1,910	1,916	1,897	1,901	21,900	1,901
2018-06-26	1,896	1,910	1,870	1,892	14,000	1,892
2018-06-25	1,943	1,955	1,887	1,897	22,400	1,897
2018-06-22	1,950	1,952	1,933	1,942	17,200	1,942
2018-06-21	1,983	2,007	1,959	1,960	17,800	1,960
2018-06-20	1,968	1,977	1,944	1,975	16,100	1,975
2018-06-19	1,997	1,999	1,962	1,970	25,300	1,970
2018-06-18	2,006	2,012	1,993	2,002	13,900	2,002
2018-06-15	2,015	2,018	1,999	2,006	10,600	2,006
2018-06-14	2,001	2,024	1,990	2,011	18,900	2,011
2018-06-13	2,025	2,030	2,003	2,005	20,500	2,005
2018-06-12	2,026	2,041	2,017	2,024	23,400	2,024
2018-06-11	2,074	2,075	2,023	2,023	29,600	2,023
2018-06-08	2,064	2,091	2,052	2,074	24,000	2,074
2018-06-07	2,057	2,085	2,057	2,085	9,100	2,085
2018-06-06	2,051	2,068	2,050	2,052	8,500	2,052
2018-06-05	2,043	2,057	2,041	2,051	14,100	2,051
2018-06-04	2,032	2,053	2,028	2,040	8,800	2,040
2018-06-01	2,005	2,040	2,003	2,032	13,100	2,032
2018-05-31	2,052	2,058	2,014	2,016	17,600	2,016
2018-05-30	2,060	2,075	2,035	2,040	14,400	2,040
2018-05-29	2,133	2,133	2,070	2,083	12,200	2,083
2018-05-28	2,119	2,134	2,118	2,128	8,800	2,128
2018-05-25	2,153	2,153	2,123	2,127	15,200	2,127
2018-05-24	2,133	2,150	2,123	2,149	18,300	2,149
2018-05-23	2,129	2,146	2,114	2,139	24,100	2,139
2018-05-22	2,140	2,148	2,124	2,129	14,000	2,129
2018-05-21	2,155	2,155	2,131	2,153	12,800	2,153
2018-05-18	2,110	2,163	2,102	2,155	23,000	2,155
2018-05-17	2,061	2,110	2,056	2,109	42,900	2,109
2018-05-16	2,112	2,118	2,053	2,054	38,200	2,054
2018-05-15	2,123	2,124	2,087	2,112	28,200	2,112
2018-05-14	2,090	2,118	2,089	2,106	29,700	2,106
2018-05-11	2,056	2,105	2,039	2,085	29,100	2,085
2018-05-10	2,042	2,065	2,031	2,055	19,100	2,055
2018-05-09	2,049	2,049	2,031	2,047	14,100	2,047
2018-05-08	2,021	2,044	2,021	2,041	11,900	2,041
2018-05-07	2,016	2,032	2,006	2,029	12,100	2,029
2018-05-02	2,012	2,018	1,998	2,012	10,700	2,012
2018-05-01	2,018	2,020	2,004	2,009	9,700	2,009
2018-04-27	2,021	2,029	2,003	2,016	13,500	2,016
2018-04-26	2,034	2,045	2,008	2,019	23,400	2,019
2018-04-25	2,047	2,062	2,013	2,017	45,600	2,017
2018-04-24	2,030	2,049	2,025	2,048	15,900	2,048
2018-04-23	2,031	2,035	2,021	2,029	13,700	2,029
2018-04-20	2,045	2,065	2,028	2,035	11,200	2,035
2018-04-19	2,049	2,053	2,026	2,045	12,600	2,045
2018-04-18	1,995	2,055	1,995	2,055	30,000	2,055
2018-04-17	2,051	2,051	1,968	1,999	66,000	1,999
2018-04-16	2,091	2,098	2,062	2,066	14,300	2,066
2018-04-13	2,103	2,114	2,086	2,091	19,200	2,091
2018-04-12	2,110	2,119	2,087	2,098	19,800	2,098
2018-04-11	2,113	2,126	2,095	2,124	13,300	2,124
2018-04-10	2,108	2,132	2,091	2,123	14,000	2,123
2018-04-09	2,144	2,144	2,113	2,117	14,100	2,117
2018-04-06	2,145	2,172	2,126	2,153	29,500	2,153
2018-04-05	2,184	2,184	2,147	2,153	20,600	2,153
2018-04-04	2,141	2,193	2,129	2,184	18,700	2,184
2018-04-03	2,133	2,145	2,116	2,127	29,300	2,127
2018-03-30	2,188	2,202	2,178	2,193	28,300	2,193
2018-03-29	2,173	2,211	2,144	2,185	46,600	2,185
2018-03-28	2,140	2,186	2,135	2,173	104,300	2,173
2018-03-27	2,208	2,234	2,178	2,186	217,400	2,186
2018-03-26	2,186	2,203	2,157	2,194	125,900	2,194
2018-03-23	2,207	2,217	2,184	2,201	93,300	2,201
2018-03-22	2,212	2,255	2,207	2,244	58,300	2,244
2018-03-20	2,186	2,203	2,185	2,192	45,500	2,192
2018-03-19	2,214	2,220	2,187	2,200	31,600	2,200
2018-03-16	2,217	2,223	2,192	2,213	39,000	2,213
2018-03-15	2,202	2,217	2,176	2,199	14,700	2,199
2018-03-14	2,237	2,238	2,195	2,199	25,900	2,199
2018-03-13	2,211	2,240	2,201	2,236	18,800	2,236
2018-03-12	2,259	2,259	2,202	2,211	29,900	2,211
2018-03-09	2,186	2,233	2,176	2,213	32,800	2,213
2018-03-08	2,204	2,205	2,123	2,153	28,600	2,153
2018-03-07	2,203	2,231	2,181	2,187	18,000	2,187
2018-03-06	2,161	2,225	2,147	2,202	25,100	2,202
2018-03-05	2,189	2,189	2,123	2,124	29,100	2,124
2018-03-02	2,226	2,235	2,182	2,187	39,900	2,187
2018-03-01	2,229	2,256	2,216	2,228	28,700	2,228
2018-02-28	2,280	2,302	2,239	2,240	25,900	2,240
2018-02-27	2,291	2,306	2,273	2,280	20,300	2,280
2018-02-26	2,286	2,286	2,252	2,277	16,700	2,277
2018-02-23	2,226	2,252	2,210	2,239	15,000	2,239
2018-02-22	2,205	2,225	2,172	2,204	24,100	2,204
2018-02-21	2,220	2,226	2,193	2,195	13,400	2,195
2018-02-20	2,200	2,214	2,162	2,201	21,700	2,201
2018-02-19	2,195	2,205	2,168	2,200	17,600	2,200
2018-02-16	2,101	2,179	2,100	2,146	25,400	2,146
2018-02-15	2,072	2,109	2,062	2,080	19,000	2,080
2018-02-14	2,112	2,134	2,033	2,066	39,600	2,066
2018-02-13	2,192	2,200	2,125	2,125	28,100	2,125
2018-02-09	2,130	2,169	2,123	2,155	37,400	2,155
2018-02-08	2,169	2,234	2,151	2,206	24,000	2,206
2018-02-07	2,281	2,290	2,129	2,130	59,200	2,130
2018-02-06	2,200	2,235	2,122	2,192	67,300	2,192
2018-02-05	2,357	2,363	2,304	2,337	38,900	2,337
2018-02-02	2,406	2,408	2,363	2,393	21,600	2,393
2018-02-01	2,371	2,401	2,361	2,399	26,000	2,399
2018-01-31	2,410	2,436	2,358	2,365	55,400	2,365
2018-01-30	2,458	2,483	2,413	2,418	49,800	2,418
2018-01-29	2,460	2,508	2,441	2,478	66,500	2,478
2018-01-26	2,594	2,625	2,463	2,504	96,500	2,504
2018-01-25	2,601	2,617	2,549	2,549	20,700	2,549
2018-01-24	2,551	2,608	2,548	2,580	28,900	2,580
2018-01-23	2,566	2,579	2,540	2,551	16,900	2,551
2018-01-22	2,501	2,550	2,475	2,548	31,500	2,548
2018-01-19	2,410	2,507	2,404	2,501	35,700	2,501
2018-01-18	2,482	2,508	2,431	2,431	35,500	2,431
2018-01-17	2,539	2,561	2,461	2,490	35,700	2,490
2018-01-16	2,558	2,561	2,536	2,551	17,100	2,551
2018-01-15	2,569	2,575	2,556	2,557	14,800	2,557
2018-01-12	2,601	2,617	2,566	2,567	24,700	2,567
2018-01-11	2,585	2,639	2,580	2,625	22,000	2,625
2018-01-10	2,600	2,608	2,571	2,587	19,600	2,587
2018-01-09	2,626	2,635	2,595	2,597	28,700	2,597
2018-01-05	2,576	2,633	2,576	2,616	27,700	2,616
2018-01-04	2,531	2,578	2,531	2,576	29,900	2,576

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