9078 (株)エスライングループ本社 の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 363 | 374 | 363 | 374 | 3,000 | 629.63 |
| 1983-12-27 | 370 | 370 | 370 | 370 | 1,000 | 622.90 |
| 1983-12-22 | 370 | 370 | 370 | 370 | 1,000 | 622.90 |
| 1983-12-17 | 379 | 379 | 379 | 379 | 1,000 | 638.05 |
| 1983-12-12 | 360 | 380 | 360 | 380 | 2,000 | 639.73 |
| 1983-12-09 | 365 | 365 | 365 | 365 | 1,000 | 614.48 |
| 1983-12-01 | 380 | 380 | 380 | 380 | 3,000 | 639.73 |
| 1983-11-30 | 368 | 374 | 368 | 374 | 2,000 | 629.63 |
| 1983-11-29 | 373 | 373 | 373 | 373 | 4,000 | 627.95 |
| 1983-11-22 | 370 | 375 | 370 | 375 | 2,000 | 631.31 |
| 1983-11-17 | 370 | 380 | 370 | 380 | 3,000 | 639.73 |
| 1983-11-15 | 374 | 374 | 374 | 374 | 1,000 | 629.63 |
| 1983-11-10 | 370 | 375 | 370 | 375 | 2,000 | 631.31 |
| 1983-11-08 | 377 | 377 | 377 | 377 | 1,000 | 634.68 |
| 1983-11-01 | 380 | 380 | 380 | 380 | 4,000 | 639.73 |
| 1983-10-27 | 374 | 374 | 374 | 374 | 7,000 | 629.63 |
| 1983-10-22 | 373 | 373 | 373 | 373 | 1,000 | 627.95 |
| 1983-10-20 | 370 | 374 | 370 | 374 | 5,000 | 629.63 |
| 1983-10-19 | 367 | 367 | 367 | 367 | 1,000 | 617.85 |
| 1983-10-15 | 374 | 374 | 374 | 374 | 1,000 | 629.63 |
| 1983-10-14 | 361 | 361 | 361 | 361 | 1,000 | 607.74 |
| 1983-10-06 | 374 | 374 | 374 | 374 | 5,000 | 629.63 |
| 1983-10-05 | 377 | 377 | 377 | 377 | 1,000 | 634.68 |
| 1983-10-04 | 366 | 366 | 366 | 366 | 3,000 | 616.16 |
| 1983-09-29 | 367 | 380 | 367 | 380 | 2,000 | 639.73 |
| 1983-09-27 | 370 | 377 | 370 | 377 | 3,000 | 634.68 |
| 1983-09-21 | 376 | 376 | 376 | 376 | 1,000 | 633 |
| 1983-09-20 | 374 | 377 | 374 | 377 | 3,000 | 634.68 |
| 1983-09-16 | 374 | 377 | 374 | 377 | 5,000 | 634.68 |
| 1983-09-14 | 372 | 380 | 372 | 377 | 4,000 | 634.68 |
| 1983-09-07 | 371 | 377 | 371 | 377 | 3,000 | 634.68 |
| 1983-09-06 | 377 | 377 | 377 | 377 | 3,000 | 634.68 |
| 1983-09-02 | 377 | 377 | 377 | 377 | 1,000 | 634.68 |
| 1983-09-01 | 371 | 380 | 371 | 380 | 3,000 | 639.73 |
| 1983-08-24 | 382 | 382 | 382 | 382 | 1,000 | 643.10 |
| 1983-08-22 | 385 | 385 | 385 | 385 | 2,000 | 648.15 |
| 1983-08-19 | 385 | 385 | 385 | 385 | 1,000 | 648.15 |
| 1983-08-18 | 383 | 383 | 383 | 383 | 1,000 | 644.78 |
| 1983-08-17 | 388 | 388 | 388 | 388 | 1,000 | 653.20 |
| 1983-08-11 | 385 | 388 | 385 | 388 | 3,000 | 653.20 |
| 1983-08-09 | 385 | 385 | 385 | 385 | 1,000 | 648.15 |
| 1983-08-04 | 382 | 387 | 382 | 387 | 30,000 | 651.52 |
| 1983-07-29 | 385 | 385 | 385 | 385 | 17,000 | 648.15 |
| 1983-07-27 | 385 | 385 | 385 | 385 | 10,000 | 648.15 |
| 1983-07-25 | 379 | 379 | 379 | 379 | 3,000 | 638.05 |
| 1983-07-21 | 380 | 385 | 380 | 385 | 6,000 | 648.15 |
| 1983-07-20 | 383 | 383 | 383 | 383 | 1,000 | 644.78 |
| 1983-07-14 | 386 | 386 | 386 | 386 | 1,000 | 649.83 |
| 1983-07-13 | 380 | 387 | 380 | 387 | 5,000 | 651.52 |
| 1983-07-12 | 390 | 390 | 390 | 390 | 6,000 | 656.57 |
| 1983-07-11 | 390 | 390 | 390 | 390 | 10,000 | 656.57 |
| 1983-07-09 | 390 | 390 | 390 | 390 | 10,000 | 656.57 |
| 1983-07-08 | 390 | 390 | 390 | 390 | 5,000 | 656.57 |
| 1983-07-07 | 390 | 390 | 390 | 390 | 4,000 | 656.57 |
| 1983-06-30 | 390 | 390 | 390 | 390 | 1,000 | 656.57 |
| 1983-06-29 | 390 | 390 | 390 | 390 | 3,000 | 656.57 |
| 1983-06-28 | 390 | 390 | 390 | 390 | 1,000 | 656.57 |
| 1983-06-27 | 383 | 383 | 383 | 383 | 1,000 | 644.78 |
| 1983-06-25 | 384 | 389 | 384 | 389 | 2,000 | 654.88 |
| 1983-06-24 | 390 | 390 | 390 | 390 | 14,000 | 656.57 |
| 1983-06-23 | 390 | 390 | 390 | 390 | 6,000 | 656.57 |
| 1983-06-22 | 390 | 390 | 390 | 390 | 2,000 | 656.57 |
| 1983-06-21 | 385 | 390 | 385 | 390 | 14,000 | 656.57 |
| 1983-06-20 | 384 | 390 | 384 | 390 | 2,000 | 656.57 |
| 1983-06-17 | 387 | 387 | 387 | 387 | 1,000 | 651.52 |
| 1983-06-16 | 381 | 390 | 381 | 390 | 15,000 | 656.57 |
| 1983-06-07 | 390 | 390 | 390 | 390 | 1,000 | 656.57 |
| 1983-06-03 | 390 | 399 | 390 | 399 | 3,000 | 671.72 |
| 1983-05-30 | 399 | 399 | 399 | 399 | 2,000 | 671.72 |
| 1983-05-27 | 399 | 399 | 399 | 399 | 30,000 | 671.72 |
| 1983-05-26 | 397 | 400 | 397 | 400 | 8,000 | 673.40 |
| 1983-05-23 | 398 | 398 | 398 | 398 | 1,000 | 670.03 |
| 1983-05-20 | 396 | 399 | 396 | 399 | 3,000 | 671.72 |
| 1983-05-19 | 399 | 399 | 399 | 399 | 5,000 | 671.72 |
| 1983-05-18 | 397 | 400 | 397 | 400 | 18,000 | 673.40 |
| 1983-05-17 | 399 | 399 | 399 | 399 | 5,000 | 671.72 |
| 1983-05-14 | 399 | 400 | 399 | 400 | 6,000 | 673.40 |
| 1983-05-13 | 395 | 400 | 395 | 400 | 7,000 | 673.40 |
| 1983-05-12 | 390 | 400 | 390 | 400 | 12,000 | 673.40 |
| 1983-05-11 | 396 | 400 | 395 | 400 | 13,000 | 673.40 |
| 1983-05-09 | 397 | 399 | 397 | 399 | 4,000 | 671.72 |
| 1983-04-21 | 400 | 400 | 400 | 400 | 1,000 | 673.40 |
| 1983-04-20 | 400 | 400 | 400 | 400 | 2,000 | 673.40 |
| 1983-04-18 | 400 | 400 | 400 | 400 | 4,000 | 673.40 |
| 1983-04-14 | 400 | 400 | 400 | 400 | 20,000 | 673.40 |
| 1983-04-13 | 399 | 400 | 399 | 400 | 19,000 | 673.40 |
| 1983-04-11 | 400 | 400 | 400 | 400 | 2,000 | 673.40 |
| 1983-04-09 | 400 | 400 | 400 | 400 | 7,000 | 673.40 |
| 1983-04-08 | 400 | 400 | 399 | 400 | 4,000 | 673.40 |
| 1983-04-06 | 400 | 400 | 400 | 400 | 10,000 | 673.40 |
| 1983-04-04 | 400 | 400 | 400 | 400 | 2,000 | 673.40 |
| 1983-04-02 | 400 | 400 | 400 | 400 | 3,000 | 673.40 |
| 1983-04-01 | 400 | 400 | 400 | 400 | 12,000 | 673.40 |
| 1983-03-29 | 397 | 402 | 397 | 402 | 4,000 | 676.77 |
| 1983-03-25 | 400 | 400 | 400 | 400 | 2,000 | 673.40 |
| 1983-03-24 | 400 | 400 | 400 | 400 | 24,000 | 673.40 |
| 1983-03-23 | 398 | 400 | 397 | 400 | 7,000 | 673.40 |
| 1983-03-18 | 400 | 400 | 400 | 400 | 10,000 | 673.40 |
| 1983-03-17 | 400 | 400 | 400 | 400 | 1,000 | 673.40 |
| 1983-03-16 | 400 | 400 | 400 | 400 | 7,000 | 673.40 |
| 1983-03-14 | 400 | 400 | 399 | 400 | 6,000 | 673.40 |
| 1983-03-12 | 400 | 400 | 400 | 400 | 5,000 | 673.40 |
| 1983-03-11 | 400 | 400 | 400 | 400 | 19,000 | 673.40 |
| 1983-03-08 | 400 | 400 | 400 | 400 | 3,000 | 673.40 |
| 1983-03-07 | 400 | 400 | 400 | 400 | 8,000 | 673.40 |
| 1983-03-04 | 400 | 400 | 400 | 400 | 2,000 | 673.40 |
| 1983-03-03 | 402 | 402 | 402 | 402 | 9,000 | 676.77 |
| 1983-03-02 | 400 | 400 | 400 | 400 | 1,000 | 673.40 |
| 1983-03-01 | 400 | 400 | 400 | 400 | 5,000 | 673.40 |
| 1983-02-26 | 400 | 400 | 400 | 400 | 3,000 | 673.40 |
| 1983-02-23 | 400 | 400 | 400 | 400 | 18,000 | 673.40 |
| 1983-02-22 | 400 | 400 | 397 | 400 | 6,000 | 673.40 |
| 1983-02-17 | 400 | 400 | 400 | 400 | 7,000 | 673.40 |
| 1983-02-16 | 400 | 400 | 400 | 400 | 3,000 | 673.40 |
| 1983-02-12 | 402 | 402 | 402 | 402 | 2,000 | 676.77 |
| 1983-02-10 | 400 | 400 | 400 | 400 | 1,000 | 673.40 |
| 1983-02-09 | 400 | 400 | 400 | 400 | 3,000 | 673.40 |
| 1983-02-07 | 402 | 402 | 402 | 402 | 1,000 | 676.77 |
| 1983-02-05 | 402 | 402 | 402 | 402 | 6,000 | 676.77 |
| 1983-02-04 | 400 | 402 | 400 | 402 | 16,000 | 676.77 |
| 1983-02-02 | 400 | 400 | 400 | 400 | 19,000 | 673.40 |
| 1983-01-29 | 400 | 400 | 400 | 400 | 1,000 | 673.40 |
| 1983-01-28 | 400 | 400 | 400 | 400 | 2,000 | 673.40 |
| 1983-01-27 | 400 | 400 | 400 | 400 | 5,000 | 673.40 |
| 1983-01-26 | 401 | 401 | 400 | 400 | 3,000 | 673.40 |
| 1983-01-25 | 401 | 401 | 401 | 401 | 1,000 | 675.08 |
| 1983-01-24 | 400 | 401 | 400 | 401 | 7,000 | 675.08 |
| 1983-01-22 | 402 | 402 | 400 | 401 | 7,000 | 675.08 |
| 1983-01-21 | 402 | 402 | 402 | 402 | 3,000 | 676.77 |
| 1983-01-19 | 400 | 400 | 400 | 400 | 2,000 | 673.40 |
| 1983-01-18 | 400 | 400 | 400 | 400 | 2,000 | 673.40 |
| 1983-01-17 | 400 | 400 | 400 | 400 | 1,000 | 673.40 |
| 1983-01-13 | 402 | 402 | 402 | 402 | 1,000 | 676.77 |
| 1983-01-11 | 403 | 403 | 403 | 403 | 2,000 | 678.45 |
| 1983-01-10 | 403 | 403 | 403 | 403 | 3,000 | 678.45 |
| 1983-01-06 | 408 | 410 | 403 | 410 | 12,000 | 690.24 |
| 1983-01-05 | 402 | 402 | 402 | 402 | 2,000 | 676.77 |
分割・併合履歴 ： [2015-09-28]1株→0.5株 [1987-08-17]1株→1.08株 [1986-08-15]1株→1.1株
