9078 (株)エスライングループ本社 の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 340 | 340 | 340 | 340 | 1,000 | 572.39 |
| 1984-12-27 | 332 | 332 | 332 | 332 | 2,000 | 558.92 |
| 1984-12-26 | 323 | 323 | 323 | 323 | 1,000 | 543.77 |
| 1984-12-21 | 315 | 315 | 315 | 315 | 4,000 | 530.30 |
| 1984-12-12 | 315 | 315 | 315 | 315 | 1,000 | 530.30 |
| 1984-12-05 | 315 | 315 | 315 | 315 | 4,000 | 530.30 |
| 1984-12-03 | 309 | 309 | 309 | 309 | 2,000 | 520.20 |
| 1984-11-26 | 309 | 309 | 309 | 309 | 1,000 | 520.20 |
| 1984-11-24 | 309 | 309 | 309 | 309 | 1,000 | 520.20 |
| 1984-11-20 | 320 | 320 | 320 | 320 | 3,000 | 538.72 |
| 1984-11-06 | 328 | 330 | 328 | 330 | 7,000 | 555.56 |
| 1984-11-05 | 328 | 328 | 328 | 328 | 1,000 | 552.19 |
| 1984-10-31 | 315 | 325 | 315 | 325 | 5,000 | 547.14 |
| 1984-10-30 | 315 | 325 | 315 | 325 | 6,000 | 547.14 |
| 1984-10-25 | 315 | 320 | 315 | 320 | 2,000 | 538.72 |
| 1984-10-24 | 324 | 324 | 320 | 320 | 2,000 | 538.72 |
| 1984-10-18 | 320 | 320 | 320 | 320 | 1,000 | 538.72 |
| 1984-10-12 | 314 | 324 | 314 | 324 | 2,000 | 545.46 |
| 1984-10-08 | 329 | 329 | 329 | 329 | 1,000 | 553.87 |
| 1984-10-06 | 329 | 329 | 329 | 329 | 1,000 | 553.87 |
| 1984-10-05 | 324 | 329 | 324 | 329 | 3,000 | 553.87 |
| 1984-10-04 | 334 | 334 | 334 | 334 | 1,000 | 562.29 |
| 1984-10-03 | 329 | 329 | 329 | 329 | 2,000 | 553.87 |
| 1984-10-02 | 334 | 334 | 334 | 334 | 1,000 | 562.29 |
| 1984-09-21 | 339 | 339 | 339 | 339 | 5,000 | 570.71 |
| 1984-09-20 | 347 | 349 | 347 | 349 | 2,000 | 587.54 |
| 1984-09-10 | 348 | 352 | 348 | 352 | 4,000 | 592.59 |
| 1984-09-07 | 353 | 353 | 353 | 353 | 1,000 | 594.28 |
| 1984-09-03 | 358 | 358 | 358 | 358 | 4,000 | 602.69 |
| 1984-08-28 | 358 | 358 | 358 | 358 | 6,000 | 602.69 |
| 1984-08-27 | 358 | 358 | 358 | 358 | 6,000 | 602.69 |
| 1984-08-23 | 368 | 368 | 368 | 368 | 1,000 | 619.53 |
| 1984-08-14 | 370 | 370 | 370 | 370 | 1,000 | 622.90 |
| 1984-08-07 | 370 | 370 | 370 | 370 | 1,000 | 622.90 |
| 1984-08-06 | 353 | 353 | 353 | 353 | 1,000 | 594.28 |
| 1984-08-02 | 352 | 353 | 350 | 353 | 10,000 | 594.28 |
| 1984-08-01 | 352 | 352 | 342 | 342 | 5,000 | 575.76 |
| 1984-07-31 | 353 | 353 | 353 | 353 | 4,000 | 594.28 |
| 1984-07-26 | 354 | 354 | 354 | 354 | 8,000 | 595.96 |
| 1984-07-24 | 354 | 354 | 354 | 354 | 5,000 | 595.96 |
| 1984-07-10 | 369 | 369 | 369 | 369 | 2,000 | 621.21 |
| 1984-07-09 | 370 | 370 | 370 | 370 | 1,000 | 622.90 |
| 1984-07-06 | 357 | 365 | 357 | 365 | 3,000 | 614.48 |
| 1984-07-03 | 360 | 360 | 360 | 360 | 2,000 | 606.06 |
| 1984-07-02 | 367 | 367 | 367 | 367 | 2,000 | 617.85 |
| 1984-06-26 | 371 | 371 | 371 | 371 | 5,000 | 624.58 |
| 1984-06-25 | 371 | 371 | 371 | 371 | 7,000 | 624.58 |
| 1984-06-23 | 371 | 371 | 371 | 371 | 17,000 | 624.58 |
| 1984-06-22 | 370 | 371 | 370 | 371 | 34,000 | 624.58 |
| 1984-06-18 | 355 | 369 | 355 | 369 | 2,000 | 621.21 |
| 1984-06-15 | 355 | 355 | 355 | 355 | 2,000 | 597.64 |
| 1984-06-11 | 350 | 360 | 350 | 360 | 3,000 | 606.06 |
| 1984-06-01 | 370 | 370 | 370 | 370 | 2,000 | 622.90 |
| 1984-05-23 | 370 | 370 | 370 | 370 | 1,000 | 622.90 |
| 1984-05-18 | 370 | 370 | 370 | 370 | 1,000 | 622.90 |
| 1984-05-11 | 370 | 370 | 370 | 370 | 1,000 | 622.90 |
| 1984-05-09 | 370 | 370 | 370 | 370 | 2,000 | 622.90 |
| 1984-05-08 | 370 | 370 | 370 | 370 | 2,000 | 622.90 |
| 1984-05-01 | 370 | 370 | 370 | 370 | 1,000 | 622.90 |
| 1984-04-27 | 370 | 370 | 370 | 370 | 1,000 | 622.90 |
| 1984-04-26 | 370 | 370 | 370 | 370 | 1,000 | 622.90 |
| 1984-04-25 | 370 | 370 | 370 | 370 | 1,000 | 622.90 |
| 1984-04-24 | 370 | 370 | 370 | 370 | 1,000 | 622.90 |
| 1984-04-20 | 371 | 375 | 371 | 375 | 81,000 | 631.31 |
| 1984-04-19 | 371 | 371 | 371 | 371 | 4,000 | 624.58 |
| 1984-04-18 | 371 | 371 | 371 | 371 | 21,000 | 624.58 |
| 1984-04-17 | 371 | 371 | 371 | 371 | 100,000 | 624.58 |
| 1984-04-16 | 371 | 371 | 371 | 371 | 2,000 | 624.58 |
| 1984-04-12 | 365 | 374 | 365 | 374 | 3,000 | 629.63 |
| 1984-04-05 | 379 | 379 | 379 | 379 | 1,000 | 638.05 |
| 1984-04-04 | 380 | 380 | 377 | 377 | 4,000 | 634.68 |
| 1984-04-02 | 376 | 376 | 376 | 376 | 1,000 | 633 |
| 1984-03-30 | 379 | 379 | 379 | 379 | 2,000 | 638.05 |
| 1984-03-29 | 377 | 377 | 374 | 374 | 2,000 | 629.63 |
| 1984-03-27 | 382 | 382 | 382 | 382 | 3,000 | 643.10 |
| 1984-03-26 | 375 | 375 | 375 | 375 | 2,000 | 631.31 |
| 1984-03-24 | 378 | 378 | 378 | 378 | 2,000 | 636.36 |
| 1984-03-23 | 381 | 381 | 381 | 381 | 1,000 | 641.41 |
| 1984-03-22 | 380 | 384 | 380 | 384 | 2,000 | 646.47 |
| 1984-03-12 | 383 | 383 | 383 | 383 | 1,000 | 644.78 |
| 1984-03-06 | 383 | 383 | 383 | 383 | 1,000 | 644.78 |
| 1984-03-02 | 390 | 390 | 390 | 390 | 5,000 | 656.57 |
| 1984-02-28 | 385 | 385 | 385 | 385 | 2,000 | 648.15 |
| 1984-02-23 | 385 | 385 | 385 | 385 | 4,000 | 648.15 |
| 1984-02-22 | 388 | 388 | 388 | 388 | 1,000 | 653.20 |
| 1984-02-20 | 377 | 383 | 377 | 383 | 3,000 | 644.78 |
| 1984-02-18 | 387 | 387 | 382 | 382 | 3,000 | 643.10 |
| 1984-02-15 | 390 | 390 | 390 | 390 | 3,000 | 656.57 |
| 1984-02-09 | 395 | 395 | 395 | 395 | 1,000 | 664.98 |
| 1984-02-08 | 387 | 397 | 387 | 397 | 3,000 | 668.35 |
| 1984-02-07 | 382 | 382 | 382 | 382 | 1,000 | 643.10 |
| 1984-02-06 | 377 | 382 | 377 | 377 | 4,000 | 634.68 |
| 1984-02-01 | 382 | 382 | 382 | 382 | 4,000 | 643.10 |
| 1984-01-26 | 370 | 370 | 370 | 370 | 1,000 | 622.90 |
| 1984-01-24 | 370 | 370 | 370 | 370 | 1,000 | 622.90 |
| 1984-01-19 | 378 | 378 | 378 | 378 | 1,000 | 636.36 |
| 1984-01-12 | 375 | 380 | 375 | 380 | 4,000 | 639.73 |
| 1984-01-06 | 380 | 380 | 380 | 380 | 18,000 | 639.73 |
| 1984-01-05 | 369 | 375 | 369 | 375 | 2,000 | 631.31 |
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
