9078 (株)エスライングループ本社 の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-03 | 380 | 390 | 380 | 390 | 6,000 | 656.57 |
| 1985-11-20 | 385 | 385 | 385 | 385 | 1,000 | 648.15 |
| 1985-11-19 | 388 | 388 | 385 | 385 | 5,000 | 648.15 |
| 1985-11-18 | 380 | 380 | 380 | 380 | 1,000 | 639.73 |
| 1985-11-07 | 390 | 390 | 390 | 390 | 3,000 | 656.57 |
| 1985-11-02 | 390 | 390 | 390 | 390 | 1,000 | 656.57 |
| 1985-10-30 | 388 | 388 | 388 | 388 | 2,000 | 653.20 |
| 1985-10-24 | 388 | 388 | 388 | 388 | 5,000 | 653.20 |
| 1985-10-22 | 388 | 388 | 388 | 388 | 2,000 | 653.20 |
| 1985-10-08 | 390 | 390 | 390 | 390 | 3,000 | 656.57 |
| 1985-10-04 | 388 | 388 | 388 | 388 | 1,000 | 653.20 |
| 1985-10-01 | 400 | 400 | 400 | 400 | 3,000 | 673.40 |
| 1985-09-24 | 385 | 385 | 385 | 385 | 1,000 | 648.15 |
| 1985-09-17 | 388 | 390 | 388 | 390 | 10,000 | 656.57 |
| 1985-09-13 | 388 | 390 | 388 | 390 | 4,000 | 656.57 |
| 1985-09-10 | 390 | 390 | 390 | 390 | 9,000 | 656.57 |
| 1985-09-09 | 393 | 393 | 393 | 393 | 2,000 | 661.62 |
| 1985-09-05 | 388 | 388 | 388 | 388 | 1,000 | 653.20 |
| 1985-09-04 | 390 | 390 | 390 | 390 | 1,000 | 656.57 |
| 1985-09-03 | 379 | 390 | 379 | 390 | 4,000 | 656.57 |
| 1985-09-02 | 374 | 374 | 374 | 374 | 4,000 | 629.63 |
| 1985-08-31 | 378 | 379 | 378 | 379 | 2,000 | 638.05 |
| 1985-08-30 | 364 | 378 | 364 | 377 | 7,000 | 634.68 |
| 1985-08-14 | 390 | 390 | 390 | 390 | 2,000 | 656.57 |
| 1985-08-06 | 385 | 385 | 385 | 385 | 4,000 | 648.15 |
| 1985-08-05 | 385 | 385 | 385 | 385 | 1,000 | 648.15 |
| 1985-08-01 | 385 | 395 | 385 | 385 | 11,000 | 648.15 |
| 1985-07-18 | 380 | 380 | 380 | 380 | 1,000 | 639.73 |
| 1985-07-17 | 380 | 380 | 380 | 380 | 1,000 | 639.73 |
| 1985-07-15 | 380 | 380 | 380 | 380 | 1,000 | 639.73 |
| 1985-07-12 | 382 | 382 | 382 | 382 | 4,000 | 643.10 |
| 1985-07-09 | 382 | 382 | 382 | 382 | 2,000 | 643.10 |
| 1985-07-02 | 380 | 380 | 380 | 380 | 12,000 | 639.73 |
| 1985-06-29 | 380 | 380 | 380 | 380 | 3,000 | 639.73 |
| 1985-06-28 | 389 | 389 | 384 | 384 | 3,000 | 646.47 |
| 1985-06-26 | 388 | 388 | 388 | 388 | 3,000 | 653.20 |
| 1985-06-06 | 390 | 390 | 390 | 390 | 1,000 | 656.57 |
| 1985-06-03 | 390 | 390 | 390 | 390 | 1,000 | 656.57 |
| 1985-06-01 | 390 | 390 | 390 | 390 | 2,000 | 656.57 |
| 1985-05-29 | 380 | 380 | 380 | 380 | 1,000 | 639.73 |
| 1985-05-24 | 380 | 380 | 380 | 380 | 63,000 | 639.73 |
| 1985-05-22 | 380 | 380 | 380 | 380 | 13,000 | 639.73 |
| 1985-05-20 | 380 | 380 | 380 | 380 | 6,000 | 639.73 |
| 1985-05-18 | 375 | 380 | 375 | 380 | 21,000 | 639.73 |
| 1985-05-14 | 380 | 380 | 380 | 380 | 10,000 | 639.73 |
| 1985-05-10 | 380 | 380 | 380 | 380 | 43,000 | 639.73 |
| 1985-05-02 | 370 | 370 | 370 | 370 | 1,000 | 622.90 |
| 1985-04-20 | 370 | 370 | 370 | 370 | 13,000 | 622.90 |
| 1985-04-18 | 370 | 370 | 370 | 370 | 20,000 | 622.90 |
| 1985-04-15 | 368 | 370 | 368 | 370 | 3,000 | 622.90 |
| 1985-04-12 | 370 | 370 | 370 | 370 | 1,000 | 622.90 |
| 1985-04-11 | 370 | 370 | 370 | 370 | 13,000 | 622.90 |
| 1985-04-10 | 370 | 370 | 370 | 370 | 8,000 | 622.90 |
| 1985-04-09 | 367 | 370 | 367 | 370 | 50,000 | 622.90 |
| 1985-04-02 | 367 | 367 | 367 | 367 | 4,000 | 617.85 |
| 1985-04-01 | 367 | 367 | 367 | 367 | 6,000 | 617.85 |
| 1985-03-30 | 365 | 368 | 365 | 368 | 2,000 | 619.53 |
| 1985-03-28 | 363 | 363 | 363 | 363 | 1,000 | 611.11 |
| 1985-03-22 | 365 | 370 | 365 | 370 | 6,000 | 622.90 |
| 1985-03-20 | 370 | 370 | 370 | 370 | 2,000 | 622.90 |
| 1985-03-19 | 350 | 370 | 350 | 370 | 5,000 | 622.90 |
| 1985-03-18 | 340 | 350 | 340 | 350 | 8,000 | 589.23 |
| 1985-03-06 | 344 | 344 | 344 | 344 | 1,000 | 579.13 |
| 1985-03-01 | 344 | 344 | 339 | 339 | 2,000 | 570.71 |
| 1985-02-25 | 343 | 343 | 343 | 343 | 2,000 | 577.44 |
| 1985-02-22 | 344 | 344 | 344 | 344 | 2,000 | 579.13 |
| 1985-02-21 | 345 | 345 | 345 | 345 | 1,000 | 580.81 |
| 1985-02-19 | 345 | 345 | 345 | 345 | 1,000 | 580.81 |
| 1985-02-18 | 340 | 340 | 340 | 340 | 1,000 | 572.39 |
| 1985-02-07 | 349 | 349 | 349 | 349 | 2,000 | 587.54 |
| 1985-02-06 | 349 | 349 | 349 | 349 | 1,000 | 587.54 |
| 1985-02-01 | 350 | 355 | 350 | 355 | 3,000 | 597.64 |
| 1985-01-30 | 338 | 345 | 338 | 345 | 8,000 | 580.81 |
| 1985-01-28 | 348 | 348 | 348 | 348 | 1,000 | 585.86 |
| 1985-01-22 | 349 | 349 | 349 | 349 | 1,000 | 587.54 |
| 1985-01-21 | 349 | 349 | 349 | 349 | 3,000 | 587.54 |
| 1985-01-17 | 350 | 350 | 350 | 350 | 3,000 | 589.23 |
| 1985-01-08 | 362 | 362 | 362 | 362 | 1,000 | 609.43 |
| 1985-01-07 | 362 | 362 | 362 | 362 | 4,000 | 609.43 |
| 1985-01-04 | 347 | 347 | 347 | 347 | 16,000 | 584.18 |
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
