9078 (株)エスライングループ本社 の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 403 | 403 | 403 | 403 | 1,000 | 746.30 |
| 1986-12-25 | 403 | 403 | 403 | 403 | 7,000 | 746.30 |
| 1986-12-23 | 403 | 403 | 403 | 403 | 3,000 | 746.30 |
| 1986-12-18 | 400 | 400 | 400 | 400 | 1,000 | 740.74 |
| 1986-12-17 | 400 | 400 | 400 | 400 | 1,000 | 740.74 |
| 1986-12-12 | 420 | 430 | 420 | 430 | 4,000 | 796.30 |
| 1986-12-10 | 430 | 430 | 430 | 430 | 1,000 | 796.30 |
| 1986-12-05 | 435 | 435 | 435 | 435 | 2,000 | 805.56 |
| 1986-12-04 | 440 | 440 | 440 | 440 | 7,000 | 814.82 |
| 1986-12-03 | 430 | 440 | 430 | 440 | 10,000 | 814.82 |
| 1986-11-29 | 429 | 429 | 429 | 429 | 1,000 | 794.44 |
| 1986-11-28 | 430 | 430 | 430 | 430 | 5,000 | 796.30 |
| 1986-11-27 | 430 | 430 | 430 | 430 | 5,000 | 796.30 |
| 1986-11-26 | 405 | 420 | 405 | 420 | 2,000 | 777.78 |
| 1986-11-25 | 410 | 410 | 410 | 410 | 1,000 | 759.26 |
| 1986-11-21 | 406 | 406 | 406 | 406 | 1,000 | 751.85 |
| 1986-11-20 | 405 | 405 | 405 | 405 | 2,000 | 750 |
| 1986-11-14 | 405 | 405 | 405 | 405 | 1,000 | 750 |
| 1986-11-13 | 405 | 405 | 405 | 405 | 1,000 | 750 |
| 1986-11-12 | 405 | 420 | 405 | 420 | 4,000 | 777.78 |
| 1986-11-07 | 410 | 410 | 410 | 410 | 1,000 | 759.26 |
| 1986-11-01 | 410 | 410 | 410 | 410 | 2,000 | 759.26 |
| 1986-10-31 | 410 | 410 | 410 | 410 | 2,000 | 759.26 |
| 1986-10-28 | 400 | 400 | 400 | 400 | 1,000 | 740.74 |
| 1986-10-27 | 400 | 400 | 400 | 400 | 3,000 | 740.74 |
| 1986-10-25 | 400 | 400 | 400 | 400 | 4,000 | 740.74 |
| 1986-10-24 | 390 | 400 | 390 | 400 | 8,000 | 740.74 |
| 1986-10-22 | 400 | 400 | 400 | 400 | 2,000 | 740.74 |
| 1986-10-20 | 400 | 410 | 400 | 410 | 10,000 | 759.26 |
| 1986-10-14 | 440 | 440 | 440 | 440 | 1,000 | 814.82 |
| 1986-10-13 | 440 | 440 | 440 | 440 | 4,000 | 814.82 |
| 1986-10-09 | 430 | 445 | 430 | 445 | 5,000 | 824.07 |
| 1986-10-03 | 437 | 440 | 432 | 440 | 14,000 | 814.82 |
| 1986-10-02 | 430 | 439 | 430 | 439 | 8,000 | 812.96 |
| 1986-09-26 | 440 | 440 | 440 | 440 | 7,000 | 814.82 |
| 1986-09-25 | 440 | 440 | 440 | 440 | 1,000 | 814.82 |
| 1986-09-24 | 440 | 440 | 440 | 440 | 2,000 | 814.82 |
| 1986-09-19 | 435 | 440 | 435 | 440 | 4,000 | 814.82 |
| 1986-09-17 | 433 | 450 | 433 | 445 | 12,000 | 824.07 |
| 1986-09-11 | 440 | 444 | 440 | 444 | 4,000 | 822.22 |
| 1986-09-10 | 444 | 450 | 444 | 450 | 31,000 | 833.33 |
| 1986-09-09 | 434 | 449 | 434 | 449 | 2,000 | 831.48 |
| 1986-09-04 | 450 | 450 | 450 | 450 | 25,000 | 833.33 |
| 1986-09-03 | 430 | 430 | 430 | 430 | 1,000 | 796.30 |
| 1986-08-29 | 430 | 430 | 430 | 430 | 1,000 | 796.30 |
| 1986-08-28 | 421 | 430 | 416 | 430 | 9,000 | 796.30 |
| 1986-08-27 | 440 | 440 | 430 | 430 | 2,000 | 796.30 |
| 1986-08-26 | 450 | 450 | 450 | 450 | 4,000 | 833.33 |
| 1986-08-23 | 450 | 450 | 450 | 450 | 5,000 | 833.33 |
| 1986-08-21 | 455 | 455 | 455 | 455 | 2,000 | 842.59 |
| 1986-08-20 | 455 | 455 | 455 | 455 | 1,000 | 842.59 |
| 1986-08-19 | 460 | 460 | 460 | 460 | 2,000 | 851.85 |
| 1986-08-15 | 451 | 451 | 451 | 451 | 3,000 | 835.19 |
| 1986-08-14 | 501 | 501 | 501 | 501 | 3,000 | 843.43 |
| 1986-08-13 | 526 | 526 | 521 | 521 | 2,000 | 877.10 |
| 1986-08-11 | 530 | 530 | 510 | 511 | 5,000 | 860.27 |
| 1986-08-08 | 530 | 530 | 530 | 530 | 3,000 | 892.26 |
| 1986-08-07 | 532 | 532 | 530 | 530 | 2,000 | 892.26 |
| 1986-08-06 | 540 | 545 | 540 | 540 | 5,000 | 909.09 |
| 1986-08-05 | 540 | 545 | 540 | 545 | 2,000 | 917.51 |
| 1986-08-04 | 550 | 550 | 547 | 550 | 9,000 | 925.93 |
| 1986-08-02 | 547 | 547 | 547 | 547 | 9,000 | 920.88 |
| 1986-08-01 | 539 | 539 | 535 | 535 | 2,000 | 900.67 |
| 1986-07-30 | 543 | 543 | 538 | 538 | 3,000 | 905.72 |
| 1986-07-29 | 543 | 545 | 543 | 543 | 9,000 | 914.14 |
| 1986-07-28 | 543 | 543 | 543 | 543 | 7,000 | 914.14 |
| 1986-07-26 | 532 | 532 | 532 | 532 | 1,000 | 895.62 |
| 1986-07-25 | 532 | 532 | 532 | 532 | 4,000 | 895.62 |
| 1986-07-24 | 549 | 550 | 540 | 540 | 5,000 | 909.09 |
| 1986-07-23 | 530 | 549 | 530 | 540 | 18,000 | 909.09 |
| 1986-07-22 | 530 | 530 | 511 | 530 | 5,000 | 892.26 |
| 1986-07-21 | 537 | 537 | 530 | 530 | 5,000 | 892.26 |
| 1986-07-19 | 550 | 550 | 550 | 550 | 7,000 | 925.93 |
| 1986-07-18 | 510 | 510 | 510 | 510 | 7,000 | 858.59 |
| 1986-07-17 | 535 | 535 | 535 | 535 | 2,000 | 900.67 |
| 1986-07-16 | 535 | 535 | 535 | 535 | 5,000 | 900.67 |
| 1986-07-14 | 545 | 550 | 545 | 550 | 12,000 | 925.93 |
| 1986-07-11 | 550 | 550 | 545 | 545 | 4,000 | 917.51 |
| 1986-07-10 | 545 | 545 | 545 | 545 | 2,000 | 917.51 |
| 1986-07-09 | 540 | 540 | 535 | 535 | 11,000 | 900.67 |
| 1986-07-08 | 536 | 536 | 536 | 536 | 1,000 | 902.36 |
| 1986-07-07 | 550 | 550 | 536 | 536 | 10,000 | 902.36 |
| 1986-07-05 | 535 | 550 | 535 | 550 | 4,000 | 925.93 |
| 1986-07-04 | 535 | 535 | 535 | 535 | 2,000 | 900.67 |
| 1986-07-03 | 545 | 550 | 545 | 550 | 4,000 | 925.93 |
| 1986-07-02 | 530 | 530 | 530 | 530 | 6,000 | 892.26 |
| 1986-07-01 | 526 | 530 | 525 | 525 | 5,000 | 883.84 |
| 1986-06-30 | 520 | 525 | 511 | 511 | 17,000 | 860.27 |
| 1986-06-28 | 530 | 530 | 515 | 515 | 12,000 | 867 |
| 1986-06-27 | 515 | 534 | 510 | 530 | 13,000 | 892.26 |
| 1986-06-26 | 520 | 520 | 505 | 505 | 16,000 | 850.17 |
| 1986-06-25 | 534 | 535 | 534 | 534 | 8,000 | 898.99 |
| 1986-06-24 | 535 | 545 | 525 | 538 | 60,000 | 905.72 |
| 1986-06-23 | 564 | 564 | 525 | 525 | 111,000 | 883.84 |
| 1986-06-21 | 580 | 595 | 560 | 564 | 80,000 | 949.50 |
| 1986-06-20 | 520 | 605 | 515 | 600 | 156,000 | 1,010.10 |
| 1986-06-19 | 500 | 520 | 491 | 520 | 242,000 | 875.42 |
| 1986-06-18 | 479 | 500 | 470 | 490 | 100,000 | 824.92 |
| 1986-06-17 | 447 | 470 | 446 | 470 | 54,000 | 791.25 |
| 1986-06-16 | 420 | 436 | 417 | 435 | 45,000 | 732.32 |
| 1986-06-13 | 395 | 407 | 395 | 407 | 6,000 | 685.19 |
| 1986-06-12 | 403 | 403 | 390 | 391 | 22,000 | 658.25 |
| 1986-06-11 | 385 | 390 | 385 | 390 | 3,000 | 656.57 |
| 1986-06-10 | 386 | 386 | 386 | 386 | 1,000 | 649.83 |
| 1986-06-09 | 390 | 395 | 390 | 395 | 5,000 | 664.98 |
| 1986-06-06 | 384 | 384 | 384 | 384 | 1,000 | 646.47 |
| 1986-06-05 | 390 | 390 | 384 | 384 | 4,000 | 646.47 |
| 1986-05-30 | 395 | 395 | 393 | 393 | 2,000 | 661.62 |
| 1986-05-29 | 390 | 390 | 390 | 390 | 2,000 | 656.57 |
| 1986-05-27 | 395 | 395 | 395 | 395 | 1,000 | 664.98 |
| 1986-05-23 | 398 | 398 | 398 | 398 | 1,000 | 670.03 |
| 1986-05-22 | 385 | 385 | 383 | 383 | 2,000 | 644.78 |
| 1986-05-20 | 390 | 390 | 390 | 390 | 2,000 | 656.57 |
| 1986-05-19 | 382 | 383 | 382 | 383 | 3,000 | 644.78 |
| 1986-05-17 | 380 | 380 | 380 | 380 | 1,000 | 639.73 |
| 1986-05-16 | 377 | 385 | 377 | 385 | 2,000 | 648.15 |
| 1986-05-15 | 380 | 380 | 380 | 380 | 1,000 | 639.73 |
| 1986-05-13 | 390 | 390 | 390 | 390 | 1,000 | 656.57 |
| 1986-05-12 | 390 | 390 | 390 | 390 | 3,000 | 656.57 |
| 1986-05-09 | 380 | 385 | 380 | 385 | 4,000 | 648.15 |
| 1986-05-08 | 375 | 376 | 375 | 376 | 6,000 | 633 |
| 1986-05-07 | 385 | 390 | 375 | 375 | 11,000 | 631.31 |
| 1986-04-25 | 398 | 398 | 398 | 398 | 1,000 | 670.03 |
| 1986-04-21 | 382 | 398 | 381 | 398 | 7,000 | 670.03 |
| 1986-04-18 | 387 | 387 | 387 | 387 | 1,000 | 651.52 |
| 1986-04-17 | 386 | 390 | 386 | 390 | 5,000 | 656.57 |
| 1986-04-16 | 396 | 396 | 396 | 396 | 1,000 | 666.67 |
| 1986-04-15 | 406 | 406 | 406 | 406 | 1,000 | 683.50 |
| 1986-04-14 | 410 | 410 | 406 | 406 | 6,000 | 683.50 |
| 1986-04-11 | 398 | 405 | 398 | 405 | 3,000 | 681.82 |
| 1986-04-10 | 400 | 403 | 400 | 403 | 3,000 | 678.45 |
| 1986-04-09 | 374 | 375 | 374 | 375 | 2,000 | 631.31 |
| 1986-04-08 | 373 | 373 | 373 | 373 | 1,000 | 627.95 |
| 1986-04-07 | 373 | 373 | 373 | 373 | 1,000 | 627.95 |
| 1986-04-03 | 378 | 378 | 375 | 375 | 5,000 | 631.31 |
| 1986-04-02 | 377 | 377 | 377 | 377 | 1,000 | 634.68 |
| 1986-03-31 | 380 | 380 | 380 | 380 | 6,000 | 639.73 |
| 1986-03-29 | 385 | 390 | 385 | 390 | 20,000 | 656.57 |
| 1986-03-28 | 394 | 394 | 389 | 390 | 6,000 | 656.57 |
| 1986-03-25 | 406 | 406 | 402 | 402 | 4,000 | 676.77 |
| 1986-03-24 | 415 | 415 | 401 | 401 | 9,000 | 675.08 |
| 1986-03-22 | 408 | 408 | 408 | 408 | 2,000 | 686.87 |
| 1986-03-20 | 420 | 420 | 420 | 420 | 1,000 | 707.07 |
| 1986-03-19 | 428 | 428 | 425 | 425 | 3,000 | 715.49 |
| 1986-03-18 | 433 | 438 | 428 | 428 | 4,000 | 720.54 |
| 1986-03-15 | 408 | 408 | 408 | 408 | 4,000 | 686.87 |
| 1986-03-14 | 440 | 440 | 440 | 440 | 5,000 | 740.74 |
| 1986-03-13 | 445 | 446 | 445 | 445 | 10,000 | 749.16 |
| 1986-03-12 | 445 | 450 | 440 | 444 | 16,000 | 747.48 |
| 1986-03-11 | 480 | 480 | 440 | 440 | 28,000 | 740.74 |
| 1986-03-10 | 498 | 498 | 475 | 475 | 47,000 | 799.66 |
| 1986-03-07 | 455 | 476 | 455 | 476 | 120,000 | 801.35 |
| 1986-03-06 | 445 | 445 | 445 | 445 | 3,000 | 749.16 |
| 1986-03-05 | 460 | 465 | 445 | 460 | 57,000 | 774.41 |
| 1986-03-04 | 440 | 460 | 432 | 450 | 53,000 | 757.58 |
| 1986-03-03 | 405 | 425 | 400 | 425 | 45,000 | 715.49 |
| 1986-03-01 | 395 | 400 | 390 | 400 | 26,000 | 673.40 |
| 1986-02-28 | 395 | 395 | 390 | 390 | 7,000 | 656.57 |
| 1986-02-27 | 390 | 390 | 385 | 390 | 8,000 | 656.57 |
| 1986-02-26 | 386 | 386 | 385 | 385 | 3,000 | 648.15 |
| 1986-02-25 | 385 | 385 | 385 | 385 | 4,000 | 648.15 |
| 1986-02-24 | 385 | 385 | 385 | 385 | 1,000 | 648.15 |
| 1986-02-22 | 385 | 385 | 385 | 385 | 1,000 | 648.15 |
| 1986-02-21 | 380 | 389 | 380 | 385 | 6,000 | 648.15 |
| 1986-02-05 | 380 | 390 | 380 | 390 | 6,000 | 656.57 |
| 1986-01-31 | 399 | 399 | 399 | 399 | 1,000 | 671.72 |
| 1986-01-23 | 366 | 395 | 366 | 395 | 3,000 | 664.98 |
| 1986-01-22 | 380 | 380 | 366 | 366 | 5,000 | 616.16 |
| 1986-01-14 | 390 | 390 | 390 | 390 | 7,000 | 656.57 |
| 1986-01-10 | 385 | 395 | 385 | 395 | 5,000 | 664.98 |
| 1986-01-08 | 385 | 400 | 385 | 400 | 9,000 | 673.40 |
| 1986-01-06 | 385 | 385 | 385 | 385 | 1,000 | 648.15 |
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
