9078 (株)エスライングループ本社 の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 421 | 421 | 421 | 421 | 1,000 | 842 |
| 1987-12-25 | 430 | 430 | 430 | 430 | 7,000 | 860 |
| 1987-12-24 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 1987-12-18 | 430 | 430 | 430 | 430 | 10,000 | 860 |
| 1987-12-17 | 430 | 430 | 430 | 430 | 9,000 | 860 |
| 1987-12-16 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 1987-12-14 | 430 | 430 | 430 | 430 | 3,000 | 860 |
| 1987-12-09 | 416 | 416 | 416 | 416 | 2,000 | 832 |
| 1987-12-08 | 416 | 416 | 416 | 416 | 2,000 | 832 |
| 1987-12-07 | 410 | 415 | 410 | 415 | 4,000 | 830 |
| 1987-12-01 | 426 | 426 | 426 | 426 | 2,000 | 852 |
| 1987-11-30 | 431 | 431 | 431 | 431 | 2,000 | 862 |
| 1987-11-28 | 430 | 430 | 430 | 430 | 6,000 | 860 |
| 1987-11-27 | 445 | 445 | 445 | 445 | 6,000 | 890 |
| 1987-11-19 | 445 | 445 | 445 | 445 | 2,000 | 890 |
| 1987-11-18 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 1987-11-17 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 1987-11-12 | 430 | 445 | 430 | 445 | 5,000 | 890 |
| 1987-11-09 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 1987-11-04 | 441 | 445 | 441 | 445 | 2,000 | 890 |
| 1987-10-31 | 445 | 445 | 440 | 440 | 3,000 | 880 |
| 1987-10-29 | 441 | 441 | 440 | 440 | 3,000 | 880 |
| 1987-10-28 | 445 | 445 | 445 | 445 | 2,000 | 890 |
| 1987-10-26 | 445 | 456 | 445 | 456 | 3,000 | 912 |
| 1987-10-24 | 460 | 460 | 450 | 450 | 3,000 | 900 |
| 1987-10-23 | 464 | 464 | 464 | 464 | 2,000 | 928 |
| 1987-10-22 | 465 | 465 | 465 | 465 | 5,000 | 930 |
| 1987-10-21 | 445 | 445 | 445 | 445 | 2,000 | 890 |
| 1987-10-20 | 461 | 461 | 450 | 450 | 9,000 | 900 |
| 1987-10-19 | 461 | 470 | 461 | 470 | 7,000 | 940 |
| 1987-10-16 | 470 | 470 | 470 | 470 | 30,000 | 940 |
| 1987-10-15 | 486 | 486 | 480 | 480 | 12,000 | 960 |
| 1987-10-14 | 496 | 496 | 496 | 496 | 1,000 | 992 |
| 1987-10-13 | 495 | 495 | 495 | 495 | 16,000 | 990 |
| 1987-10-12 | 505 | 505 | 500 | 500 | 8,000 | 1,000 |
| 1987-10-09 | 503 | 505 | 500 | 505 | 5,000 | 1,010 |
| 1987-10-08 | 500 | 505 | 500 | 505 | 8,000 | 1,010 |
| 1987-10-07 | 505 | 505 | 500 | 500 | 7,000 | 1,000 |
| 1987-10-06 | 508 | 508 | 505 | 505 | 3,000 | 1,010 |
| 1987-10-05 | 505 | 509 | 500 | 509 | 10,000 | 1,018 |
| 1987-10-03 | 509 | 509 | 509 | 509 | 4,000 | 1,018 |
| 1987-10-02 | 511 | 511 | 511 | 511 | 1,000 | 1,022 |
| 1987-10-01 | 511 | 511 | 511 | 511 | 1,000 | 1,022 |
| 1987-09-30 | 511 | 511 | 511 | 511 | 3,000 | 1,022 |
| 1987-09-29 | 511 | 511 | 506 | 511 | 7,000 | 1,022 |
| 1987-09-26 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 1987-09-25 | 521 | 530 | 520 | 530 | 4,000 | 1,060 |
| 1987-09-24 | 540 | 545 | 520 | 520 | 49,000 | 1,040 |
| 1987-09-22 | 515 | 540 | 515 | 540 | 9,000 | 1,080 |
| 1987-09-21 | 495 | 515 | 495 | 515 | 3,000 | 1,030 |
| 1987-09-18 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 1987-09-17 | 510 | 515 | 505 | 505 | 13,000 | 1,010 |
| 1987-09-16 | 515 | 515 | 515 | 515 | 2,000 | 1,030 |
| 1987-09-14 | 509 | 509 | 509 | 509 | 9,000 | 1,018 |
| 1987-09-11 | 503 | 504 | 503 | 504 | 2,000 | 1,008 |
| 1987-09-10 | 515 | 515 | 510 | 510 | 14,000 | 1,020 |
| 1987-09-08 | 510 | 510 | 510 | 510 | 10,000 | 1,020 |
| 1987-09-07 | 514 | 515 | 514 | 515 | 11,000 | 1,030 |
| 1987-09-04 | 520 | 520 | 520 | 520 | 5,000 | 1,040 |
| 1987-09-03 | 533 | 533 | 530 | 530 | 3,000 | 1,060 |
| 1987-09-02 | 540 | 540 | 535 | 535 | 8,000 | 1,070 |
| 1987-09-01 | 540 | 548 | 540 | 548 | 10,000 | 1,096 |
| 1987-08-31 | 530 | 550 | 530 | 544 | 44,000 | 1,088 |
| 1987-08-28 | 514 | 535 | 514 | 530 | 27,000 | 1,060 |
| 1987-08-27 | 515 | 515 | 495 | 515 | 8,000 | 1,030 |
| 1987-08-26 | 515 | 520 | 515 | 520 | 3,000 | 1,040 |
| 1987-08-25 | 513 | 525 | 513 | 525 | 16,000 | 1,050 |
| 1987-08-24 | 500 | 515 | 500 | 513 | 15,000 | 1,026 |
| 1987-08-22 | 505 | 505 | 505 | 505 | 2,000 | 1,010 |
| 1987-08-21 | 505 | 505 | 500 | 500 | 3,000 | 1,000 |
| 1987-08-20 | 499 | 500 | 498 | 500 | 6,000 | 1,000 |
| 1987-08-19 | 497 | 500 | 497 | 500 | 8,000 | 1,000 |
| 1987-08-18 | 490 | 498 | 490 | 498 | 7,000 | 996 |
| 1987-08-17 | 471 | 500 | 471 | 500 | 4,000 | 1,000 |
| 1987-08-14 | 509 | 518 | 509 | 518 | 10,000 | 959.26 |
| 1987-08-13 | 509 | 510 | 509 | 509 | 8,000 | 942.59 |
| 1987-08-12 | 509 | 510 | 508 | 509 | 11,000 | 942.59 |
| 1987-08-11 | 507 | 509 | 507 | 509 | 5,000 | 942.59 |
| 1987-08-10 | 500 | 510 | 500 | 510 | 8,000 | 944.44 |
| 1987-08-07 | 498 | 498 | 497 | 498 | 7,000 | 922.22 |
| 1987-08-06 | 497 | 498 | 497 | 498 | 6,000 | 922.22 |
| 1987-08-05 | 495 | 498 | 495 | 498 | 3,000 | 922.22 |
| 1987-08-03 | 475 | 476 | 470 | 476 | 13,000 | 881.48 |
| 1987-08-01 | 477 | 477 | 470 | 470 | 10,000 | 870.37 |
| 1987-07-31 | 477 | 482 | 472 | 472 | 25,000 | 874.07 |
| 1987-07-30 | 475 | 475 | 475 | 475 | 6,000 | 879.63 |
| 1987-07-29 | 469 | 469 | 465 | 465 | 9,000 | 861.11 |
| 1987-07-28 | 470 | 470 | 464 | 464 | 5,000 | 859.26 |
| 1987-07-27 | 470 | 470 | 460 | 460 | 12,000 | 851.85 |
| 1987-07-25 | 485 | 485 | 465 | 465 | 10,000 | 861.11 |
| 1987-07-24 | 476 | 476 | 475 | 475 | 3,000 | 879.63 |
| 1987-07-23 | 460 | 480 | 460 | 470 | 9,000 | 870.37 |
| 1987-07-22 | 482 | 487 | 470 | 480 | 17,000 | 888.89 |
| 1987-07-20 | 500 | 500 | 482 | 482 | 10,000 | 892.59 |
| 1987-07-17 | 510 | 510 | 498 | 498 | 18,000 | 922.22 |
| 1987-07-16 | 510 | 510 | 510 | 510 | 3,000 | 944.44 |
| 1987-07-15 | 508 | 508 | 500 | 500 | 5,000 | 925.93 |
| 1987-07-14 | 513 | 520 | 510 | 510 | 19,000 | 944.44 |
| 1987-07-13 | 510 | 515 | 504 | 511 | 20,000 | 946.30 |
| 1987-07-10 | 480 | 480 | 480 | 480 | 1,000 | 888.89 |
| 1987-07-09 | 472 | 472 | 472 | 472 | 2,000 | 874.07 |
| 1987-07-08 | 480 | 480 | 480 | 480 | 3,000 | 888.89 |
| 1987-07-07 | 490 | 490 | 488 | 488 | 5,000 | 903.70 |
| 1987-07-06 | 480 | 500 | 480 | 500 | 2,000 | 925.93 |
| 1987-07-04 | 470 | 470 | 470 | 470 | 5,000 | 870.37 |
| 1987-07-03 | 455 | 455 | 455 | 455 | 1,000 | 842.59 |
| 1987-07-02 | 455 | 455 | 455 | 455 | 2,000 | 842.59 |
| 1987-07-01 | 460 | 460 | 460 | 460 | 1,000 | 851.85 |
| 1987-06-30 | 460 | 460 | 460 | 460 | 5,000 | 851.85 |
| 1987-06-29 | 460 | 460 | 460 | 460 | 6,000 | 851.85 |
| 1987-06-27 | 460 | 460 | 460 | 460 | 9,000 | 851.85 |
| 1987-06-26 | 460 | 460 | 460 | 460 | 3,000 | 851.85 |
| 1987-06-25 | 460 | 460 | 450 | 450 | 3,000 | 833.33 |
| 1987-06-23 | 480 | 480 | 480 | 480 | 2,000 | 888.89 |
| 1987-06-22 | 485 | 485 | 485 | 485 | 2,000 | 898.15 |
| 1987-06-19 | 485 | 485 | 485 | 485 | 4,000 | 898.15 |
| 1987-06-18 | 490 | 490 | 481 | 481 | 6,000 | 890.74 |
| 1987-06-17 | 490 | 490 | 480 | 480 | 47,000 | 888.89 |
| 1987-06-16 | 502 | 503 | 485 | 485 | 27,000 | 898.15 |
| 1987-06-15 | 506 | 506 | 493 | 502 | 59,000 | 929.63 |
| 1987-06-12 | 476 | 496 | 476 | 496 | 15,000 | 918.52 |
| 1987-06-11 | 476 | 476 | 476 | 476 | 1,000 | 881.48 |
| 1987-06-10 | 476 | 476 | 468 | 468 | 4,000 | 866.67 |
| 1987-06-09 | 469 | 469 | 466 | 466 | 7,000 | 862.96 |
| 1987-06-08 | 464 | 465 | 463 | 464 | 13,000 | 859.26 |
| 1987-06-06 | 460 | 460 | 460 | 460 | 1,000 | 851.85 |
| 1987-06-05 | 450 | 450 | 450 | 450 | 1,000 | 833.33 |
| 1987-06-03 | 450 | 450 | 450 | 450 | 4,000 | 833.33 |
| 1987-06-02 | 450 | 450 | 450 | 450 | 4,000 | 833.33 |
| 1987-05-30 | 450 | 450 | 450 | 450 | 3,000 | 833.33 |
| 1987-05-29 | 450 | 451 | 450 | 450 | 11,000 | 833.33 |
| 1987-05-28 | 450 | 450 | 450 | 450 | 5,000 | 833.33 |
| 1987-05-27 | 440 | 445 | 440 | 445 | 10,000 | 824.07 |
| 1987-05-26 | 440 | 440 | 440 | 440 | 1,000 | 814.82 |
| 1987-05-25 | 440 | 443 | 440 | 443 | 3,000 | 820.37 |
| 1987-05-22 | 441 | 441 | 441 | 441 | 5,000 | 816.67 |
| 1987-05-20 | 441 | 441 | 441 | 441 | 3,000 | 816.67 |
| 1987-05-19 | 441 | 441 | 441 | 441 | 5,000 | 816.67 |
| 1987-05-15 | 448 | 448 | 446 | 446 | 4,000 | 825.93 |
| 1987-05-14 | 445 | 446 | 445 | 446 | 7,000 | 825.93 |
| 1987-05-12 | 440 | 446 | 440 | 446 | 13,000 | 825.93 |
| 1987-05-11 | 445 | 445 | 445 | 445 | 4,000 | 824.07 |
| 1987-05-08 | 445 | 445 | 445 | 445 | 5,000 | 824.07 |
| 1987-05-06 | 443 | 445 | 443 | 443 | 8,000 | 820.37 |
| 1987-04-24 | 447 | 450 | 447 | 447 | 7,000 | 827.78 |
| 1987-04-23 | 442 | 445 | 442 | 445 | 18,000 | 824.07 |
| 1987-04-22 | 445 | 445 | 442 | 442 | 16,000 | 818.52 |
| 1987-04-21 | 441 | 442 | 441 | 442 | 7,000 | 818.52 |
| 1987-04-20 | 420 | 435 | 420 | 435 | 4,000 | 805.56 |
| 1987-04-16 | 420 | 420 | 420 | 420 | 1,000 | 777.78 |
| 1987-04-14 | 420 | 420 | 420 | 420 | 1,000 | 777.78 |
| 1987-04-10 | 435 | 440 | 435 | 440 | 6,000 | 814.82 |
| 1987-04-09 | 435 | 435 | 434 | 434 | 2,000 | 803.70 |
| 1987-04-08 | 440 | 440 | 438 | 438 | 4,000 | 811.11 |
| 1987-04-07 | 438 | 438 | 438 | 438 | 1,000 | 811.11 |
| 1987-04-06 | 437 | 442 | 437 | 442 | 3,000 | 818.52 |
| 1987-04-04 | 437 | 437 | 437 | 437 | 1,000 | 809.26 |
| 1987-04-02 | 430 | 435 | 430 | 435 | 3,000 | 805.56 |
| 1987-04-01 | 429 | 429 | 429 | 429 | 1,000 | 794.44 |
| 1987-03-31 | 440 | 440 | 439 | 439 | 4,000 | 812.96 |
| 1987-03-30 | 440 | 440 | 440 | 440 | 1,000 | 814.82 |
| 1987-03-28 | 425 | 435 | 425 | 435 | 18,000 | 805.56 |
| 1987-03-27 | 435 | 435 | 420 | 435 | 15,000 | 805.56 |
| 1987-03-26 | 430 | 430 | 430 | 430 | 1,000 | 796.30 |
| 1987-03-25 | 427 | 427 | 427 | 427 | 1,000 | 790.74 |
| 1987-03-23 | 417 | 417 | 417 | 417 | 3,000 | 772.22 |
| 1987-03-20 | 419 | 422 | 419 | 422 | 7,000 | 781.48 |
| 1987-03-19 | 422 | 422 | 420 | 422 | 6,000 | 781.48 |
| 1987-03-18 | 422 | 422 | 422 | 422 | 3,000 | 781.48 |
| 1987-03-17 | 420 | 420 | 420 | 420 | 4,000 | 777.78 |
| 1987-03-16 | 415 | 418 | 415 | 418 | 3,000 | 774.07 |
| 1987-03-13 | 415 | 415 | 415 | 415 | 2,000 | 768.52 |
| 1987-03-12 | 415 | 415 | 415 | 415 | 1,000 | 768.52 |
| 1987-03-11 | 410 | 410 | 410 | 410 | 1,000 | 759.26 |
| 1987-03-09 | 412 | 412 | 405 | 405 | 5,000 | 750 |
| 1987-03-06 | 415 | 415 | 411 | 411 | 3,000 | 761.11 |
| 1987-03-03 | 411 | 411 | 411 | 411 | 1,000 | 761.11 |
| 1987-03-02 | 411 | 411 | 411 | 411 | 2,000 | 761.11 |
| 1987-02-26 | 411 | 411 | 411 | 411 | 1,000 | 761.11 |
| 1987-02-23 | 426 | 426 | 426 | 426 | 1,000 | 788.89 |
| 1987-02-19 | 426 | 426 | 423 | 423 | 21,000 | 783.33 |
| 1987-02-18 | 421 | 421 | 421 | 421 | 40,000 | 779.63 |
| 1987-02-17 | 421 | 421 | 415 | 415 | 45,000 | 768.52 |
| 1987-02-16 | 421 | 421 | 415 | 415 | 60,000 | 768.52 |
| 1987-02-13 | 415 | 415 | 415 | 415 | 2,000 | 768.52 |
| 1987-02-10 | 415 | 415 | 415 | 415 | 1,000 | 768.52 |
| 1987-02-06 | 415 | 415 | 415 | 415 | 1,000 | 768.52 |
| 1987-02-05 | 415 | 415 | 415 | 415 | 1,000 | 768.52 |
| 1987-02-03 | 415 | 415 | 415 | 415 | 1,000 | 768.52 |
| 1987-02-02 | 430 | 430 | 430 | 430 | 3,000 | 796.30 |
| 1987-01-31 | 430 | 430 | 430 | 430 | 1,000 | 796.30 |
| 1987-01-30 | 430 | 430 | 430 | 430 | 2,000 | 796.30 |
| 1987-01-28 | 403 | 403 | 403 | 403 | 1,000 | 746.30 |
| 1987-01-27 | 420 | 420 | 420 | 420 | 1,000 | 777.78 |
| 1987-01-26 | 420 | 420 | 420 | 420 | 4,000 | 777.78 |
| 1987-01-24 | 420 | 420 | 420 | 420 | 1,000 | 777.78 |
| 1987-01-21 | 420 | 420 | 420 | 420 | 1,000 | 777.78 |
| 1987-01-20 | 420 | 420 | 420 | 420 | 2,000 | 777.78 |
| 1987-01-14 | 420 | 420 | 420 | 420 | 3,000 | 777.78 |
| 1987-01-12 | 420 | 420 | 420 | 420 | 3,000 | 777.78 |
| 1987-01-09 | 420 | 420 | 420 | 420 | 1,000 | 777.78 |
| 1987-01-07 | 403 | 403 | 403 | 403 | 3,000 | 746.30 |
| 1987-01-05 | 403 | 403 | 403 | 403 | 1,000 | 746.30 |
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
