9078 (株)エスライングループ本社 の時系列データ [1988年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1988-12-28 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
1988-12-27 | 686 | 686 | 686 | 686 | 1,000 | 1,372 |
1988-12-26 | 680 | 680 | 680 | 680 | 1,000 | 1,360 |
1988-12-24 | 685 | 685 | 681 | 681 | 3,000 | 1,362 |
1988-12-23 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
1988-12-22 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
1988-12-21 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
1988-12-19 | 700 | 720 | 700 | 720 | 3,000 | 1,440 |
1988-12-15 | 695 | 700 | 695 | 700 | 14,000 | 1,400 |
1988-12-14 | 705 | 710 | 700 | 700 | 10,000 | 1,400 |
1988-12-13 | 710 | 710 | 710 | 710 | 1,000 | 1,420 |
1988-12-12 | 700 | 710 | 700 | 700 | 6,000 | 1,400 |
1988-12-09 | 720 | 720 | 710 | 710 | 17,000 | 1,420 |
1988-12-08 | 720 | 720 | 720 | 720 | 4,000 | 1,440 |
1988-12-07 | 719 | 719 | 718 | 718 | 2,000 | 1,436 |
1988-12-06 | 715 | 715 | 715 | 715 | 3,000 | 1,430 |
1988-12-05 | 720 | 720 | 715 | 715 | 13,000 | 1,430 |
1988-12-03 | 720 | 730 | 720 | 730 | 3,000 | 1,460 |
1988-12-02 | 720 | 720 | 720 | 720 | 3,000 | 1,440 |
1988-12-01 | 720 | 720 | 710 | 720 | 7,000 | 1,440 |
1988-11-24 | 720 | 720 | 720 | 720 | 1,000 | 1,440 |
1988-11-22 | 710 | 710 | 710 | 710 | 3,000 | 1,420 |
1988-11-18 | 750 | 750 | 740 | 740 | 7,000 | 1,480 |
1988-11-17 | 764 | 764 | 764 | 764 | 1,000 | 1,528 |
1988-11-16 | 750 | 765 | 750 | 765 | 7,000 | 1,530 |
1988-11-15 | 730 | 750 | 720 | 750 | 14,000 | 1,500 |
1988-11-14 | 720 | 720 | 720 | 720 | 1,000 | 1,440 |
1988-11-11 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
1988-11-10 | 700 | 700 | 699 | 699 | 6,000 | 1,398 |
1988-11-09 | 699 | 699 | 699 | 699 | 1,000 | 1,398 |
1988-11-08 | 710 | 710 | 710 | 710 | 1,000 | 1,420 |
1988-11-07 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
1988-11-05 | 710 | 710 | 710 | 710 | 1,000 | 1,420 |
1988-11-04 | 720 | 720 | 720 | 720 | 1,000 | 1,440 |
1988-11-02 | 715 | 730 | 715 | 730 | 3,000 | 1,460 |
1988-10-29 | 710 | 710 | 710 | 710 | 5,000 | 1,420 |
1988-10-28 | 730 | 730 | 730 | 730 | 9,000 | 1,460 |
1988-10-27 | 730 | 750 | 730 | 750 | 21,000 | 1,500 |
1988-10-26 | 740 | 750 | 740 | 750 | 16,000 | 1,500 |
1988-10-25 | 749 | 750 | 749 | 750 | 14,000 | 1,500 |
1988-10-24 | 720 | 735 | 720 | 735 | 13,000 | 1,470 |
1988-10-22 | 720 | 730 | 720 | 730 | 3,000 | 1,460 |
1988-10-20 | 750 | 750 | 730 | 730 | 4,000 | 1,460 |
1988-10-19 | 725 | 750 | 725 | 750 | 7,000 | 1,500 |
1988-10-18 | 710 | 710 | 710 | 710 | 2,000 | 1,420 |
1988-10-17 | 710 | 710 | 710 | 710 | 4,000 | 1,420 |
1988-10-14 | 724 | 730 | 724 | 730 | 23,000 | 1,460 |
1988-10-13 | 680 | 730 | 680 | 730 | 8,000 | 1,460 |
1988-10-12 | 680 | 680 | 680 | 680 | 2,000 | 1,360 |
1988-10-07 | 715 | 715 | 714 | 714 | 13,000 | 1,428 |
1988-10-06 | 735 | 740 | 730 | 730 | 32,000 | 1,460 |
1988-10-05 | 735 | 735 | 735 | 735 | 3,000 | 1,470 |
1988-10-04 | 730 | 735 | 729 | 735 | 3,000 | 1,470 |
1988-10-03 | 730 | 735 | 730 | 730 | 19,000 | 1,460 |
1988-10-01 | 730 | 730 | 730 | 730 | 1,000 | 1,460 |
1988-09-30 | 740 | 740 | 740 | 740 | 2,000 | 1,480 |
1988-09-29 | 735 | 750 | 735 | 750 | 3,000 | 1,500 |
1988-09-28 | 740 | 740 | 740 | 740 | 16,000 | 1,480 |
1988-09-24 | 780 | 780 | 780 | 780 | 8,000 | 1,560 |
1988-09-22 | 760 | 780 | 760 | 780 | 14,000 | 1,560 |
1988-09-16 | 800 | 800 | 795 | 795 | 6,000 | 1,590 |
1988-09-14 | 795 | 795 | 795 | 795 | 2,000 | 1,590 |
1988-09-13 | 800 | 800 | 800 | 800 | 26,000 | 1,600 |
1988-09-12 | 800 | 800 | 800 | 800 | 7,000 | 1,600 |
1988-09-09 | 800 | 800 | 800 | 800 | 2,000 | 1,600 |
1988-09-08 | 795 | 819 | 795 | 819 | 3,000 | 1,638 |
1988-09-07 | 800 | 800 | 800 | 800 | 3,000 | 1,600 |
1988-09-06 | 820 | 820 | 820 | 820 | 4,000 | 1,640 |
1988-09-05 | 800 | 820 | 800 | 820 | 5,000 | 1,640 |
1988-09-03 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
1988-09-02 | 820 | 820 | 810 | 810 | 5,000 | 1,620 |
1988-09-01 | 820 | 820 | 820 | 820 | 5,000 | 1,640 |
1988-08-31 | 810 | 841 | 810 | 841 | 7,000 | 1,682 |
1988-08-29 | 840 | 840 | 840 | 840 | 21,000 | 1,680 |
1988-08-27 | 840 | 840 | 840 | 840 | 2,000 | 1,680 |
1988-08-26 | 850 | 851 | 850 | 850 | 7,000 | 1,700 |
1988-08-25 | 860 | 860 | 850 | 850 | 6,000 | 1,700 |
1988-08-24 | 850 | 850 | 850 | 850 | 3,000 | 1,700 |
1988-08-23 | 879 | 879 | 879 | 879 | 3,000 | 1,758 |
1988-08-22 | 890 | 890 | 889 | 890 | 58,000 | 1,780 |
1988-08-19 | 890 | 890 | 890 | 890 | 8,000 | 1,780 |
1988-08-18 | 860 | 880 | 860 | 879 | 25,000 | 1,758 |
1988-08-17 | 820 | 850 | 820 | 850 | 22,000 | 1,700 |
1988-08-16 | 825 | 825 | 810 | 825 | 82,000 | 1,650 |
1988-08-15 | 840 | 840 | 839 | 839 | 5,000 | 1,678 |
1988-08-12 | 839 | 840 | 810 | 840 | 46,000 | 1,680 |
1988-08-11 | 844 | 844 | 835 | 840 | 59,000 | 1,680 |
1988-08-10 | 849 | 849 | 830 | 844 | 52,000 | 1,688 |
1988-08-09 | 870 | 870 | 850 | 850 | 57,000 | 1,700 |
1988-08-08 | 879 | 880 | 870 | 880 | 41,000 | 1,760 |
1988-08-06 | 880 | 894 | 880 | 880 | 25,000 | 1,760 |
1988-08-05 | 869 | 879 | 865 | 879 | 67,000 | 1,758 |
1988-08-04 | 855 | 885 | 855 | 885 | 24,000 | 1,770 |
1988-08-03 | 865 | 880 | 860 | 870 | 17,000 | 1,740 |
1988-08-02 | 830 | 850 | 830 | 850 | 26,000 | 1,700 |
1988-08-01 | 855 | 855 | 840 | 840 | 36,000 | 1,680 |
1988-07-30 | 873 | 875 | 865 | 865 | 19,000 | 1,730 |
1988-07-29 | 870 | 874 | 865 | 870 | 43,000 | 1,740 |
1988-07-28 | 854 | 870 | 850 | 870 | 29,000 | 1,740 |
1988-07-27 | 831 | 855 | 830 | 855 | 40,000 | 1,710 |
1988-07-26 | 835 | 840 | 830 | 830 | 11,000 | 1,660 |
1988-07-25 | 835 | 850 | 825 | 850 | 12,000 | 1,700 |
1988-07-23 | 820 | 840 | 815 | 840 | 24,000 | 1,680 |
1988-07-22 | 830 | 840 | 815 | 835 | 17,000 | 1,670 |
1988-07-21 | 815 | 830 | 815 | 815 | 3,000 | 1,630 |
1988-07-20 | 815 | 815 | 800 | 815 | 129,000 | 1,630 |
1988-07-19 | 825 | 835 | 820 | 820 | 19,000 | 1,640 |
1988-07-18 | 835 | 845 | 830 | 835 | 8,000 | 1,670 |
1988-07-15 | 860 | 860 | 840 | 840 | 7,000 | 1,680 |
1988-07-14 | 850 | 850 | 850 | 850 | 11,000 | 1,700 |
1988-07-13 | 875 | 875 | 875 | 875 | 11,000 | 1,750 |
1988-07-12 | 905 | 905 | 885 | 885 | 88,000 | 1,770 |
1988-07-11 | 845 | 885 | 845 | 885 | 23,000 | 1,770 |
1988-07-08 | 836 | 850 | 836 | 850 | 11,000 | 1,700 |
1988-07-07 | 830 | 835 | 825 | 835 | 34,000 | 1,670 |
1988-07-06 | 825 | 835 | 825 | 832 | 25,000 | 1,664 |
1988-07-05 | 850 | 850 | 825 | 825 | 18,000 | 1,650 |
1988-07-04 | 889 | 890 | 860 | 860 | 17,000 | 1,720 |
1988-07-02 | 890 | 890 | 878 | 880 | 56,000 | 1,760 |
1988-07-01 | 905 | 910 | 875 | 890 | 169,000 | 1,780 |
1988-06-30 | 820 | 820 | 801 | 801 | 76,000 | 1,602 |
1988-06-29 | 945 | 945 | 845 | 845 | 428,000 | 1,690 |
1988-06-28 | 945 | 945 | 945 | 945 | 170,000 | 1,890 |
1988-06-27 | 845 | 845 | 845 | 845 | 70,000 | 1,690 |
1988-06-25 | 720 | 745 | 720 | 745 | 66,000 | 1,490 |
1988-06-24 | 681 | 730 | 680 | 725 | 107,000 | 1,450 |
1988-06-23 | 675 | 675 | 670 | 675 | 44,000 | 1,350 |
1988-06-22 | 660 | 675 | 660 | 675 | 9,000 | 1,350 |
1988-06-21 | 672 | 672 | 666 | 666 | 68,000 | 1,332 |
1988-06-20 | 675 | 694 | 675 | 675 | 42,000 | 1,350 |
1988-06-17 | 675 | 690 | 675 | 686 | 33,000 | 1,372 |
1988-06-16 | 665 | 680 | 664 | 675 | 54,000 | 1,350 |
1988-06-15 | 659 | 665 | 656 | 665 | 110,000 | 1,330 |
1988-06-14 | 634 | 655 | 634 | 655 | 49,000 | 1,310 |
1988-06-13 | 625 | 640 | 625 | 635 | 21,000 | 1,270 |
1988-06-10 | 610 | 625 | 610 | 625 | 16,000 | 1,250 |
1988-06-09 | 625 | 625 | 610 | 610 | 9,000 | 1,220 |
1988-06-08 | 629 | 629 | 620 | 620 | 29,000 | 1,240 |
1988-06-07 | 620 | 630 | 620 | 621 | 22,000 | 1,242 |
1988-06-06 | 625 | 630 | 620 | 620 | 13,000 | 1,240 |
1988-06-04 | 626 | 626 | 622 | 622 | 70,000 | 1,244 |
1988-06-03 | 625 | 625 | 620 | 625 | 113,000 | 1,250 |
1988-06-02 | 621 | 627 | 621 | 627 | 7,000 | 1,254 |
1988-06-01 | 630 | 630 | 620 | 620 | 2,000 | 1,240 |
1988-05-31 | 615 | 630 | 610 | 610 | 13,000 | 1,220 |
1988-05-30 | 634 | 634 | 606 | 606 | 12,000 | 1,212 |
1988-05-28 | 650 | 650 | 639 | 639 | 18,000 | 1,278 |
1988-05-27 | 640 | 649 | 640 | 649 | 25,000 | 1,298 |
1988-05-26 | 640 | 649 | 640 | 641 | 30,000 | 1,282 |
1988-05-25 | 620 | 650 | 615 | 650 | 143,000 | 1,300 |
1988-05-24 | 620 | 620 | 605 | 615 | 35,000 | 1,230 |
1988-05-23 | 606 | 620 | 605 | 620 | 81,000 | 1,240 |
1988-05-20 | 605 | 605 | 600 | 605 | 25,000 | 1,210 |
1988-05-19 | 595 | 610 | 595 | 600 | 48,000 | 1,200 |
1988-05-18 | 604 | 610 | 600 | 610 | 37,000 | 1,220 |
1988-05-17 | 600 | 604 | 598 | 604 | 35,000 | 1,208 |
1988-05-16 | 594 | 600 | 594 | 600 | 24,000 | 1,200 |
1988-05-13 | 565 | 600 | 565 | 599 | 56,000 | 1,198 |
1988-05-12 | 559 | 565 | 555 | 559 | 33,000 | 1,118 |
1988-05-11 | 575 | 575 | 560 | 565 | 14,000 | 1,130 |
1988-05-10 | 575 | 580 | 575 | 580 | 13,000 | 1,160 |
1988-05-09 | 589 | 590 | 580 | 580 | 7,000 | 1,160 |
1988-05-07 | 600 | 600 | 594 | 594 | 11,000 | 1,188 |
1988-05-06 | 600 | 600 | 597 | 600 | 39,000 | 1,200 |
1988-05-02 | 590 | 612 | 590 | 600 | 112,000 | 1,200 |
1988-04-30 | 570 | 589 | 565 | 589 | 50,000 | 1,178 |
1988-04-28 | 540 | 565 | 540 | 565 | 56,000 | 1,130 |
1988-04-27 | 540 | 540 | 540 | 540 | 20,000 | 1,080 |
1988-04-26 | 547 | 549 | 541 | 541 | 71,000 | 1,082 |
1988-04-25 | 535 | 552 | 535 | 552 | 26,000 | 1,104 |
1988-04-23 | 535 | 535 | 534 | 535 | 10,000 | 1,070 |
1988-04-22 | 522 | 535 | 519 | 535 | 58,000 | 1,070 |
1988-04-21 | 525 | 525 | 520 | 520 | 11,000 | 1,040 |
1988-04-20 | 525 | 527 | 525 | 525 | 19,000 | 1,050 |
1988-04-19 | 529 | 529 | 529 | 529 | 8,000 | 1,058 |
1988-04-18 | 531 | 531 | 528 | 530 | 29,000 | 1,060 |
1988-04-15 | 545 | 545 | 530 | 530 | 35,000 | 1,060 |
1988-04-14 | 540 | 550 | 540 | 550 | 17,000 | 1,100 |
1988-04-13 | 530 | 535 | 530 | 535 | 30,000 | 1,070 |
1988-04-12 | 530 | 535 | 525 | 530 | 76,000 | 1,060 |
1988-04-11 | 530 | 530 | 530 | 530 | 26,000 | 1,060 |
1988-04-08 | 532 | 533 | 525 | 530 | 56,000 | 1,060 |
1988-04-07 | 530 | 531 | 530 | 531 | 16,000 | 1,062 |
1988-04-06 | 515 | 540 | 515 | 530 | 108,000 | 1,060 |
1988-04-05 | 519 | 519 | 515 | 515 | 6,000 | 1,030 |
1988-04-04 | 510 | 511 | 510 | 510 | 5,000 | 1,020 |
1988-04-02 | 525 | 525 | 520 | 520 | 4,000 | 1,040 |
1988-04-01 | 521 | 521 | 520 | 520 | 4,000 | 1,040 |
1988-03-31 | 517 | 520 | 517 | 520 | 13,000 | 1,040 |
1988-03-30 | 520 | 520 | 520 | 520 | 6,000 | 1,040 |
1988-03-29 | 520 | 520 | 520 | 520 | 165,000 | 1,040 |
1988-03-28 | 530 | 530 | 520 | 520 | 15,000 | 1,040 |
1988-03-26 | 525 | 525 | 525 | 525 | 5,000 | 1,050 |
1988-03-25 | 550 | 550 | 548 | 548 | 9,000 | 1,096 |
1988-03-23 | 606 | 606 | 570 | 579 | 58,000 | 1,158 |
1988-03-22 | 570 | 600 | 570 | 600 | 123,000 | 1,200 |
1988-03-18 | 540 | 559 | 535 | 559 | 96,000 | 1,118 |
1988-03-17 | 518 | 530 | 515 | 530 | 106,000 | 1,060 |
1988-03-16 | 521 | 525 | 510 | 519 | 73,000 | 1,038 |
1988-03-15 | 490 | 520 | 490 | 520 | 42,000 | 1,040 |
1988-03-14 | 480 | 484 | 478 | 484 | 129,000 | 968 |
1988-03-11 | 480 | 480 | 475 | 480 | 14,000 | 960 |
1988-03-10 | 472 | 480 | 472 | 472 | 41,000 | 944 |
1988-03-09 | 470 | 472 | 470 | 472 | 29,000 | 944 |
1988-03-08 | 474 | 475 | 470 | 470 | 20,000 | 940 |
1988-03-07 | 470 | 479 | 470 | 473 | 20,000 | 946 |
1988-03-05 | 470 | 470 | 470 | 470 | 5,000 | 940 |
1988-03-04 | 479 | 479 | 470 | 470 | 16,000 | 940 |
1988-03-03 | 485 | 485 | 470 | 470 | 9,000 | 940 |
1988-03-02 | 480 | 480 | 480 | 480 | 6,000 | 960 |
1988-03-01 | 470 | 470 | 470 | 470 | 5,000 | 940 |
1988-02-27 | 478 | 480 | 478 | 480 | 3,000 | 960 |
1988-02-26 | 480 | 480 | 480 | 480 | 1,000 | 960 |
1988-02-25 | 480 | 480 | 480 | 480 | 2,000 | 960 |
1988-02-24 | 472 | 489 | 472 | 489 | 6,000 | 978 |
1988-02-22 | 476 | 476 | 476 | 476 | 1,000 | 952 |
1988-02-19 | 478 | 480 | 478 | 480 | 8,000 | 960 |
1988-02-17 | 477 | 480 | 476 | 480 | 7,000 | 960 |
1988-02-16 | 479 | 479 | 479 | 479 | 1,000 | 958 |
1988-02-15 | 489 | 490 | 480 | 480 | 7,000 | 960 |
1988-02-12 | 480 | 490 | 480 | 490 | 26,000 | 980 |
1988-02-09 | 460 | 470 | 460 | 460 | 5,000 | 920 |
1988-02-08 | 470 | 480 | 465 | 465 | 140,000 | 930 |
1988-02-06 | 470 | 470 | 470 | 470 | 2,000 | 940 |
1988-02-04 | 480 | 480 | 480 | 480 | 9,000 | 960 |
1988-02-03 | 480 | 485 | 480 | 480 | 14,000 | 960 |
1988-02-02 | 475 | 485 | 465 | 480 | 124,000 | 960 |
1988-02-01 | 460 | 465 | 460 | 465 | 214,000 | 930 |
1988-01-29 | 450 | 450 | 441 | 441 | 3,000 | 882 |
1988-01-28 | 440 | 448 | 440 | 448 | 3,000 | 896 |
1988-01-27 | 438 | 438 | 437 | 437 | 3,000 | 874 |
1988-01-22 | 431 | 431 | 431 | 431 | 1,000 | 862 |
1988-01-20 | 449 | 449 | 449 | 449 | 2,000 | 898 |
1988-01-18 | 458 | 458 | 458 | 458 | 3,000 | 916 |
1988-01-14 | 443 | 460 | 443 | 460 | 3,000 | 920 |
1988-01-13 | 424 | 424 | 424 | 424 | 1,000 | 848 |
1988-01-12 | 424 | 424 | 424 | 424 | 1,000 | 848 |
1988-01-11 | 421 | 424 | 421 | 424 | 3,000 | 848 |
1988-01-08 | 426 | 426 | 425 | 425 | 4,000 | 850 |
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