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
1988-12-287007007007001,0001,400
1988-12-276866866866861,0001,372
1988-12-266806806806801,0001,360
1988-12-246856856816813,0001,362
1988-12-237007007007001,0001,400
1988-12-227007007007002,0001,400
1988-12-217007007007002,0001,400
1988-12-197007207007203,0001,440
1988-12-1569570069570014,0001,400
1988-12-1470571070070010,0001,400
1988-12-137107107107101,0001,420
1988-12-127007107007006,0001,400
1988-12-0972072071071017,0001,420
1988-12-087207207207204,0001,440
1988-12-077197197187182,0001,436
1988-12-067157157157153,0001,430
1988-12-0572072071571513,0001,430
1988-12-037207307207303,0001,460
1988-12-027207207207203,0001,440
1988-12-017207207107207,0001,440
1988-11-247207207207201,0001,440
1988-11-227107107107103,0001,420
1988-11-187507507407407,0001,480
1988-11-177647647647641,0001,528
1988-11-167507657507657,0001,530
1988-11-1573075072075014,0001,500
1988-11-147207207207201,0001,440
1988-11-117007007007001,0001,400
1988-11-107007006996996,0001,398
1988-11-096996996996991,0001,398
1988-11-087107107107101,0001,420
1988-11-077007007007001,0001,400
1988-11-057107107107101,0001,420
1988-11-047207207207201,0001,440
1988-11-027157307157303,0001,460
1988-10-297107107107105,0001,420
1988-10-287307307307309,0001,460
1988-10-2773075073075021,0001,500
1988-10-2674075074075016,0001,500
1988-10-2574975074975014,0001,500
1988-10-2472073572073513,0001,470
1988-10-227207307207303,0001,460
1988-10-207507507307304,0001,460
1988-10-197257507257507,0001,500
1988-10-187107107107102,0001,420
1988-10-177107107107104,0001,420
1988-10-1472473072473023,0001,460
1988-10-136807306807308,0001,460
1988-10-126806806806802,0001,360
1988-10-0771571571471413,0001,428
1988-10-0673574073073032,0001,460
1988-10-057357357357353,0001,470
1988-10-047307357297353,0001,470
1988-10-0373073573073019,0001,460
1988-10-017307307307301,0001,460
1988-09-307407407407402,0001,480
1988-09-297357507357503,0001,500
1988-09-2874074074074016,0001,480
1988-09-247807807807808,0001,560
1988-09-2276078076078014,0001,560
1988-09-168008007957956,0001,590
1988-09-147957957957952,0001,590
1988-09-1380080080080026,0001,600
1988-09-128008008008007,0001,600
1988-09-098008008008002,0001,600
1988-09-087958197958193,0001,638
1988-09-078008008008003,0001,600
1988-09-068208208208204,0001,640
1988-09-058008208008205,0001,640
1988-09-038008008008001,0001,600
1988-09-028208208108105,0001,620
1988-09-018208208208205,0001,640
1988-08-318108418108417,0001,682
1988-08-2984084084084021,0001,680
1988-08-278408408408402,0001,680
1988-08-268508518508507,0001,700
1988-08-258608608508506,0001,700
1988-08-248508508508503,0001,700
1988-08-238798798798793,0001,758
1988-08-2289089088989058,0001,780
1988-08-198908908908908,0001,780
1988-08-1886088086087925,0001,758
1988-08-1782085082085022,0001,700
1988-08-1682582581082582,0001,650
1988-08-158408408398395,0001,678
1988-08-1283984081084046,0001,680
1988-08-1184484483584059,0001,680
1988-08-1084984983084452,0001,688
1988-08-0987087085085057,0001,700
1988-08-0887988087088041,0001,760
1988-08-0688089488088025,0001,760
1988-08-0586987986587967,0001,758
1988-08-0485588585588524,0001,770
1988-08-0386588086087017,0001,740
1988-08-0283085083085026,0001,700
1988-08-0185585584084036,0001,680
1988-07-3087387586586519,0001,730
1988-07-2987087486587043,0001,740
1988-07-2885487085087029,0001,740
1988-07-2783185583085540,0001,710
1988-07-2683584083083011,0001,660
1988-07-2583585082585012,0001,700
1988-07-2382084081584024,0001,680
1988-07-2283084081583517,0001,670
1988-07-218158308158153,0001,630
1988-07-20815815800815129,0001,630
1988-07-1982583582082019,0001,640
1988-07-188358458308358,0001,670
1988-07-158608608408407,0001,680
1988-07-1485085085085011,0001,700
1988-07-1387587587587511,0001,750
1988-07-1290590588588588,0001,770
1988-07-1184588584588523,0001,770
1988-07-0883685083685011,0001,700
1988-07-0783083582583534,0001,670
1988-07-0682583582583225,0001,664
1988-07-0585085082582518,0001,650
1988-07-0488989086086017,0001,720
1988-07-0289089087888056,0001,760
1988-07-01905910875890169,0001,780
1988-06-3082082080180176,0001,602
1988-06-29945945845845428,0001,690
1988-06-28945945945945170,0001,890
1988-06-2784584584584570,0001,690
1988-06-2572074572074566,0001,490
1988-06-24681730680725107,0001,450
1988-06-2367567567067544,0001,350
1988-06-226606756606759,0001,350
1988-06-2167267266666668,0001,332
1988-06-2067569467567542,0001,350
1988-06-1767569067568633,0001,372
1988-06-1666568066467554,0001,350
1988-06-15659665656665110,0001,330
1988-06-1463465563465549,0001,310
1988-06-1362564062563521,0001,270
1988-06-1061062561062516,0001,250
1988-06-096256256106109,0001,220
1988-06-0862962962062029,0001,240
1988-06-0762063062062122,0001,242
1988-06-0662563062062013,0001,240
1988-06-0462662662262270,0001,244
1988-06-03625625620625113,0001,250
1988-06-026216276216277,0001,254
1988-06-016306306206202,0001,240
1988-05-3161563061061013,0001,220
1988-05-3063463460660612,0001,212
1988-05-2865065063963918,0001,278
1988-05-2764064964064925,0001,298
1988-05-2664064964064130,0001,282
1988-05-25620650615650143,0001,300
1988-05-2462062060561535,0001,230
1988-05-2360662060562081,0001,240
1988-05-2060560560060525,0001,210
1988-05-1959561059560048,0001,200
1988-05-1860461060061037,0001,220
1988-05-1760060459860435,0001,208
1988-05-1659460059460024,0001,200
1988-05-1356560056559956,0001,198
1988-05-1255956555555933,0001,118
1988-05-1157557556056514,0001,130
1988-05-1057558057558013,0001,160
1988-05-095895905805807,0001,160
1988-05-0760060059459411,0001,188
1988-05-0660060059760039,0001,200
1988-05-02590612590600112,0001,200
1988-04-3057058956558950,0001,178
1988-04-2854056554056556,0001,130
1988-04-2754054054054020,0001,080
1988-04-2654754954154171,0001,082
1988-04-2553555253555226,0001,104
1988-04-2353553553453510,0001,070
1988-04-2252253551953558,0001,070
1988-04-2152552552052011,0001,040
1988-04-2052552752552519,0001,050
1988-04-195295295295298,0001,058
1988-04-1853153152853029,0001,060
1988-04-1554554553053035,0001,060
1988-04-1454055054055017,0001,100
1988-04-1353053553053530,0001,070
1988-04-1253053552553076,0001,060
1988-04-1153053053053026,0001,060
1988-04-0853253352553056,0001,060
1988-04-0753053153053116,0001,062
1988-04-06515540515530108,0001,060
1988-04-055195195155156,0001,030
1988-04-045105115105105,0001,020
1988-04-025255255205204,0001,040
1988-04-015215215205204,0001,040
1988-03-3151752051752013,0001,040
1988-03-305205205205206,0001,040
1988-03-29520520520520165,0001,040
1988-03-2853053052052015,0001,040
1988-03-265255255255255,0001,050
1988-03-255505505485489,0001,096
1988-03-2360660657057958,0001,158
1988-03-22570600570600123,0001,200
1988-03-1854055953555996,0001,118
1988-03-17518530515530106,0001,060
1988-03-1652152551051973,0001,038
1988-03-1549052049052042,0001,040
1988-03-14480484478484129,000968
1988-03-1148048047548014,000960
1988-03-1047248047247241,000944
1988-03-0947047247047229,000944
1988-03-0847447547047020,000940
1988-03-0747047947047320,000946
1988-03-054704704704705,000940
1988-03-0447947947047016,000940
1988-03-034854854704709,000940
1988-03-024804804804806,000960
1988-03-014704704704705,000940
1988-02-274784804784803,000960
1988-02-264804804804801,000960
1988-02-254804804804802,000960
1988-02-244724894724896,000978
1988-02-224764764764761,000952
1988-02-194784804784808,000960
1988-02-174774804764807,000960
1988-02-164794794794791,000958
1988-02-154894904804807,000960
1988-02-1248049048049026,000980
1988-02-094604704604605,000920
1988-02-08470480465465140,000930
1988-02-064704704704702,000940
1988-02-044804804804809,000960
1988-02-0348048548048014,000960
1988-02-02475485465480124,000960
1988-02-01460465460465214,000930
1988-01-294504504414413,000882
1988-01-284404484404483,000896
1988-01-274384384374373,000874
1988-01-224314314314311,000862
1988-01-204494494494492,000898
1988-01-184584584584583,000916
1988-01-144434604434603,000920
1988-01-134244244244241,000848
1988-01-124244244244241,000848
1988-01-114214244214243,000848
1988-01-084264264254254,000850

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