9078 (株)エスライングループ本社 の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-299719719719711,0001,942
1989-12-289809809709703,0001,940
1989-12-279759759759751,0001,950
1989-12-259709709709702,0001,940
1989-12-2298599098098013,0001,960
1989-12-219859859859852,0001,970
1989-12-209859859849842,0001,968
1989-12-1998598597197113,0001,942
1989-12-189909909859856,0001,970
1989-12-159869909859853,0001,970
1989-12-141,0001,00097597520,0001,950
1989-12-1398599898599115,0001,982
1989-12-121,0001,00098098523,0001,970
1989-12-119991,0009991,00022,0002,000
1989-12-0894596994596535,0001,930
1989-12-079419419409406,0001,880
1989-12-0694094094094010,0001,880
1989-12-059209389209386,0001,876
1989-12-049109209109207,0001,840
1989-12-019029109029107,0001,820
1989-11-299209209209201,0001,840
1989-11-289029059029055,0001,810
1989-11-279159159029028,0001,804
1989-11-248929018919019,0001,802
1989-11-2290090089089011,0001,780
1989-11-209009009009003,0001,800
1989-11-168808808808807,0001,760
1989-11-148998998998991,0001,798
1989-11-138868868858856,0001,770
1989-11-108908908868862,0001,772
1989-11-098958958958951,0001,790
1989-11-088908958908954,0001,790
1989-11-079009008958954,0001,790
1989-11-018958958888883,0001,776
1989-10-318858868858865,0001,772
1989-10-309159159159153,0001,830
1989-10-279159159159151,0001,830
1989-10-269309309209207,0001,840
1989-10-2592093092093010,0001,860
1989-10-249309309309301,0001,860
1989-10-2392094092094011,0001,880
1989-10-209209209209201,0001,840
1989-10-199109109109104,0001,820
1989-10-189089088958957,0001,790
1989-10-178808808808804,0001,760
1989-10-139209209209204,0001,840
1989-10-1296596594594513,0001,890
1989-10-1198098096096019,0001,920
1989-10-0995095094095039,0001,900
1989-10-0693093993093922,0001,878
1989-10-0593093091591612,0001,832
1989-10-0491192091091519,0001,830
1989-10-0394594993093057,0001,860
1989-10-0292194092193343,0001,866
1989-09-2987490387490332,0001,806
1989-09-288588688588684,0001,736
1989-09-2785085885085811,0001,716
1989-09-268508508508501,0001,700
1989-09-2584984984484514,0001,690
1989-09-228408508408507,0001,700
1989-09-218408498408405,0001,680
1989-09-2083983983983950,0001,678
1989-09-198508508508503,0001,700
1989-09-188598598508503,0001,700
1989-09-1485585985085917,0001,718
1989-09-1384085384085315,0001,706
1989-09-128328408328404,0001,680
1989-09-118308308308301,0001,660
1989-09-078418418418415,0001,682
1989-09-068458458408409,0001,680
1989-09-058458458458453,0001,690
1989-09-048508508458455,0001,690
1989-09-0184185084085013,0001,700
1989-08-318458458418419,0001,682
1989-08-308508508458457,0001,690
1989-08-2984184884184124,0001,682
1989-08-288508508408417,0001,682
1989-08-258538538458456,0001,690
1989-08-2485485484585312,0001,706
1989-08-238558558458508,0001,700
1989-08-2284085384085312,0001,706
1989-08-2184085084085027,0001,700
1989-08-1879083078083082,0001,660
1989-08-17782788765780215,0001,560
1989-08-1683083077077292,0001,544
1989-08-1584585082885030,0001,700
1989-08-1488988986586514,0001,730
1989-08-118788948788896,0001,778
1989-08-108708808708808,0001,760
1989-08-0984085084085012,0001,700
1989-08-048258258258251,0001,650
1989-08-038168208168204,0001,640
1989-08-028128128128122,0001,624
1989-08-018108108108104,0001,620
1989-07-288108108108101,0001,620
1989-07-267957957907905,0001,580
1989-07-257957957957951,0001,590
1989-07-207907907907901,0001,580
1989-07-198008008008001,0001,600
1989-07-177857857817813,0001,562
1989-07-147907907807802,0001,560
1989-07-128078078078071,0001,614
1989-07-067707707707703,0001,540
1989-07-037807807807801,0001,560
1989-06-307807807807801,0001,560
1989-06-297807807807801,0001,560
1989-06-287907907807803,0001,560
1989-06-277957957957951,0001,590
1989-06-267957957957953,0001,590
1989-06-238008008008001,0001,600
1989-06-228008008008001,0001,600
1989-06-208008008008003,0001,600
1989-06-198008208008208,0001,640
1989-06-158088088088084,0001,616
1989-06-098158158158151,0001,630
1989-06-088198198158194,0001,638
1989-06-078198198198192,0001,638
1989-06-068198198198192,0001,638
1989-06-058158198158153,0001,630
1989-06-028168168158153,0001,630
1989-06-018208208198192,0001,638
1989-05-3182082081581910,0001,638
1989-05-308218218208203,0001,640
1989-05-298208208208201,0001,640
1989-05-2582082082082010,0001,640
1989-05-248158158158152,0001,630
1989-05-238308308258252,0001,650
1989-05-198208308208309,0001,660
1989-05-188178208158195,0001,638
1989-05-178158158158151,0001,630
1989-05-168028028028022,0001,604
1989-05-1580080280080110,0001,602
1989-05-127978007967965,0001,592
1989-05-117997997977972,0001,594
1989-05-108008007967968,0001,592
1989-05-098008007957966,0001,592
1989-05-088018017957957,0001,590
1989-05-028008008008001,0001,600
1989-05-018108108108101,0001,620
1989-04-288208208058053,0001,610
1989-04-268108108108106,0001,620
1989-04-248008008008001,0001,600
1989-04-218008008008002,0001,600
1989-04-208158158158151,0001,630
1989-04-188308308308301,0001,660
1989-04-178308358308356,0001,670
1989-04-148208208208201,0001,640
1989-04-138008008008001,0001,600
1989-04-078058058058051,0001,610
1989-04-058008008008002,0001,600
1989-04-048188188088084,0001,616
1989-03-308438438438431,0001,686
1989-03-298408438408432,0001,686
1989-03-288108108108101,0001,620
1989-03-278408408408403,0001,680
1989-03-2484984983083617,0001,672
1989-03-238408458308304,0001,660
1989-03-228358408358402,0001,680
1989-03-208608608608601,0001,720
1989-03-148908908908903,0001,780
1989-03-13900900890895203,0001,790
1989-03-10880890880890203,0001,780
1989-03-098708808708805,0001,760
1989-03-088808808808801,0001,760
1989-03-069009009009004,0001,800
1989-03-0390090090090021,0001,800
1989-03-028608708608702,0001,740
1989-03-018408508408502,0001,700
1989-02-288608608508509,0001,700
1989-02-2385085085085013,0001,700
1989-02-228708708708703,0001,740
1989-02-218838848838845,0001,768
1989-02-208608608608601,0001,720
1989-02-178688768608604,0001,720
1989-02-168508558508553,0001,710
1989-02-1585086385086314,0001,726
1989-02-148558558558552,0001,710
1989-02-138508508508503,0001,700
1989-02-1088088085085012,0001,700
1989-02-099009009009008,0001,800
1989-02-0893094093093060,0001,860
1989-02-0792695092694090,0001,880
1989-02-0690093889093830,0001,876
1989-02-03870909860860168,0001,720
1989-02-0289589586888058,0001,760
1989-02-0185088685088551,0001,770
1989-01-3183086083085023,0001,700
1989-01-307958257908258,0001,650
1989-01-287717887707886,0001,576
1989-01-267807807517517,0001,502
1989-01-257507707507706,0001,540
1989-01-2475175174074013,0001,480
1989-01-237507507507502,0001,500
1989-01-207607607407405,0001,480
1989-01-187607607507559,0001,510
1989-01-1773074972574918,0001,498
1989-01-1371872071872010,0001,440
1989-01-117027027027023,0001,404
1989-01-107177177177173,0001,434
1989-01-067207207207201,0001,440
1989-01-056886886886881,0001,376
1989-01-046996996996991,0001,398

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