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 |
---|---|---|---|---|---|---|
1989-12-29 | 971 | 971 | 971 | 971 | 1,000 | 1,942 |
1989-12-28 | 980 | 980 | 970 | 970 | 3,000 | 1,940 |
1989-12-27 | 975 | 975 | 975 | 975 | 1,000 | 1,950 |
1989-12-25 | 970 | 970 | 970 | 970 | 2,000 | 1,940 |
1989-12-22 | 985 | 990 | 980 | 980 | 13,000 | 1,960 |
1989-12-21 | 985 | 985 | 985 | 985 | 2,000 | 1,970 |
1989-12-20 | 985 | 985 | 984 | 984 | 2,000 | 1,968 |
1989-12-19 | 985 | 985 | 971 | 971 | 13,000 | 1,942 |
1989-12-18 | 990 | 990 | 985 | 985 | 6,000 | 1,970 |
1989-12-15 | 986 | 990 | 985 | 985 | 3,000 | 1,970 |
1989-12-14 | 1,000 | 1,000 | 975 | 975 | 20,000 | 1,950 |
1989-12-13 | 985 | 998 | 985 | 991 | 15,000 | 1,982 |
1989-12-12 | 1,000 | 1,000 | 980 | 985 | 23,000 | 1,970 |
1989-12-11 | 999 | 1,000 | 999 | 1,000 | 22,000 | 2,000 |
1989-12-08 | 945 | 969 | 945 | 965 | 35,000 | 1,930 |
1989-12-07 | 941 | 941 | 940 | 940 | 6,000 | 1,880 |
1989-12-06 | 940 | 940 | 940 | 940 | 10,000 | 1,880 |
1989-12-05 | 920 | 938 | 920 | 938 | 6,000 | 1,876 |
1989-12-04 | 910 | 920 | 910 | 920 | 7,000 | 1,840 |
1989-12-01 | 902 | 910 | 902 | 910 | 7,000 | 1,820 |
1989-11-29 | 920 | 920 | 920 | 920 | 1,000 | 1,840 |
1989-11-28 | 902 | 905 | 902 | 905 | 5,000 | 1,810 |
1989-11-27 | 915 | 915 | 902 | 902 | 8,000 | 1,804 |
1989-11-24 | 892 | 901 | 891 | 901 | 9,000 | 1,802 |
1989-11-22 | 900 | 900 | 890 | 890 | 11,000 | 1,780 |
1989-11-20 | 900 | 900 | 900 | 900 | 3,000 | 1,800 |
1989-11-16 | 880 | 880 | 880 | 880 | 7,000 | 1,760 |
1989-11-14 | 899 | 899 | 899 | 899 | 1,000 | 1,798 |
1989-11-13 | 886 | 886 | 885 | 885 | 6,000 | 1,770 |
1989-11-10 | 890 | 890 | 886 | 886 | 2,000 | 1,772 |
1989-11-09 | 895 | 895 | 895 | 895 | 1,000 | 1,790 |
1989-11-08 | 890 | 895 | 890 | 895 | 4,000 | 1,790 |
1989-11-07 | 900 | 900 | 895 | 895 | 4,000 | 1,790 |
1989-11-01 | 895 | 895 | 888 | 888 | 3,000 | 1,776 |
1989-10-31 | 885 | 886 | 885 | 886 | 5,000 | 1,772 |
1989-10-30 | 915 | 915 | 915 | 915 | 3,000 | 1,830 |
1989-10-27 | 915 | 915 | 915 | 915 | 1,000 | 1,830 |
1989-10-26 | 930 | 930 | 920 | 920 | 7,000 | 1,840 |
1989-10-25 | 920 | 930 | 920 | 930 | 10,000 | 1,860 |
1989-10-24 | 930 | 930 | 930 | 930 | 1,000 | 1,860 |
1989-10-23 | 920 | 940 | 920 | 940 | 11,000 | 1,880 |
1989-10-20 | 920 | 920 | 920 | 920 | 1,000 | 1,840 |
1989-10-19 | 910 | 910 | 910 | 910 | 4,000 | 1,820 |
1989-10-18 | 908 | 908 | 895 | 895 | 7,000 | 1,790 |
1989-10-17 | 880 | 880 | 880 | 880 | 4,000 | 1,760 |
1989-10-13 | 920 | 920 | 920 | 920 | 4,000 | 1,840 |
1989-10-12 | 965 | 965 | 945 | 945 | 13,000 | 1,890 |
1989-10-11 | 980 | 980 | 960 | 960 | 19,000 | 1,920 |
1989-10-09 | 950 | 950 | 940 | 950 | 39,000 | 1,900 |
1989-10-06 | 930 | 939 | 930 | 939 | 22,000 | 1,878 |
1989-10-05 | 930 | 930 | 915 | 916 | 12,000 | 1,832 |
1989-10-04 | 911 | 920 | 910 | 915 | 19,000 | 1,830 |
1989-10-03 | 945 | 949 | 930 | 930 | 57,000 | 1,860 |
1989-10-02 | 921 | 940 | 921 | 933 | 43,000 | 1,866 |
1989-09-29 | 874 | 903 | 874 | 903 | 32,000 | 1,806 |
1989-09-28 | 858 | 868 | 858 | 868 | 4,000 | 1,736 |
1989-09-27 | 850 | 858 | 850 | 858 | 11,000 | 1,716 |
1989-09-26 | 850 | 850 | 850 | 850 | 1,000 | 1,700 |
1989-09-25 | 849 | 849 | 844 | 845 | 14,000 | 1,690 |
1989-09-22 | 840 | 850 | 840 | 850 | 7,000 | 1,700 |
1989-09-21 | 840 | 849 | 840 | 840 | 5,000 | 1,680 |
1989-09-20 | 839 | 839 | 839 | 839 | 50,000 | 1,678 |
1989-09-19 | 850 | 850 | 850 | 850 | 3,000 | 1,700 |
1989-09-18 | 859 | 859 | 850 | 850 | 3,000 | 1,700 |
1989-09-14 | 855 | 859 | 850 | 859 | 17,000 | 1,718 |
1989-09-13 | 840 | 853 | 840 | 853 | 15,000 | 1,706 |
1989-09-12 | 832 | 840 | 832 | 840 | 4,000 | 1,680 |
1989-09-11 | 830 | 830 | 830 | 830 | 1,000 | 1,660 |
1989-09-07 | 841 | 841 | 841 | 841 | 5,000 | 1,682 |
1989-09-06 | 845 | 845 | 840 | 840 | 9,000 | 1,680 |
1989-09-05 | 845 | 845 | 845 | 845 | 3,000 | 1,690 |
1989-09-04 | 850 | 850 | 845 | 845 | 5,000 | 1,690 |
1989-09-01 | 841 | 850 | 840 | 850 | 13,000 | 1,700 |
1989-08-31 | 845 | 845 | 841 | 841 | 9,000 | 1,682 |
1989-08-30 | 850 | 850 | 845 | 845 | 7,000 | 1,690 |
1989-08-29 | 841 | 848 | 841 | 841 | 24,000 | 1,682 |
1989-08-28 | 850 | 850 | 840 | 841 | 7,000 | 1,682 |
1989-08-25 | 853 | 853 | 845 | 845 | 6,000 | 1,690 |
1989-08-24 | 854 | 854 | 845 | 853 | 12,000 | 1,706 |
1989-08-23 | 855 | 855 | 845 | 850 | 8,000 | 1,700 |
1989-08-22 | 840 | 853 | 840 | 853 | 12,000 | 1,706 |
1989-08-21 | 840 | 850 | 840 | 850 | 27,000 | 1,700 |
1989-08-18 | 790 | 830 | 780 | 830 | 82,000 | 1,660 |
1989-08-17 | 782 | 788 | 765 | 780 | 215,000 | 1,560 |
1989-08-16 | 830 | 830 | 770 | 772 | 92,000 | 1,544 |
1989-08-15 | 845 | 850 | 828 | 850 | 30,000 | 1,700 |
1989-08-14 | 889 | 889 | 865 | 865 | 14,000 | 1,730 |
1989-08-11 | 878 | 894 | 878 | 889 | 6,000 | 1,778 |
1989-08-10 | 870 | 880 | 870 | 880 | 8,000 | 1,760 |
1989-08-09 | 840 | 850 | 840 | 850 | 12,000 | 1,700 |
1989-08-04 | 825 | 825 | 825 | 825 | 1,000 | 1,650 |
1989-08-03 | 816 | 820 | 816 | 820 | 4,000 | 1,640 |
1989-08-02 | 812 | 812 | 812 | 812 | 2,000 | 1,624 |
1989-08-01 | 810 | 810 | 810 | 810 | 4,000 | 1,620 |
1989-07-28 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
1989-07-26 | 795 | 795 | 790 | 790 | 5,000 | 1,580 |
1989-07-25 | 795 | 795 | 795 | 795 | 1,000 | 1,590 |
1989-07-20 | 790 | 790 | 790 | 790 | 1,000 | 1,580 |
1989-07-19 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
1989-07-17 | 785 | 785 | 781 | 781 | 3,000 | 1,562 |
1989-07-14 | 790 | 790 | 780 | 780 | 2,000 | 1,560 |
1989-07-12 | 807 | 807 | 807 | 807 | 1,000 | 1,614 |
1989-07-06 | 770 | 770 | 770 | 770 | 3,000 | 1,540 |
1989-07-03 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
1989-06-30 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
1989-06-29 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
1989-06-28 | 790 | 790 | 780 | 780 | 3,000 | 1,560 |
1989-06-27 | 795 | 795 | 795 | 795 | 1,000 | 1,590 |
1989-06-26 | 795 | 795 | 795 | 795 | 3,000 | 1,590 |
1989-06-23 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
1989-06-22 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
1989-06-20 | 800 | 800 | 800 | 800 | 3,000 | 1,600 |
1989-06-19 | 800 | 820 | 800 | 820 | 8,000 | 1,640 |
1989-06-15 | 808 | 808 | 808 | 808 | 4,000 | 1,616 |
1989-06-09 | 815 | 815 | 815 | 815 | 1,000 | 1,630 |
1989-06-08 | 819 | 819 | 815 | 819 | 4,000 | 1,638 |
1989-06-07 | 819 | 819 | 819 | 819 | 2,000 | 1,638 |
1989-06-06 | 819 | 819 | 819 | 819 | 2,000 | 1,638 |
1989-06-05 | 815 | 819 | 815 | 815 | 3,000 | 1,630 |
1989-06-02 | 816 | 816 | 815 | 815 | 3,000 | 1,630 |
1989-06-01 | 820 | 820 | 819 | 819 | 2,000 | 1,638 |
1989-05-31 | 820 | 820 | 815 | 819 | 10,000 | 1,638 |
1989-05-30 | 821 | 821 | 820 | 820 | 3,000 | 1,640 |
1989-05-29 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
1989-05-25 | 820 | 820 | 820 | 820 | 10,000 | 1,640 |
1989-05-24 | 815 | 815 | 815 | 815 | 2,000 | 1,630 |
1989-05-23 | 830 | 830 | 825 | 825 | 2,000 | 1,650 |
1989-05-19 | 820 | 830 | 820 | 830 | 9,000 | 1,660 |
1989-05-18 | 817 | 820 | 815 | 819 | 5,000 | 1,638 |
1989-05-17 | 815 | 815 | 815 | 815 | 1,000 | 1,630 |
1989-05-16 | 802 | 802 | 802 | 802 | 2,000 | 1,604 |
1989-05-15 | 800 | 802 | 800 | 801 | 10,000 | 1,602 |
1989-05-12 | 797 | 800 | 796 | 796 | 5,000 | 1,592 |
1989-05-11 | 799 | 799 | 797 | 797 | 2,000 | 1,594 |
1989-05-10 | 800 | 800 | 796 | 796 | 8,000 | 1,592 |
1989-05-09 | 800 | 800 | 795 | 796 | 6,000 | 1,592 |
1989-05-08 | 801 | 801 | 795 | 795 | 7,000 | 1,590 |
1989-05-02 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
1989-05-01 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
1989-04-28 | 820 | 820 | 805 | 805 | 3,000 | 1,610 |
1989-04-26 | 810 | 810 | 810 | 810 | 6,000 | 1,620 |
1989-04-24 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
1989-04-21 | 800 | 800 | 800 | 800 | 2,000 | 1,600 |
1989-04-20 | 815 | 815 | 815 | 815 | 1,000 | 1,630 |
1989-04-18 | 830 | 830 | 830 | 830 | 1,000 | 1,660 |
1989-04-17 | 830 | 835 | 830 | 835 | 6,000 | 1,670 |
1989-04-14 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
1989-04-13 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
1989-04-07 | 805 | 805 | 805 | 805 | 1,000 | 1,610 |
1989-04-05 | 800 | 800 | 800 | 800 | 2,000 | 1,600 |
1989-04-04 | 818 | 818 | 808 | 808 | 4,000 | 1,616 |
1989-03-30 | 843 | 843 | 843 | 843 | 1,000 | 1,686 |
1989-03-29 | 840 | 843 | 840 | 843 | 2,000 | 1,686 |
1989-03-28 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
1989-03-27 | 840 | 840 | 840 | 840 | 3,000 | 1,680 |
1989-03-24 | 849 | 849 | 830 | 836 | 17,000 | 1,672 |
1989-03-23 | 840 | 845 | 830 | 830 | 4,000 | 1,660 |
1989-03-22 | 835 | 840 | 835 | 840 | 2,000 | 1,680 |
1989-03-20 | 860 | 860 | 860 | 860 | 1,000 | 1,720 |
1989-03-14 | 890 | 890 | 890 | 890 | 3,000 | 1,780 |
1989-03-13 | 900 | 900 | 890 | 895 | 203,000 | 1,790 |
1989-03-10 | 880 | 890 | 880 | 890 | 203,000 | 1,780 |
1989-03-09 | 870 | 880 | 870 | 880 | 5,000 | 1,760 |
1989-03-08 | 880 | 880 | 880 | 880 | 1,000 | 1,760 |
1989-03-06 | 900 | 900 | 900 | 900 | 4,000 | 1,800 |
1989-03-03 | 900 | 900 | 900 | 900 | 21,000 | 1,800 |
1989-03-02 | 860 | 870 | 860 | 870 | 2,000 | 1,740 |
1989-03-01 | 840 | 850 | 840 | 850 | 2,000 | 1,700 |
1989-02-28 | 860 | 860 | 850 | 850 | 9,000 | 1,700 |
1989-02-23 | 850 | 850 | 850 | 850 | 13,000 | 1,700 |
1989-02-22 | 870 | 870 | 870 | 870 | 3,000 | 1,740 |
1989-02-21 | 883 | 884 | 883 | 884 | 5,000 | 1,768 |
1989-02-20 | 860 | 860 | 860 | 860 | 1,000 | 1,720 |
1989-02-17 | 868 | 876 | 860 | 860 | 4,000 | 1,720 |
1989-02-16 | 850 | 855 | 850 | 855 | 3,000 | 1,710 |
1989-02-15 | 850 | 863 | 850 | 863 | 14,000 | 1,726 |
1989-02-14 | 855 | 855 | 855 | 855 | 2,000 | 1,710 |
1989-02-13 | 850 | 850 | 850 | 850 | 3,000 | 1,700 |
1989-02-10 | 880 | 880 | 850 | 850 | 12,000 | 1,700 |
1989-02-09 | 900 | 900 | 900 | 900 | 8,000 | 1,800 |
1989-02-08 | 930 | 940 | 930 | 930 | 60,000 | 1,860 |
1989-02-07 | 926 | 950 | 926 | 940 | 90,000 | 1,880 |
1989-02-06 | 900 | 938 | 890 | 938 | 30,000 | 1,876 |
1989-02-03 | 870 | 909 | 860 | 860 | 168,000 | 1,720 |
1989-02-02 | 895 | 895 | 868 | 880 | 58,000 | 1,760 |
1989-02-01 | 850 | 886 | 850 | 885 | 51,000 | 1,770 |
1989-01-31 | 830 | 860 | 830 | 850 | 23,000 | 1,700 |
1989-01-30 | 795 | 825 | 790 | 825 | 8,000 | 1,650 |
1989-01-28 | 771 | 788 | 770 | 788 | 6,000 | 1,576 |
1989-01-26 | 780 | 780 | 751 | 751 | 7,000 | 1,502 |
1989-01-25 | 750 | 770 | 750 | 770 | 6,000 | 1,540 |
1989-01-24 | 751 | 751 | 740 | 740 | 13,000 | 1,480 |
1989-01-23 | 750 | 750 | 750 | 750 | 2,000 | 1,500 |
1989-01-20 | 760 | 760 | 740 | 740 | 5,000 | 1,480 |
1989-01-18 | 760 | 760 | 750 | 755 | 9,000 | 1,510 |
1989-01-17 | 730 | 749 | 725 | 749 | 18,000 | 1,498 |
1989-01-13 | 718 | 720 | 718 | 720 | 10,000 | 1,440 |
1989-01-11 | 702 | 702 | 702 | 702 | 3,000 | 1,404 |
1989-01-10 | 717 | 717 | 717 | 717 | 3,000 | 1,434 |
1989-01-06 | 720 | 720 | 720 | 720 | 1,000 | 1,440 |
1989-01-05 | 688 | 688 | 688 | 688 | 1,000 | 1,376 |
1989-01-04 | 699 | 699 | 699 | 699 | 1,000 | 1,398 |
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