9078 (株)エスライングループ本社 の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-18 | 750 | 750 | 740 | 740 | 3,000 | 1,480 |
| 1990-12-13 | 740 | 740 | 740 | 740 | 1,000 | 1,480 |
| 1990-12-12 | 740 | 740 | 740 | 740 | 3,000 | 1,480 |
| 1990-12-07 | 715 | 730 | 715 | 730 | 3,000 | 1,460 |
| 1990-11-27 | 735 | 740 | 735 | 740 | 3,000 | 1,480 |
| 1990-11-19 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 1990-11-02 | 830 | 830 | 830 | 830 | 1,000 | 1,660 |
| 1990-11-01 | 840 | 840 | 840 | 840 | 4,000 | 1,680 |
| 1990-10-26 | 813 | 820 | 813 | 820 | 6,000 | 1,640 |
| 1990-10-24 | 814 | 814 | 814 | 814 | 1,000 | 1,628 |
| 1990-10-19 | 820 | 825 | 820 | 825 | 5,000 | 1,650 |
| 1990-10-16 | 815 | 825 | 815 | 825 | 5,000 | 1,650 |
| 1990-10-12 | 835 | 835 | 835 | 835 | 3,000 | 1,670 |
| 1990-10-11 | 835 | 835 | 835 | 835 | 1,000 | 1,670 |
| 1990-10-08 | 835 | 835 | 835 | 835 | 1,000 | 1,670 |
| 1990-10-03 | 860 | 860 | 860 | 860 | 3,000 | 1,720 |
| 1990-09-27 | 875 | 900 | 875 | 900 | 5,000 | 1,800 |
| 1990-09-25 | 890 | 890 | 890 | 890 | 1,000 | 1,780 |
| 1990-09-21 | 900 | 900 | 890 | 900 | 13,000 | 1,800 |
| 1990-09-20 | 905 | 905 | 905 | 905 | 2,000 | 1,810 |
| 1990-09-18 | 900 | 915 | 900 | 915 | 11,000 | 1,830 |
| 1990-09-17 | 905 | 905 | 905 | 905 | 8,000 | 1,810 |
| 1990-09-14 | 905 | 905 | 905 | 905 | 1,000 | 1,810 |
| 1990-09-12 | 910 | 910 | 910 | 910 | 14,000 | 1,820 |
| 1990-09-11 | 910 | 910 | 910 | 910 | 2,000 | 1,820 |
| 1990-09-10 | 910 | 910 | 910 | 910 | 7,000 | 1,820 |
| 1990-09-07 | 915 | 920 | 915 | 915 | 12,000 | 1,830 |
| 1990-09-06 | 920 | 920 | 920 | 920 | 10,000 | 1,840 |
| 1990-09-05 | 929 | 930 | 925 | 925 | 215,000 | 1,850 |
| 1990-09-04 | 930 | 930 | 930 | 930 | 20,000 | 1,860 |
| 1990-09-03 | 930 | 930 | 930 | 930 | 20,000 | 1,860 |
| 1990-08-31 | 925 | 925 | 925 | 925 | 5,000 | 1,850 |
| 1990-08-30 | 924 | 935 | 924 | 935 | 7,000 | 1,870 |
| 1990-08-24 | 935 | 935 | 930 | 935 | 19,000 | 1,870 |
| 1990-08-23 | 940 | 940 | 940 | 940 | 5,000 | 1,880 |
| 1990-08-22 | 950 | 950 | 945 | 945 | 13,000 | 1,890 |
| 1990-08-21 | 960 | 961 | 960 | 960 | 32,000 | 1,920 |
| 1990-08-20 | 960 | 960 | 950 | 950 | 27,000 | 1,900 |
| 1990-08-17 | 962 | 965 | 962 | 962 | 21,000 | 1,924 |
| 1990-08-16 | 961 | 962 | 961 | 962 | 4,000 | 1,924 |
| 1990-08-15 | 961 | 961 | 961 | 961 | 2,000 | 1,922 |
| 1990-08-14 | 960 | 965 | 960 | 961 | 16,000 | 1,922 |
| 1990-08-13 | 960 | 961 | 960 | 961 | 13,000 | 1,922 |
| 1990-08-10 | 951 | 960 | 951 | 960 | 8,000 | 1,920 |
| 1990-08-09 | 951 | 951 | 951 | 951 | 9,000 | 1,902 |
| 1990-08-08 | 950 | 950 | 950 | 950 | 7,000 | 1,900 |
| 1990-08-07 | 950 | 950 | 950 | 950 | 6,000 | 1,900 |
| 1990-08-06 | 975 | 975 | 975 | 975 | 10,000 | 1,950 |
| 1990-08-03 | 975 | 980 | 975 | 980 | 8,000 | 1,960 |
| 1990-08-02 | 980 | 980 | 980 | 980 | 9,000 | 1,960 |
| 1990-08-01 | 980 | 980 | 980 | 980 | 1,000 | 1,960 |
| 1990-07-31 | 980 | 980 | 980 | 980 | 7,000 | 1,960 |
| 1990-07-30 | 980 | 980 | 980 | 980 | 6,000 | 1,960 |
| 1990-07-27 | 975 | 975 | 975 | 975 | 3,000 | 1,950 |
| 1990-07-26 | 975 | 980 | 975 | 980 | 7,000 | 1,960 |
| 1990-07-25 | 980 | 980 | 980 | 980 | 1,000 | 1,960 |
| 1990-07-23 | 985 | 985 | 985 | 985 | 9,000 | 1,970 |
| 1990-07-20 | 985 | 985 | 985 | 985 | 1,000 | 1,970 |
| 1990-07-19 | 980 | 980 | 980 | 980 | 6,000 | 1,960 |
| 1990-07-18 | 989 | 989 | 989 | 989 | 2,000 | 1,978 |
| 1990-07-17 | 981 | 981 | 980 | 980 | 7,000 | 1,960 |
| 1990-07-16 | 980 | 980 | 980 | 980 | 3,000 | 1,960 |
| 1990-07-13 | 970 | 980 | 970 | 980 | 22,000 | 1,960 |
| 1990-07-10 | 976 | 990 | 976 | 990 | 7,000 | 1,980 |
| 1990-07-09 | 960 | 970 | 960 | 970 | 3,000 | 1,940 |
| 1990-07-06 | 950 | 951 | 950 | 951 | 5,000 | 1,902 |
| 1990-07-04 | 940 | 940 | 935 | 935 | 17,000 | 1,870 |
| 1990-07-03 | 930 | 935 | 930 | 930 | 15,000 | 1,860 |
| 1990-07-02 | 935 | 935 | 935 | 935 | 1,000 | 1,870 |
| 1990-06-29 | 946 | 946 | 930 | 930 | 13,000 | 1,860 |
| 1990-06-25 | 975 | 975 | 975 | 975 | 5,000 | 1,950 |
| 1990-06-22 | 985 | 985 | 985 | 985 | 10,000 | 1,970 |
| 1990-06-21 | 990 | 990 | 985 | 985 | 7,000 | 1,970 |
| 1990-06-20 | 985 | 985 | 985 | 985 | 5,000 | 1,970 |
| 1990-06-18 | 985 | 990 | 985 | 985 | 6,000 | 1,970 |
| 1990-06-15 | 990 | 990 | 980 | 980 | 6,000 | 1,960 |
| 1990-06-14 | 990 | 990 | 990 | 990 | 1,000 | 1,980 |
| 1990-06-13 | 990 | 990 | 990 | 990 | 5,000 | 1,980 |
| 1990-06-12 | 990 | 990 | 990 | 990 | 1,000 | 1,980 |
| 1990-06-11 | 990 | 990 | 990 | 990 | 4,000 | 1,980 |
| 1990-06-08 | 995 | 995 | 990 | 994 | 3,000 | 1,988 |
| 1990-06-07 | 999 | 1,020 | 999 | 1,010 | 22,000 | 2,020 |
| 1990-06-06 | 980 | 1,000 | 980 | 1,000 | 38,000 | 2,000 |
| 1990-06-05 | 940 | 975 | 940 | 975 | 53,000 | 1,950 |
| 1990-06-04 | 945 | 950 | 945 | 945 | 4,000 | 1,890 |
| 1990-06-01 | 915 | 950 | 915 | 950 | 27,000 | 1,900 |
| 1990-05-31 | 910 | 920 | 910 | 915 | 19,000 | 1,830 |
| 1990-05-30 | 915 | 915 | 914 | 915 | 26,000 | 1,830 |
| 1990-05-29 | 915 | 915 | 915 | 915 | 6,000 | 1,830 |
| 1990-05-28 | 915 | 915 | 915 | 915 | 6,000 | 1,830 |
| 1990-05-25 | 915 | 915 | 915 | 915 | 12,000 | 1,830 |
| 1990-05-24 | 912 | 920 | 912 | 912 | 7,000 | 1,824 |
| 1990-05-23 | 919 | 919 | 915 | 915 | 7,000 | 1,830 |
| 1990-05-22 | 920 | 925 | 920 | 920 | 11,000 | 1,840 |
| 1990-05-21 | 920 | 930 | 920 | 930 | 10,000 | 1,860 |
| 1990-05-18 | 920 | 930 | 920 | 930 | 7,000 | 1,860 |
| 1990-05-17 | 920 | 930 | 920 | 920 | 16,000 | 1,840 |
| 1990-05-16 | 920 | 920 | 920 | 920 | 2,000 | 1,840 |
| 1990-05-15 | 910 | 920 | 910 | 920 | 4,000 | 1,840 |
| 1990-05-14 | 905 | 910 | 905 | 910 | 4,000 | 1,820 |
| 1990-05-11 | 900 | 902 | 900 | 900 | 4,000 | 1,800 |
| 1990-05-10 | 891 | 891 | 891 | 891 | 13,000 | 1,782 |
| 1990-05-08 | 935 | 935 | 935 | 935 | 2,000 | 1,870 |
| 1990-05-07 | 920 | 930 | 920 | 930 | 2,000 | 1,860 |
| 1990-05-02 | 925 | 930 | 925 | 930 | 3,000 | 1,860 |
| 1990-05-01 | 919 | 925 | 919 | 925 | 3,000 | 1,850 |
| 1990-04-27 | 919 | 919 | 919 | 919 | 3,000 | 1,838 |
| 1990-04-26 | 910 | 910 | 910 | 910 | 4,000 | 1,820 |
| 1990-04-25 | 894 | 900 | 894 | 900 | 3,000 | 1,800 |
| 1990-04-24 | 895 | 895 | 895 | 895 | 5,000 | 1,790 |
| 1990-04-20 | 890 | 890 | 890 | 890 | 1,000 | 1,780 |
| 1990-04-18 | 889 | 889 | 889 | 889 | 1,000 | 1,778 |
| 1990-04-17 | 880 | 889 | 880 | 889 | 4,000 | 1,778 |
| 1990-04-16 | 890 | 900 | 890 | 890 | 2,104,000 | 1,780 |
| 1990-04-12 | 910 | 919 | 909 | 919 | 6,000 | 1,838 |
| 1990-04-11 | 905 | 919 | 905 | 919 | 3,000 | 1,838 |
| 1990-04-10 | 885 | 890 | 885 | 890 | 2,000 | 1,780 |
| 1990-04-06 | 895 | 895 | 890 | 890 | 11,000 | 1,780 |
| 1990-04-03 | 935 | 935 | 935 | 935 | 12,000 | 1,870 |
| 1990-04-02 | 971 | 971 | 971 | 971 | 4,000 | 1,942 |
| 1990-03-30 | 975 | 975 | 970 | 975 | 9,000 | 1,950 |
| 1990-03-29 | 964 | 973 | 964 | 973 | 2,000 | 1,946 |
| 1990-03-28 | 955 | 964 | 955 | 964 | 3,000 | 1,928 |
| 1990-03-27 | 955 | 955 | 955 | 955 | 5,000 | 1,910 |
| 1990-03-26 | 920 | 945 | 920 | 945 | 5,000 | 1,890 |
| 1990-03-23 | 940 | 940 | 940 | 940 | 6,000 | 1,880 |
| 1990-03-22 | 950 | 950 | 945 | 945 | 15,000 | 1,890 |
| 1990-03-20 | 970 | 970 | 965 | 965 | 6,000 | 1,930 |
| 1990-03-19 | 990 | 990 | 980 | 980 | 4,000 | 1,960 |
| 1990-03-16 | 995 | 1,000 | 995 | 1,000 | 4,000 | 2,000 |
| 1990-03-15 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 2,020 |
| 1990-03-14 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 2,040 |
| 1990-03-09 | 1,020 | 1,020 | 990 | 1,020 | 14,000 | 2,040 |
| 1990-03-08 | 1,040 | 1,050 | 1,020 | 1,020 | 10,000 | 2,040 |
| 1990-03-07 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 | 2,100 |
| 1990-03-06 | 1,050 | 1,070 | 1,020 | 1,050 | 16,000 | 2,100 |
| 1990-03-05 | 1,030 | 1,080 | 1,030 | 1,070 | 16,000 | 2,140 |
| 1990-03-02 | 1,020 | 1,030 | 1,020 | 1,030 | 6,000 | 2,060 |
| 1990-03-01 | 999 | 1,020 | 999 | 1,020 | 6,000 | 2,040 |
| 1990-02-28 | 970 | 999 | 970 | 999 | 9,000 | 1,998 |
| 1990-02-27 | 970 | 970 | 960 | 960 | 8,000 | 1,920 |
| 1990-02-26 | 1,000 | 1,000 | 980 | 980 | 14,000 | 1,960 |
| 1990-02-23 | 1,030 | 1,030 | 980 | 980 | 11,000 | 1,960 |
| 1990-02-22 | 1,000 | 1,050 | 1,000 | 1,030 | 8,000 | 2,060 |
| 1990-02-21 | 1,020 | 1,020 | 1,000 | 1,000 | 8,000 | 2,000 |
| 1990-02-20 | 990 | 990 | 990 | 990 | 15,000 | 1,980 |
| 1990-02-19 | 980 | 1,020 | 980 | 980 | 31,000 | 1,960 |
| 1990-02-16 | 1,040 | 1,040 | 1,000 | 1,000 | 10,000 | 2,000 |
| 1990-02-15 | 1,070 | 1,070 | 1,020 | 1,020 | 14,000 | 2,040 |
| 1990-02-14 | 1,040 | 1,040 | 1,030 | 1,030 | 5,000 | 2,060 |
| 1990-02-13 | 1,090 | 1,100 | 1,040 | 1,040 | 40,000 | 2,080 |
| 1990-02-09 | 1,060 | 1,080 | 1,050 | 1,050 | 21,000 | 2,100 |
| 1990-02-08 | 1,090 | 1,090 | 1,050 | 1,050 | 12,000 | 2,100 |
| 1990-02-07 | 1,100 | 1,120 | 1,090 | 1,090 | 57,000 | 2,180 |
| 1990-02-06 | 1,070 | 1,100 | 1,050 | 1,100 | 84,000 | 2,200 |
| 1990-02-05 | 1,040 | 1,090 | 1,040 | 1,050 | 40,000 | 2,100 |
| 1990-02-02 | 1,000 | 1,000 | 1,000 | 1,000 | 26,000 | 2,000 |
| 1990-02-01 | 975 | 985 | 975 | 985 | 13,000 | 1,970 |
| 1990-01-31 | 970 | 980 | 965 | 965 | 6,000 | 1,930 |
| 1990-01-30 | 970 | 970 | 965 | 965 | 5,000 | 1,930 |
| 1990-01-26 | 965 | 975 | 965 | 975 | 3,000 | 1,950 |
| 1990-01-25 | 965 | 965 | 965 | 965 | 4,000 | 1,930 |
| 1990-01-23 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 1990-01-22 | 960 | 960 | 960 | 960 | 1,000 | 1,920 |
| 1990-01-19 | 965 | 965 | 960 | 960 | 4,000 | 1,920 |
| 1990-01-18 | 970 | 970 | 965 | 965 | 2,000 | 1,930 |
| 1990-01-17 | 980 | 980 | 970 | 970 | 2,000 | 1,940 |
| 1990-01-16 | 990 | 990 | 980 | 980 | 6,000 | 1,960 |
| 1990-01-12 | 992 | 997 | 992 | 993 | 8,000 | 1,986 |
| 1990-01-11 | 981 | 990 | 981 | 990 | 11,000 | 1,980 |
| 1990-01-10 | 999 | 1,000 | 980 | 980 | 23,000 | 1,960 |
| 1990-01-09 | 999 | 999 | 999 | 999 | 4,000 | 1,998 |
| 1990-01-08 | 991 | 1,000 | 991 | 995 | 9,000 | 1,990 |
| 1990-01-05 | 991 | 1,000 | 991 | 991 | 12,000 | 1,982 |
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
