9078 (株)エスライングループ本社 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 655 | 655 | 655 | 655 | 2,000 | 1,310 |
| 1991-12-24 | 695 | 695 | 690 | 690 | 2,000 | 1,380 |
| 1991-12-17 | 699 | 705 | 699 | 705 | 3,000 | 1,410 |
| 1991-12-11 | 710 | 710 | 710 | 710 | 2,000 | 1,420 |
| 1991-12-09 | 700 | 710 | 700 | 710 | 25,000 | 1,420 |
| 1991-12-02 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1991-11-22 | 705 | 705 | 705 | 705 | 1,000 | 1,410 |
| 1991-11-15 | 710 | 710 | 710 | 710 | 1,000 | 1,420 |
| 1991-11-12 | 709 | 709 | 709 | 709 | 1,000 | 1,418 |
| 1991-11-08 | 730 | 730 | 730 | 730 | 1,000 | 1,460 |
| 1991-11-07 | 730 | 730 | 730 | 730 | 1,000 | 1,460 |
| 1991-11-05 | 730 | 730 | 730 | 730 | 1,000 | 1,460 |
| 1991-10-29 | 720 | 720 | 720 | 720 | 1,000 | 1,440 |
| 1991-10-25 | 720 | 720 | 720 | 720 | 3,000 | 1,440 |
| 1991-10-23 | 720 | 720 | 720 | 720 | 2,000 | 1,440 |
| 1991-10-22 | 720 | 720 | 720 | 720 | 41,000 | 1,440 |
| 1991-10-21 | 720 | 720 | 720 | 720 | 2,000 | 1,440 |
| 1991-10-17 | 710 | 710 | 710 | 710 | 3,000 | 1,420 |
| 1991-10-11 | 695 | 700 | 695 | 700 | 2,000 | 1,400 |
| 1991-10-07 | 660 | 660 | 660 | 660 | 1,000 | 1,320 |
| 1991-10-02 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1991-09-27 | 655 | 655 | 655 | 655 | 3,000 | 1,310 |
| 1991-09-24 | 670 | 670 | 670 | 670 | 3,000 | 1,340 |
| 1991-09-19 | 660 | 660 | 660 | 660 | 1,000 | 1,320 |
| 1991-09-18 | 665 | 665 | 665 | 665 | 6,000 | 1,330 |
| 1991-09-12 | 700 | 700 | 700 | 700 | 4,000 | 1,400 |
| 1991-09-11 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
| 1991-09-09 | 711 | 711 | 700 | 700 | 2,000 | 1,400 |
| 1991-09-05 | 700 | 701 | 700 | 701 | 5,000 | 1,402 |
| 1991-09-04 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1991-09-02 | 695 | 695 | 695 | 695 | 2,000 | 1,390 |
| 1991-08-29 | 695 | 695 | 695 | 695 | 2,000 | 1,390 |
| 1991-08-23 | 695 | 695 | 695 | 695 | 1,000 | 1,390 |
| 1991-08-22 | 695 | 695 | 695 | 695 | 1,000 | 1,390 |
| 1991-08-08 | 790 | 790 | 790 | 790 | 1,000 | 1,580 |
| 1991-08-06 | 803 | 803 | 803 | 803 | 10,000 | 1,606 |
| 1991-08-01 | 810 | 820 | 810 | 820 | 10,000 | 1,640 |
| 1991-07-29 | 810 | 810 | 810 | 810 | 13,000 | 1,620 |
| 1991-07-25 | 810 | 810 | 810 | 810 | 7,000 | 1,620 |
| 1991-07-24 | 800 | 800 | 800 | 800 | 8,000 | 1,600 |
| 1991-07-23 | 800 | 800 | 800 | 800 | 4,000 | 1,600 |
| 1991-07-22 | 800 | 810 | 800 | 810 | 5,000 | 1,620 |
| 1991-07-19 | 800 | 810 | 800 | 810 | 10,000 | 1,620 |
| 1991-07-18 | 800 | 800 | 800 | 800 | 5,000 | 1,600 |
| 1991-07-16 | 800 | 800 | 800 | 800 | 5,000 | 1,600 |
| 1991-07-15 | 790 | 790 | 790 | 790 | 2,000 | 1,580 |
| 1991-07-12 | 765 | 780 | 765 | 780 | 12,000 | 1,560 |
| 1991-07-11 | 764 | 770 | 764 | 770 | 3,000 | 1,540 |
| 1991-07-10 | 764 | 764 | 764 | 764 | 4,000 | 1,528 |
| 1991-07-09 | 765 | 765 | 765 | 765 | 2,000 | 1,530 |
| 1991-07-05 | 770 | 770 | 770 | 770 | 3,000 | 1,540 |
| 1991-07-03 | 765 | 765 | 765 | 765 | 2,000 | 1,530 |
| 1991-07-02 | 760 | 770 | 760 | 770 | 4,000 | 1,540 |
| 1991-07-01 | 758 | 770 | 758 | 770 | 3,000 | 1,540 |
| 1991-06-28 | 760 | 760 | 749 | 749 | 4,000 | 1,498 |
| 1991-06-26 | 749 | 749 | 749 | 749 | 1,000 | 1,498 |
| 1991-06-24 | 748 | 748 | 748 | 748 | 5,000 | 1,496 |
| 1991-06-19 | 748 | 748 | 748 | 748 | 1,000 | 1,496 |
| 1991-06-18 | 748 | 748 | 748 | 748 | 1,000 | 1,496 |
| 1991-06-17 | 745 | 745 | 745 | 745 | 3,000 | 1,490 |
| 1991-06-14 | 740 | 740 | 740 | 740 | 1,000 | 1,480 |
| 1991-06-12 | 730 | 730 | 730 | 730 | 1,000 | 1,460 |
| 1991-06-06 | 730 | 730 | 730 | 730 | 1,000 | 1,460 |
| 1991-06-04 | 735 | 735 | 730 | 730 | 3,000 | 1,460 |
| 1991-06-03 | 730 | 730 | 730 | 730 | 1,000 | 1,460 |
| 1991-05-31 | 725 | 725 | 725 | 725 | 2,000 | 1,450 |
| 1991-05-30 | 725 | 725 | 725 | 725 | 1,000 | 1,450 |
| 1991-05-27 | 720 | 720 | 720 | 720 | 2,000 | 1,440 |
| 1991-05-23 | 720 | 725 | 720 | 725 | 4,000 | 1,450 |
| 1991-05-13 | 745 | 745 | 745 | 745 | 1,000 | 1,490 |
| 1991-05-09 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 1991-05-08 | 755 | 755 | 755 | 755 | 2,000 | 1,510 |
| 1991-05-07 | 755 | 755 | 755 | 755 | 1,000 | 1,510 |
| 1991-04-25 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 1991-04-24 | 760 | 760 | 760 | 760 | 5,000 | 1,520 |
| 1991-04-22 | 760 | 760 | 760 | 760 | 5,000 | 1,520 |
| 1991-04-19 | 770 | 770 | 770 | 770 | 6,000 | 1,540 |
| 1991-04-15 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 1991-04-12 | 760 | 760 | 760 | 760 | 7,000 | 1,520 |
| 1991-04-10 | 760 | 760 | 760 | 760 | 2,000 | 1,520 |
| 1991-04-05 | 758 | 760 | 758 | 760 | 3,000 | 1,520 |
| 1991-04-02 | 755 | 755 | 755 | 755 | 1,000 | 1,510 |
| 1991-04-01 | 745 | 760 | 745 | 760 | 3,000 | 1,520 |
| 1991-03-20 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 1991-03-18 | 750 | 750 | 750 | 750 | 4,000 | 1,500 |
| 1991-03-15 | 750 | 750 | 740 | 740 | 4,000 | 1,480 |
| 1991-03-13 | 740 | 750 | 740 | 750 | 3,000 | 1,500 |
| 1991-03-08 | 730 | 740 | 730 | 740 | 4,000 | 1,480 |
| 1991-03-05 | 739 | 739 | 739 | 739 | 2,000 | 1,478 |
| 1991-03-04 | 730 | 730 | 730 | 730 | 1,000 | 1,460 |
| 1991-02-28 | 710 | 710 | 710 | 710 | 3,000 | 1,420 |
| 1991-02-26 | 685 | 685 | 685 | 685 | 1,000 | 1,370 |
| 1991-02-25 | 685 | 690 | 685 | 690 | 2,000 | 1,380 |
| 1991-02-22 | 686 | 690 | 686 | 690 | 6,000 | 1,380 |
| 1991-02-20 | 671 | 671 | 671 | 671 | 1,000 | 1,342 |
| 1991-02-19 | 631 | 650 | 631 | 650 | 8,000 | 1,300 |
| 1991-02-18 | 620 | 620 | 620 | 620 | 13,000 | 1,240 |
| 1991-02-15 | 620 | 625 | 620 | 620 | 45,000 | 1,240 |
| 1991-02-14 | 620 | 620 | 620 | 620 | 10,000 | 1,240 |
| 1991-02-13 | 601 | 620 | 601 | 620 | 14,000 | 1,240 |
| 1991-02-07 | 530 | 530 | 530 | 530 | 2,000 | 1,060 |
| 1991-02-06 | 530 | 530 | 530 | 530 | 5,000 | 1,060 |
| 1991-02-05 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 1991-02-04 | 520 | 520 | 520 | 520 | 3,000 | 1,040 |
| 1991-02-01 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 1991-01-31 | 520 | 520 | 520 | 520 | 106,000 | 1,040 |
| 1991-01-25 | 520 | 520 | 520 | 520 | 4,000 | 1,040 |
| 1991-01-22 | 556 | 556 | 556 | 556 | 1,000 | 1,112 |
| 1991-01-21 | 556 | 556 | 556 | 556 | 1,000 | 1,112 |
| 1991-01-09 | 620 | 620 | 620 | 620 | 14,000 | 1,240 |
| 1991-01-07 | 639 | 639 | 639 | 639 | 10,000 | 1,278 |
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
