9078 (株)エスライングループ本社 の時系列データ [1992年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1992-12-30 | 495 | 495 | 495 | 495 | 1,000 | 990 |
1992-12-10 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
1992-12-09 | 485 | 500 | 485 | 500 | 3,000 | 1,000 |
1992-12-01 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
1992-11-17 | 515 | 515 | 515 | 515 | 2,000 | 1,030 |
1992-11-16 | 513 | 515 | 513 | 515 | 2,000 | 1,030 |
1992-11-04 | 515 | 515 | 515 | 515 | 2,000 | 1,030 |
1992-10-05 | 580 | 580 | 580 | 580 | 2,000 | 1,160 |
1992-10-02 | 580 | 580 | 580 | 580 | 4,000 | 1,160 |
1992-09-03 | 600 | 600 | 600 | 600 | 18,000 | 1,200 |
1992-09-01 | 610 | 610 | 610 | 610 | 4,000 | 1,220 |
1992-08-17 | 625 | 625 | 625 | 625 | 1,000 | 1,250 |
1992-08-14 | 625 | 625 | 625 | 625 | 3,000 | 1,250 |
1992-08-05 | 645 | 645 | 645 | 645 | 3,000 | 1,290 |
1992-08-03 | 645 | 645 | 645 | 645 | 5,000 | 1,290 |
1992-07-27 | 645 | 645 | 645 | 645 | 1,000 | 1,290 |
1992-07-17 | 700 | 700 | 700 | 700 | 4,000 | 1,400 |
1992-07-16 | 700 | 700 | 700 | 700 | 7,000 | 1,400 |
1992-07-15 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
1992-07-14 | 695 | 700 | 695 | 700 | 2,000 | 1,400 |
1992-07-08 | 700 | 700 | 700 | 700 | 16,000 | 1,400 |
1992-07-03 | 695 | 695 | 695 | 695 | 3,000 | 1,390 |
1992-06-24 | 695 | 695 | 695 | 695 | 1,000 | 1,390 |
1992-06-23 | 695 | 695 | 695 | 695 | 1,000 | 1,390 |
1992-06-22 | 694 | 694 | 694 | 694 | 1,000 | 1,388 |
1992-06-19 | 699 | 699 | 699 | 699 | 1,000 | 1,398 |
1992-06-17 | 704 | 704 | 704 | 704 | 3,000 | 1,408 |
1992-06-11 | 704 | 704 | 704 | 704 | 4,000 | 1,408 |
1992-06-08 | 704 | 704 | 704 | 704 | 5,000 | 1,408 |
1992-06-04 | 704 | 704 | 704 | 704 | 5,000 | 1,408 |
1992-05-27 | 705 | 705 | 705 | 705 | 1,000 | 1,410 |
1992-05-26 | 705 | 705 | 705 | 705 | 2,000 | 1,410 |
1992-05-22 | 705 | 705 | 705 | 705 | 3,000 | 1,410 |
1992-05-20 | 705 | 705 | 705 | 705 | 2,000 | 1,410 |
1992-05-18 | 710 | 710 | 710 | 710 | 3,000 | 1,420 |
1992-05-12 | 710 | 710 | 710 | 710 | 1,000 | 1,420 |
1992-05-06 | 727 | 727 | 727 | 727 | 1,000 | 1,454 |
1992-04-30 | 727 | 727 | 727 | 727 | 2,000 | 1,454 |
1992-04-28 | 727 | 727 | 727 | 727 | 1,000 | 1,454 |
1992-04-20 | 734 | 735 | 734 | 735 | 2,000 | 1,470 |
1992-04-03 | 744 | 744 | 744 | 744 | 3,000 | 1,488 |
1992-04-02 | 745 | 745 | 745 | 745 | 3,000 | 1,490 |
1992-04-01 | 750 | 750 | 750 | 750 | 6,000 | 1,500 |
1992-03-30 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
1992-03-27 | 750 | 750 | 750 | 750 | 3,000 | 1,500 |
1992-03-26 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
1992-03-25 | 730 | 730 | 730 | 730 | 1,000 | 1,460 |
1992-03-24 | 730 | 730 | 730 | 730 | 2,000 | 1,460 |
1992-03-23 | 738 | 738 | 730 | 730 | 133,000 | 1,460 |
1992-03-19 | 740 | 740 | 738 | 738 | 133,000 | 1,476 |
1992-03-16 | 775 | 775 | 775 | 775 | 1,000 | 1,550 |
1992-03-12 | 780 | 780 | 780 | 780 | 2,000 | 1,560 |
1992-03-10 | 780 | 780 | 780 | 780 | 4,000 | 1,560 |
1992-03-09 | 780 | 780 | 780 | 780 | 6,000 | 1,560 |
1992-03-04 | 780 | 780 | 780 | 780 | 4,000 | 1,560 |
1992-03-03 | 787 | 787 | 787 | 787 | 6,000 | 1,574 |
1992-02-27 | 769 | 769 | 769 | 769 | 1,000 | 1,538 |
1992-02-26 | 765 | 765 | 765 | 765 | 1,000 | 1,530 |
1992-02-25 | 770 | 770 | 765 | 765 | 3,000 | 1,530 |
1992-02-19 | 765 | 765 | 765 | 765 | 1,000 | 1,530 |
1992-02-17 | 765 | 765 | 765 | 765 | 3,000 | 1,530 |
1992-02-13 | 760 | 765 | 760 | 765 | 6,000 | 1,530 |
1992-02-10 | 765 | 765 | 765 | 765 | 4,000 | 1,530 |
1992-02-07 | 750 | 760 | 750 | 760 | 3,000 | 1,520 |
1992-02-06 | 736 | 736 | 736 | 736 | 5,000 | 1,472 |
1992-02-05 | 730 | 735 | 730 | 735 | 34,000 | 1,470 |
1992-02-04 | 730 | 730 | 730 | 730 | 1,000 | 1,460 |
1992-02-03 | 730 | 730 | 730 | 730 | 3,000 | 1,460 |
1992-01-31 | 730 | 735 | 730 | 735 | 3,000 | 1,470 |
1992-01-30 | 730 | 730 | 730 | 730 | 5,000 | 1,460 |
1992-01-27 | 730 | 730 | 730 | 730 | 1,000 | 1,460 |
1992-01-24 | 719 | 720 | 719 | 720 | 5,000 | 1,440 |
1992-01-23 | 735 | 735 | 735 | 735 | 1,000 | 1,470 |
1992-01-22 | 730 | 730 | 730 | 730 | 4,000 | 1,460 |
1992-01-21 | 710 | 730 | 710 | 730 | 4,000 | 1,460 |
1992-01-20 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
1992-01-13 | 700 | 700 | 700 | 700 | 3,000 | 1,400 |
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