9078 (株)エスライングループ本社 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-01 | 500 | 500 | 499 | 499 | 2,000 | 998 |
| 1993-11-30 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 1993-11-25 | 499 | 499 | 499 | 499 | 1,000 | 998 |
| 1993-11-24 | 500 | 500 | 500 | 500 | 4,000 | 1,000 |
| 1993-11-15 | 520 | 520 | 520 | 520 | 5,000 | 1,040 |
| 1993-11-11 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 1993-11-05 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 1993-11-01 | 540 | 540 | 540 | 540 | 4,000 | 1,080 |
| 1993-10-29 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 1993-10-21 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 1993-10-20 | 560 | 560 | 560 | 560 | 2,000 | 1,120 |
| 1993-10-19 | 555 | 560 | 555 | 560 | 2,000 | 1,120 |
| 1993-10-18 | 560 | 560 | 560 | 560 | 3,000 | 1,120 |
| 1993-10-15 | 564 | 564 | 564 | 564 | 1,000 | 1,128 |
| 1993-10-14 | 565 | 565 | 565 | 565 | 4,000 | 1,130 |
| 1993-10-12 | 565 | 565 | 565 | 565 | 2,000 | 1,130 |
| 1993-10-05 | 565 | 565 | 565 | 565 | 3,000 | 1,130 |
| 1993-10-04 | 560 | 560 | 560 | 560 | 3,000 | 1,120 |
| 1993-10-01 | 560 | 560 | 560 | 560 | 5,000 | 1,120 |
| 1993-09-30 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 1993-09-29 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 1993-09-28 | 564 | 565 | 564 | 565 | 17,000 | 1,130 |
| 1993-09-27 | 565 | 565 | 565 | 565 | 1,000 | 1,130 |
| 1993-09-24 | 560 | 560 | 560 | 560 | 3,000 | 1,120 |
| 1993-09-22 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 1993-09-21 | 560 | 560 | 560 | 560 | 3,000 | 1,120 |
| 1993-09-20 | 560 | 560 | 560 | 560 | 3,000 | 1,120 |
| 1993-09-17 | 560 | 560 | 560 | 560 | 2,000 | 1,120 |
| 1993-09-16 | 560 | 560 | 560 | 560 | 2,000 | 1,120 |
| 1993-09-14 | 560 | 560 | 560 | 560 | 3,000 | 1,120 |
| 1993-09-13 | 554 | 560 | 554 | 560 | 7,000 | 1,120 |
| 1993-09-10 | 554 | 554 | 554 | 554 | 3,000 | 1,108 |
| 1993-09-09 | 540 | 545 | 540 | 545 | 2,000 | 1,090 |
| 1993-09-08 | 540 | 540 | 540 | 540 | 4,000 | 1,080 |
| 1993-09-07 | 540 | 540 | 534 | 539 | 17,000 | 1,078 |
| 1993-09-06 | 543 | 544 | 540 | 540 | 8,000 | 1,080 |
| 1993-09-03 | 544 | 544 | 544 | 544 | 1,000 | 1,088 |
| 1993-09-01 | 544 | 544 | 544 | 544 | 1,000 | 1,088 |
| 1993-08-31 | 544 | 544 | 544 | 544 | 1,000 | 1,088 |
| 1993-08-30 | 544 | 545 | 540 | 545 | 14,000 | 1,090 |
| 1993-08-27 | 538 | 540 | 538 | 540 | 4,000 | 1,080 |
| 1993-08-25 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 1993-08-24 | 521 | 521 | 520 | 520 | 3,000 | 1,040 |
| 1993-08-23 | 520 | 520 | 520 | 520 | 3,000 | 1,040 |
| 1993-08-20 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 1993-08-19 | 509 | 509 | 509 | 509 | 1,000 | 1,018 |
| 1993-08-18 | 510 | 510 | 509 | 509 | 3,000 | 1,018 |
| 1993-08-12 | 500 | 509 | 500 | 509 | 5,000 | 1,018 |
| 1993-08-10 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1993-08-09 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 1993-08-05 | 505 | 505 | 500 | 500 | 2,000 | 1,000 |
| 1993-08-04 | 500 | 500 | 500 | 500 | 20,000 | 1,000 |
| 1993-07-29 | 495 | 495 | 490 | 490 | 3,000 | 980 |
| 1993-07-28 | 481 | 481 | 481 | 481 | 1,000 | 962 |
| 1993-07-16 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 1993-07-14 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 1993-07-12 | 495 | 500 | 495 | 500 | 3,000 | 1,000 |
| 1993-07-07 | 508 | 508 | 500 | 500 | 11,000 | 1,000 |
| 1993-07-01 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 1993-06-25 | 505 | 508 | 505 | 508 | 3,000 | 1,016 |
| 1993-06-23 | 508 | 508 | 508 | 508 | 1,000 | 1,016 |
| 1993-06-22 | 503 | 503 | 503 | 503 | 1,000 | 1,006 |
| 1993-06-15 | 541 | 541 | 541 | 541 | 3,000 | 1,082 |
| 1993-06-08 | 545 | 545 | 545 | 545 | 1,000 | 1,090 |
| 1993-06-07 | 545 | 545 | 545 | 545 | 2,000 | 1,090 |
| 1993-06-04 | 545 | 545 | 545 | 545 | 2,000 | 1,090 |
| 1993-06-03 | 545 | 545 | 545 | 545 | 1,000 | 1,090 |
| 1993-06-02 | 550 | 550 | 549 | 550 | 7,000 | 1,100 |
| 1993-06-01 | 556 | 556 | 556 | 556 | 1,000 | 1,112 |
| 1993-05-31 | 552 | 560 | 552 | 557 | 6,000 | 1,114 |
| 1993-05-28 | 522 | 545 | 522 | 545 | 15,000 | 1,090 |
| 1993-05-27 | 512 | 516 | 500 | 516 | 31,000 | 1,032 |
| 1993-05-26 | 496 | 512 | 495 | 512 | 3,000 | 1,024 |
| 1993-05-25 | 490 | 490 | 486 | 486 | 10,000 | 972 |
| 1993-05-24 | 490 | 490 | 480 | 480 | 10,000 | 960 |
| 1993-05-20 | 483 | 483 | 473 | 473 | 10,000 | 946 |
| 1993-05-19 | 498 | 498 | 483 | 483 | 21,000 | 966 |
| 1993-05-18 | 500 | 501 | 493 | 493 | 19,000 | 986 |
| 1993-05-17 | 500 | 500 | 500 | 500 | 9,000 | 1,000 |
| 1993-05-14 | 515 | 515 | 508 | 508 | 6,000 | 1,016 |
| 1993-05-13 | 520 | 520 | 520 | 520 | 2,000 | 1,040 |
| 1993-05-12 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 1993-05-11 | 515 | 515 | 514 | 515 | 15,000 | 1,030 |
| 1993-05-10 | 516 | 520 | 516 | 520 | 7,000 | 1,040 |
| 1993-04-22 | 511 | 511 | 511 | 511 | 1,000 | 1,022 |
| 1993-04-16 | 510 | 515 | 510 | 515 | 3,000 | 1,030 |
| 1993-04-15 | 515 | 520 | 510 | 510 | 10,000 | 1,020 |
| 1993-04-14 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 1993-04-08 | 520 | 520 | 520 | 520 | 3,000 | 1,040 |
| 1993-04-07 | 520 | 520 | 520 | 520 | 6,000 | 1,040 |
| 1993-04-05 | 515 | 515 | 515 | 515 | 2,000 | 1,030 |
| 1993-03-31 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 1993-03-23 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 1993-03-19 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 1993-03-16 | 498 | 498 | 498 | 498 | 1,000 | 996 |
| 1993-03-15 | 498 | 498 | 498 | 498 | 1,000 | 996 |
| 1993-03-11 | 488 | 499 | 488 | 499 | 5,000 | 998 |
| 1993-03-03 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 1993-02-22 | 499 | 499 | 499 | 499 | 40,000 | 998 |
| 1993-02-15 | 499 | 500 | 499 | 500 | 6,000 | 1,000 |
| 1993-01-11 | 499 | 499 | 499 | 499 | 5,000 | 998 |
| 1993-01-08 | 500 | 500 | 500 | 500 | 11,000 | 1,000 |
| 1993-01-05 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 1993-01-04 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
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
