9078 (株)エスライングループ本社 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-21 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 1995-12-06 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 1995-12-05 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 1995-12-01 | 410 | 410 | 410 | 410 | 3,000 | 820 |
| 1995-11-30 | 380 | 390 | 380 | 390 | 2,000 | 780 |
| 1995-11-28 | 365 | 365 | 365 | 365 | 2,000 | 730 |
| 1995-11-24 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 1995-11-21 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 1995-11-20 | 365 | 365 | 365 | 365 | 2,000 | 730 |
| 1995-11-16 | 365 | 365 | 365 | 365 | 2,000 | 730 |
| 1995-11-14 | 380 | 380 | 380 | 380 | 5,000 | 760 |
| 1995-11-13 | 390 | 390 | 390 | 390 | 5,000 | 780 |
| 1995-11-10 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 1995-11-09 | 400 | 400 | 400 | 400 | 4,000 | 800 |
| 1995-10-31 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 1995-10-30 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 1995-10-18 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 1995-10-17 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 1995-10-16 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 1995-09-29 | 455 | 455 | 455 | 455 | 6,000 | 910 |
| 1995-09-28 | 445 | 445 | 445 | 445 | 6,000 | 890 |
| 1995-09-13 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 1995-09-01 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 1995-08-30 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 1995-08-29 | 421 | 440 | 421 | 440 | 5,000 | 880 |
| 1995-08-24 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 1995-08-23 | 420 | 420 | 420 | 420 | 5,000 | 840 |
| 1995-08-16 | 420 | 420 | 420 | 420 | 3,000 | 840 |
| 1995-08-14 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 1995-08-04 | 440 | 440 | 440 | 440 | 3,000 | 880 |
| 1995-08-03 | 440 | 440 | 440 | 440 | 3,000 | 880 |
| 1995-08-02 | 430 | 440 | 430 | 440 | 4,000 | 880 |
| 1995-08-01 | 400 | 420 | 400 | 420 | 8,000 | 840 |
| 1995-07-31 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 1995-07-25 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 1995-07-21 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 1995-07-17 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 1995-07-14 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 1995-07-07 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 1995-07-06 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 1995-07-04 | 340 | 340 | 340 | 340 | 24,000 | 680 |
| 1995-07-03 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 1995-06-29 | 340 | 340 | 340 | 340 | 5,000 | 680 |
| 1995-06-28 | 330 | 330 | 330 | 330 | 5,000 | 660 |
| 1995-06-26 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 1995-06-22 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 1995-06-15 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 1995-06-13 | 350 | 350 | 340 | 340 | 6,000 | 680 |
| 1995-06-09 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 1995-06-08 | 350 | 350 | 350 | 350 | 3,000 | 700 |
| 1995-06-02 | 355 | 355 | 355 | 355 | 25,000 | 710 |
| 1995-06-01 | 355 | 355 | 355 | 355 | 5,000 | 710 |
| 1995-05-30 | 360 | 360 | 360 | 360 | 7,000 | 720 |
| 1995-05-29 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 1995-05-11 | 375 | 375 | 370 | 370 | 7,000 | 740 |
| 1995-05-10 | 380 | 380 | 380 | 380 | 5,000 | 760 |
| 1995-05-09 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 1995-05-01 | 384 | 385 | 384 | 385 | 6,000 | 770 |
| 1995-04-26 | 385 | 385 | 385 | 385 | 26,000 | 770 |
| 1995-04-19 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 1995-03-31 | 400 | 400 | 400 | 400 | 4,000 | 800 |
| 1995-03-30 | 380 | 399 | 380 | 399 | 4,000 | 798 |
| 1995-03-27 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 1995-03-22 | 386 | 386 | 386 | 386 | 1,000 | 772 |
| 1995-03-20 | 401 | 401 | 401 | 401 | 2,000 | 802 |
| 1995-03-17 | 419 | 419 | 419 | 419 | 1,000 | 838 |
| 1995-03-01 | 420 | 420 | 420 | 420 | 6,000 | 840 |
| 1995-02-23 | 426 | 426 | 426 | 426 | 1,000 | 852 |
| 1995-02-20 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 1995-02-15 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 1995-02-14 | 426 | 426 | 426 | 426 | 10,000 | 852 |
| 1995-02-02 | 426 | 431 | 426 | 431 | 6,000 | 862 |
| 1995-01-31 | 426 | 426 | 426 | 426 | 4,000 | 852 |
| 1995-01-30 | 426 | 426 | 426 | 426 | 1,000 | 852 |
| 1995-01-05 | 440 | 440 | 440 | 440 | 6,000 | 880 |
| 1995-01-04 | 430 | 435 | 430 | 435 | 15,000 | 870 |
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
