9078 (株)エスライングループ本社 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 445 | 445 | 445 | 445 | 6,000 | 890 |
| 1996-12-20 | 440 | 445 | 440 | 445 | 5,000 | 890 |
| 1996-12-19 | 445 | 445 | 445 | 445 | 5,000 | 890 |
| 1996-12-16 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 1996-12-13 | 450 | 450 | 450 | 450 | 4,000 | 900 |
| 1996-12-12 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 1996-12-11 | 445 | 450 | 445 | 450 | 8,000 | 900 |
| 1996-12-10 | 445 | 445 | 445 | 445 | 5,000 | 890 |
| 1996-12-04 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 1996-12-03 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 1996-12-02 | 450 | 460 | 450 | 450 | 8,000 | 900 |
| 1996-11-29 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 1996-11-28 | 440 | 440 | 440 | 440 | 3,000 | 880 |
| 1996-11-27 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 1996-11-26 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 1996-11-25 | 438 | 438 | 438 | 438 | 2,000 | 876 |
| 1996-11-22 | 438 | 438 | 438 | 438 | 1,000 | 876 |
| 1996-11-19 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 1996-11-15 | 440 | 440 | 440 | 440 | 5,000 | 880 |
| 1996-11-13 | 435 | 439 | 430 | 430 | 11,000 | 860 |
| 1996-11-08 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 1996-11-07 | 411 | 411 | 411 | 411 | 2,000 | 822 |
| 1996-11-06 | 415 | 415 | 411 | 411 | 31,000 | 822 |
| 1996-10-30 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 1996-10-29 | 450 | 455 | 450 | 455 | 5,000 | 910 |
| 1996-10-18 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 1996-10-01 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 1996-09-30 | 441 | 460 | 441 | 460 | 5,000 | 920 |
| 1996-09-27 | 441 | 441 | 441 | 441 | 2,000 | 882 |
| 1996-09-25 | 440 | 441 | 440 | 441 | 3,000 | 882 |
| 1996-09-24 | 450 | 450 | 440 | 445 | 4,000 | 890 |
| 1996-09-20 | 460 | 460 | 460 | 460 | 2,000 | 920 |
| 1996-09-19 | 474 | 474 | 470 | 470 | 53,000 | 940 |
| 1996-09-18 | 474 | 474 | 474 | 474 | 50,000 | 948 |
| 1996-08-29 | 489 | 489 | 489 | 489 | 4,000 | 978 |
| 1996-08-28 | 504 | 504 | 504 | 504 | 4,000 | 1,008 |
| 1996-08-15 | 505 | 505 | 505 | 505 | 1,000 | 1,010 |
| 1996-08-14 | 505 | 505 | 505 | 505 | 4,000 | 1,010 |
| 1996-08-13 | 505 | 505 | 505 | 505 | 10,000 | 1,010 |
| 1996-08-12 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 1996-08-02 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 1996-08-01 | 485 | 485 | 485 | 485 | 2,000 | 970 |
| 1996-07-31 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 1996-07-30 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 1996-07-26 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 1996-07-25 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 1996-07-23 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 1996-07-19 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 1996-07-16 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 1996-07-12 | 482 | 482 | 482 | 482 | 1,000 | 964 |
| 1996-07-11 | 487 | 487 | 480 | 480 | 4,000 | 960 |
| 1996-07-10 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 1996-07-09 | 487 | 487 | 487 | 487 | 1,000 | 974 |
| 1996-07-08 | 488 | 490 | 482 | 482 | 8,000 | 964 |
| 1996-07-03 | 483 | 483 | 483 | 483 | 2,000 | 966 |
| 1996-07-02 | 485 | 485 | 480 | 480 | 20,000 | 960 |
| 1996-07-01 | 495 | 495 | 480 | 480 | 6,000 | 960 |
| 1996-06-28 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 1996-06-27 | 476 | 476 | 476 | 476 | 1,000 | 952 |
| 1996-06-25 | 476 | 476 | 476 | 476 | 2,000 | 952 |
| 1996-06-24 | 480 | 480 | 475 | 475 | 4,000 | 950 |
| 1996-06-20 | 475 | 475 | 475 | 475 | 1,000 | 950 |
| 1996-06-19 | 475 | 475 | 475 | 475 | 3,000 | 950 |
| 1996-06-18 | 472 | 472 | 472 | 472 | 2,000 | 944 |
| 1996-06-17 | 472 | 472 | 472 | 472 | 2,000 | 944 |
| 1996-06-14 | 470 | 470 | 465 | 470 | 4,000 | 940 |
| 1996-06-13 | 480 | 480 | 475 | 475 | 3,000 | 950 |
| 1996-06-12 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 1996-06-11 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 1996-06-10 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 1996-06-07 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 1996-06-06 | 470 | 470 | 470 | 470 | 4,000 | 940 |
| 1996-06-05 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 1996-06-04 | 470 | 470 | 470 | 470 | 3,000 | 940 |
| 1996-05-31 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 1996-05-30 | 475 | 475 | 475 | 475 | 1,000 | 950 |
| 1996-05-29 | 490 | 490 | 490 | 490 | 5,000 | 980 |
| 1996-05-28 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 1996-05-27 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 1996-05-24 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 1996-05-22 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 1996-05-21 | 475 | 475 | 470 | 470 | 6,000 | 940 |
| 1996-05-15 | 471 | 472 | 471 | 472 | 2,000 | 944 |
| 1996-05-13 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 1996-05-09 | 480 | 480 | 480 | 480 | 4,000 | 960 |
| 1996-05-02 | 485 | 485 | 485 | 485 | 3,000 | 970 |
| 1996-05-01 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 1996-04-30 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 1996-04-24 | 476 | 476 | 476 | 476 | 2,000 | 952 |
| 1996-04-22 | 471 | 471 | 471 | 471 | 1,000 | 942 |
| 1996-04-19 | 471 | 471 | 471 | 471 | 2,000 | 942 |
| 1996-04-18 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 1996-04-17 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 1996-04-12 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 1996-03-29 | 460 | 480 | 460 | 480 | 6,000 | 960 |
| 1996-02-29 | 480 | 480 | 480 | 480 | 6,000 | 960 |
| 1996-02-26 | 480 | 480 | 480 | 480 | 4,000 | 960 |
| 1996-02-22 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 1996-02-19 | 500 | 500 | 500 | 500 | 70,000 | 1,000 |
| 1996-02-14 | 500 | 500 | 500 | 500 | 70,000 | 1,000 |
| 1996-02-08 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 1996-02-05 | 500 | 500 | 500 | 500 | 3,000 | 1,000 |
| 1996-02-02 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1996-02-01 | 500 | 500 | 500 | 500 | 3,000 | 1,000 |
| 1996-01-30 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 1996-01-25 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 1996-01-24 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 1996-01-17 | 485 | 485 | 485 | 485 | 3,000 | 970 |
| 1996-01-16 | 470 | 475 | 470 | 475 | 2,000 | 950 |
| 1996-01-12 | 460 | 465 | 460 | 465 | 4,000 | 930 |
| 1996-01-09 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 1996-01-05 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 1996-01-04 | 430 | 430 | 430 | 430 | 1,000 | 860 |
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
