9078 (株)エスライングループ本社 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 1997-12-25 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 1997-12-17 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 1997-12-12 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 1997-12-10 | 295 | 310 | 295 | 310 | 19,000 | 620 |
| 1997-12-05 | 300 | 300 | 300 | 300 | 5,000 | 600 |
| 1997-12-04 | 295 | 300 | 295 | 300 | 10,000 | 600 |
| 1997-12-02 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 1997-12-01 | 300 | 300 | 300 | 300 | 8,000 | 600 |
| 1997-11-20 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 1997-11-17 | 310 | 310 | 310 | 310 | 2,000 | 620 |
| 1997-11-10 | 314 | 314 | 314 | 314 | 1,000 | 628 |
| 1997-10-30 | 315 | 335 | 315 | 335 | 9,000 | 670 |
| 1997-10-29 | 298 | 310 | 298 | 310 | 4,000 | 620 |
| 1997-10-01 | 355 | 360 | 355 | 360 | 10,000 | 720 |
| 1997-09-30 | 355 | 360 | 355 | 360 | 6,000 | 720 |
| 1997-09-22 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 1997-09-12 | 354 | 354 | 354 | 354 | 35,000 | 708 |
| 1997-09-11 | 354 | 354 | 354 | 354 | 35,000 | 708 |
| 1997-08-29 | 353 | 360 | 353 | 355 | 14,000 | 710 |
| 1997-08-08 | 363 | 363 | 363 | 363 | 4,000 | 726 |
| 1997-08-07 | 363 | 363 | 363 | 363 | 1,000 | 726 |
| 1997-08-05 | 363 | 363 | 363 | 363 | 2,000 | 726 |
| 1997-08-04 | 362 | 363 | 362 | 363 | 3,000 | 726 |
| 1997-07-29 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 1997-07-28 | 399 | 399 | 399 | 399 | 2,000 | 798 |
| 1997-07-16 | 400 | 400 | 399 | 399 | 2,000 | 798 |
| 1997-07-14 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 1997-07-11 | 387 | 400 | 387 | 400 | 20,000 | 800 |
| 1997-07-08 | 393 | 393 | 390 | 390 | 11,000 | 780 |
| 1997-07-01 | 396 | 396 | 396 | 396 | 4,000 | 792 |
| 1997-06-30 | 380 | 396 | 380 | 396 | 15,000 | 792 |
| 1997-06-24 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 1997-06-23 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 1997-06-20 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 1997-06-18 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 1997-06-17 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 1997-06-13 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 1997-06-11 | 360 | 360 | 360 | 360 | 5,000 | 720 |
| 1997-05-30 | 365 | 365 | 360 | 360 | 6,000 | 720 |
| 1997-05-29 | 353 | 355 | 353 | 355 | 3,000 | 710 |
| 1997-05-28 | 337 | 338 | 337 | 338 | 3,000 | 676 |
| 1997-05-26 | 337 | 337 | 337 | 337 | 1,000 | 674 |
| 1997-05-21 | 339 | 339 | 338 | 339 | 10,000 | 678 |
| 1997-05-20 | 340 | 341 | 339 | 339 | 5,000 | 678 |
| 1997-05-14 | 338 | 338 | 338 | 338 | 2,000 | 676 |
| 1997-05-07 | 337 | 337 | 337 | 337 | 1,000 | 674 |
| 1997-05-06 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 1997-05-02 | 355 | 355 | 355 | 355 | 6,000 | 710 |
| 1997-05-01 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 1997-04-24 | 327 | 327 | 327 | 327 | 1,000 | 654 |
| 1997-04-23 | 326 | 326 | 326 | 326 | 2,000 | 652 |
| 1997-04-22 | 325 | 325 | 325 | 325 | 3,000 | 650 |
| 1997-04-17 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 1997-04-09 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 1997-04-08 | 351 | 351 | 350 | 350 | 2,000 | 700 |
| 1997-04-07 | 351 | 351 | 351 | 351 | 1,000 | 702 |
| 1997-04-01 | 389 | 389 | 389 | 389 | 1,000 | 778 |
| 1997-03-31 | 368 | 389 | 368 | 389 | 6,000 | 778 |
| 1997-03-19 | 404 | 404 | 404 | 404 | 2,000 | 808 |
| 1997-03-17 | 405 | 405 | 405 | 405 | 5,000 | 810 |
| 1997-03-13 | 408 | 408 | 408 | 408 | 1,000 | 816 |
| 1997-03-05 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 1997-03-04 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 1997-03-03 | 410 | 410 | 410 | 410 | 5,000 | 820 |
| 1997-01-29 | 411 | 411 | 411 | 411 | 5,000 | 822 |
| 1997-01-17 | 411 | 411 | 411 | 411 | 2,000 | 822 |
| 1997-01-16 | 412 | 412 | 412 | 412 | 2,000 | 824 |
| 1997-01-09 | 449 | 449 | 449 | 449 | 3,000 | 898 |
| 1997-01-07 | 474 | 474 | 474 | 474 | 12,000 | 948 |
| 1997-01-06 | 460 | 460 | 460 | 460 | 9,000 | 920 |
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
