9078 (株)エスライングループ本社 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 300 | 300 | 300 | 300 | 8,000 | 600 |
| 1999-12-24 | 275 | 275 | 271 | 271 | 3,000 | 542 |
| 1999-12-13 | 330 | 330 | 330 | 330 | 7,000 | 660 |
| 1999-12-10 | 320 | 320 | 320 | 320 | 3,000 | 640 |
| 1999-12-09 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 1999-12-02 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 1999-12-01 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 1999-11-30 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 1999-11-16 | 270 | 280 | 270 | 280 | 3,000 | 560 |
| 1999-11-15 | 280 | 280 | 280 | 280 | 4,000 | 560 |
| 1999-11-12 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 1999-11-08 | 280 | 280 | 280 | 280 | 4,000 | 560 |
| 1999-11-02 | 330 | 330 | 330 | 330 | 9,000 | 660 |
| 1999-11-01 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 1999-10-26 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 1999-10-25 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 1999-10-19 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 1999-10-15 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 1999-10-13 | 301 | 301 | 301 | 301 | 1,000 | 602 |
| 1999-09-30 | 330 | 330 | 330 | 330 | 4,000 | 660 |
| 1999-09-29 | 310 | 320 | 310 | 320 | 5,000 | 640 |
| 1999-09-22 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 1999-09-02 | 330 | 330 | 330 | 330 | 4,000 | 660 |
| 1999-09-01 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 1999-08-31 | 320 | 330 | 320 | 330 | 7,000 | 660 |
| 1999-08-19 | 320 | 320 | 320 | 320 | 3,000 | 640 |
| 1999-08-02 | 330 | 330 | 330 | 330 | 4,000 | 660 |
| 1999-07-30 | 330 | 330 | 330 | 330 | 3,000 | 660 |
| 1999-07-29 | 315 | 315 | 315 | 315 | 3,000 | 630 |
| 1999-07-28 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 1999-07-16 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 1999-07-15 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 1999-07-14 | 330 | 330 | 330 | 330 | 3,000 | 660 |
| 1999-07-07 | 280 | 280 | 280 | 280 | 3,000 | 560 |
| 1999-07-06 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 1999-07-02 | 315 | 315 | 315 | 315 | 3,000 | 630 |
| 1999-06-30 | 300 | 305 | 300 | 305 | 4,000 | 610 |
| 1999-06-29 | 300 | 300 | 300 | 300 | 5,000 | 600 |
| 1999-06-25 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 1999-06-21 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 1999-06-18 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 1999-06-02 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 1999-06-01 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 1999-05-31 | 285 | 285 | 285 | 285 | 7,000 | 570 |
| 1999-05-10 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 1999-05-06 | 286 | 286 | 285 | 285 | 12,000 | 570 |
| 1999-04-09 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 1999-04-08 | 290 | 290 | 290 | 290 | 4,000 | 580 |
| 1999-03-30 | 300 | 310 | 300 | 310 | 8,000 | 620 |
| 1999-03-18 | 300 | 300 | 300 | 300 | 5,000 | 600 |
| 1999-03-11 | 290 | 300 | 290 | 300 | 11,000 | 600 |
| 1999-03-10 | 290 | 290 | 290 | 290 | 4,000 | 580 |
| 1999-03-01 | 300 | 300 | 300 | 300 | 17,000 | 600 |
| 1999-01-29 | 300 | 300 | 300 | 300 | 9,000 | 600 |
| 1999-01-26 | 300 | 300 | 300 | 300 | 4,000 | 600 |
| 1999-01-21 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 1999-01-08 | 300 | 300 | 300 | 300 | 1,000 | 600 |
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
