9078 (株)エスライングループ本社 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 257 | 260 | 257 | 260 | 3,000 | 520 |
| 2000-12-22 | 257 | 257 | 257 | 257 | 1,000 | 514 |
| 2000-12-19 | 237 | 237 | 237 | 237 | 1,000 | 474 |
| 2000-12-13 | 249 | 260 | 249 | 260 | 7,000 | 520 |
| 2000-12-11 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2000-12-07 | 232 | 232 | 232 | 232 | 1,000 | 464 |
| 2000-12-04 | 254 | 254 | 254 | 254 | 1,000 | 508 |
| 2000-11-30 | 255 | 255 | 255 | 255 | 5,000 | 510 |
| 2000-11-28 | 237 | 237 | 237 | 237 | 1,000 | 474 |
| 2000-11-22 | 235 | 235 | 235 | 235 | 2,000 | 470 |
| 2000-11-01 | 253 | 253 | 253 | 253 | 3,000 | 506 |
| 2000-10-31 | 253 | 253 | 253 | 253 | 1,000 | 506 |
| 2000-10-30 | 253 | 253 | 253 | 253 | 9,000 | 506 |
| 2000-10-26 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2000-10-25 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2000-10-03 | 265 | 265 | 265 | 265 | 2,000 | 530 |
| 2000-09-29 | 233 | 250 | 233 | 250 | 11,000 | 500 |
| 2000-09-27 | 240 | 240 | 232 | 232 | 5,000 | 464 |
| 2000-09-19 | 241 | 241 | 241 | 241 | 2,000 | 482 |
| 2000-09-06 | 270 | 290 | 250 | 290 | 3,000 | 580 |
| 2000-09-01 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2000-08-31 | 271 | 271 | 271 | 271 | 1,000 | 542 |
| 2000-08-30 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2000-08-29 | 250 | 260 | 250 | 260 | 13,000 | 520 |
| 2000-08-28 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2000-08-22 | 259 | 259 | 259 | 259 | 6,000 | 518 |
| 2000-08-21 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 2000-08-02 | 300 | 300 | 300 | 300 | 5,000 | 600 |
| 2000-08-01 | 290 | 300 | 290 | 300 | 12,000 | 600 |
| 2000-07-31 | 280 | 290 | 280 | 290 | 7,000 | 580 |
| 2000-07-25 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2000-07-24 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2000-07-13 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2000-07-11 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2000-07-10 | 269 | 269 | 269 | 269 | 3,000 | 538 |
| 2000-07-06 | 269 | 269 | 269 | 269 | 1,000 | 538 |
| 2000-06-29 | 260 | 260 | 260 | 260 | 5,000 | 520 |
| 2000-06-28 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2000-06-05 | 235 | 260 | 235 | 260 | 2,000 | 520 |
| 2000-06-02 | 250 | 250 | 250 | 250 | 2,000 | 500 |
| 2000-05-31 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2000-05-30 | 270 | 270 | 270 | 270 | 11,000 | 540 |
| 2000-05-23 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2000-05-09 | 270 | 279 | 270 | 279 | 3,000 | 558 |
| 2000-05-08 | 280 | 280 | 280 | 280 | 10,000 | 560 |
| 2000-04-28 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 2000-04-25 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2000-04-21 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 2000-04-19 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2000-03-30 | 295 | 300 | 295 | 300 | 3,000 | 600 |
| 2000-03-29 | 270 | 280 | 270 | 280 | 8,000 | 560 |
| 2000-03-27 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2000-03-21 | 260 | 270 | 260 | 270 | 3,000 | 540 |
| 2000-02-29 | 270 | 270 | 270 | 270 | 9,000 | 540 |
| 2000-02-15 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2000-02-08 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 2000-02-02 | 300 | 310 | 300 | 310 | 5,000 | 620 |
| 2000-02-01 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2000-01-31 | 289 | 289 | 289 | 289 | 1,000 | 578 |
| 2000-01-25 | 280 | 280 | 280 | 280 | 3,000 | 560 |
| 2000-01-20 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2000-01-17 | 289 | 289 | 289 | 289 | 7,000 | 578 |
| 2000-01-04 | 300 | 300 | 300 | 300 | 8,000 | 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
