9078 (株)エスライングループ本社 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 299 | 300 | 299 | 300 | 9,000 | 600 |
| 2001-12-21 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2001-12-19 | 330 | 331 | 330 | 330 | 9,000 | 660 |
| 2001-12-18 | 315 | 315 | 315 | 315 | 2,000 | 630 |
| 2001-12-17 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2001-12-12 | 300 | 300 | 300 | 300 | 5,000 | 600 |
| 2001-12-11 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 2001-12-10 | 270 | 280 | 270 | 280 | 4,000 | 560 |
| 2001-11-30 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2001-11-28 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 2001-11-22 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2001-11-16 | 300 | 300 | 300 | 300 | 7,000 | 600 |
| 2001-11-02 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2001-11-01 | 300 | 300 | 300 | 300 | 4,000 | 600 |
| 2001-10-31 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2001-10-19 | 270 | 270 | 270 | 270 | 5,000 | 540 |
| 2001-10-12 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2001-10-09 | 270 | 270 | 270 | 270 | 3,000 | 540 |
| 2001-10-02 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 2001-10-01 | 255 | 260 | 255 | 260 | 10,000 | 520 |
| 2001-09-27 | 250 | 250 | 250 | 250 | 3,000 | 500 |
| 2001-09-21 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2001-09-18 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2001-09-13 | 240 | 240 | 240 | 240 | 20,000 | 480 |
| 2001-09-11 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2001-08-23 | 251 | 251 | 251 | 251 | 1,000 | 502 |
| 2001-08-22 | 255 | 255 | 251 | 251 | 3,000 | 502 |
| 2001-08-16 | 255 | 255 | 255 | 255 | 2,000 | 510 |
| 2001-08-13 | 254 | 254 | 254 | 254 | 1,000 | 508 |
| 2001-08-09 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2001-08-07 | 261 | 261 | 261 | 261 | 1,000 | 522 |
| 2001-08-06 | 260 | 260 | 260 | 260 | 3,000 | 520 |
| 2001-08-02 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2001-08-01 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2001-07-31 | 268 | 280 | 268 | 280 | 7,000 | 560 |
| 2001-07-30 | 257 | 257 | 256 | 256 | 3,000 | 512 |
| 2001-07-27 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2001-07-25 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2001-07-18 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2001-07-11 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2001-07-10 | 280 | 280 | 280 | 280 | 3,000 | 560 |
| 2001-07-09 | 280 | 280 | 280 | 280 | 15,000 | 560 |
| 2001-07-06 | 251 | 251 | 251 | 251 | 1,000 | 502 |
| 2001-07-05 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2001-07-03 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2001-07-02 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2001-06-29 | 275 | 280 | 275 | 280 | 15,000 | 560 |
| 2001-06-28 | 250 | 250 | 240 | 240 | 3,000 | 480 |
| 2001-06-22 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2001-06-20 | 250 | 250 | 250 | 250 | 2,000 | 500 |
| 2001-06-12 | 250 | 250 | 250 | 250 | 2,000 | 500 |
| 2001-05-30 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2001-05-29 | 280 | 280 | 280 | 280 | 7,000 | 560 |
| 2001-05-24 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2001-05-23 | 251 | 251 | 231 | 250 | 4,000 | 500 |
| 2001-05-21 | 252 | 252 | 252 | 252 | 1,000 | 504 |
| 2001-05-17 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2001-05-16 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2001-05-01 | 300 | 300 | 275 | 275 | 6,000 | 550 |
| 2001-04-18 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2001-04-12 | 256 | 256 | 256 | 256 | 1,000 | 512 |
| 2001-04-09 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2001-04-04 | 270 | 270 | 260 | 260 | 3,000 | 520 |
| 2001-04-03 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 2001-03-29 | 280 | 280 | 270 | 270 | 6,000 | 540 |
| 2001-03-23 | 259 | 259 | 259 | 259 | 1,000 | 518 |
| 2001-03-22 | 259 | 259 | 259 | 259 | 1,000 | 518 |
| 2001-03-19 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 2001-03-16 | 274 | 274 | 274 | 274 | 1,000 | 548 |
| 2001-03-15 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2001-03-06 | 280 | 280 | 280 | 280 | 31,000 | 560 |
| 2001-03-05 | 282 | 282 | 280 | 280 | 4,000 | 560 |
| 2001-03-02 | 280 | 280 | 280 | 280 | 8,000 | 560 |
| 2001-02-28 | 276 | 276 | 275 | 275 | 2,000 | 550 |
| 2001-02-26 | 273 | 273 | 273 | 273 | 2,000 | 546 |
| 2001-02-20 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2001-02-19 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 2001-02-15 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 2001-02-13 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2001-02-02 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2001-01-30 | 280 | 280 | 280 | 280 | 6,000 | 560 |
| 2001-01-05 | 290 | 290 | 290 | 290 | 4,000 | 580 |
| 2001-01-04 | 280 | 280 | 280 | 280 | 10,000 | 560 |
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
