9078 (株)エスライングループ本社 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 175 | 175 | 175 | 175 | 4,000 | 350 |
| 2002-12-25 | 180 | 181 | 180 | 181 | 12,000 | 362 |
| 2002-12-24 | 180 | 180 | 180 | 180 | 15,000 | 360 |
| 2002-12-20 | 177 | 180 | 175 | 180 | 45,000 | 360 |
| 2002-12-19 | 180 | 180 | 180 | 180 | 7,000 | 360 |
| 2002-12-18 | 174 | 184 | 173 | 184 | 8,000 | 368 |
| 2002-12-17 | 200 | 200 | 179 | 184 | 17,000 | 368 |
| 2002-12-12 | 201 | 205 | 201 | 205 | 3,000 | 410 |
| 2002-12-09 | 215 | 220 | 215 | 220 | 20,000 | 440 |
| 2002-12-03 | 215 | 215 | 215 | 215 | 2,000 | 430 |
| 2002-11-18 | 210 | 220 | 210 | 220 | 8,000 | 440 |
| 2002-11-15 | 210 | 210 | 209 | 210 | 6,000 | 420 |
| 2002-11-14 | 205 | 210 | 195 | 210 | 8,000 | 420 |
| 2002-11-13 | 210 | 210 | 210 | 210 | 11,000 | 420 |
| 2002-10-30 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2002-10-28 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2002-10-22 | 222 | 222 | 222 | 222 | 2,000 | 444 |
| 2002-10-16 | 231 | 231 | 231 | 231 | 8,000 | 462 |
| 2002-10-11 | 231 | 231 | 231 | 231 | 1,000 | 462 |
| 2002-10-10 | 221 | 231 | 221 | 231 | 3,000 | 462 |
| 2002-10-08 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 2002-10-03 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 2002-10-02 | 210 | 225 | 210 | 220 | 18,000 | 440 |
| 2002-09-30 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2002-09-27 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2002-09-20 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2002-09-18 | 250 | 260 | 250 | 260 | 11,000 | 520 |
| 2002-09-13 | 250 | 250 | 250 | 250 | 2,000 | 500 |
| 2002-09-10 | 252 | 253 | 252 | 253 | 5,000 | 506 |
| 2002-09-04 | 254 | 254 | 254 | 254 | 3,000 | 508 |
| 2002-09-03 | 230 | 254 | 230 | 254 | 3,000 | 508 |
| 2002-09-02 | 231 | 231 | 201 | 201 | 4,000 | 402 |
| 2002-08-29 | 231 | 231 | 231 | 231 | 2,000 | 462 |
| 2002-08-28 | 267 | 267 | 240 | 240 | 6,000 | 480 |
| 2002-08-19 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 2002-08-16 | 259 | 275 | 259 | 275 | 5,000 | 550 |
| 2002-08-01 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 2002-07-31 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2002-07-30 | 252 | 252 | 252 | 252 | 1,000 | 504 |
| 2002-07-17 | 294 | 294 | 294 | 294 | 6,000 | 588 |
| 2002-07-16 | 294 | 294 | 294 | 294 | 2,000 | 588 |
| 2002-07-09 | 295 | 295 | 295 | 295 | 4,000 | 590 |
| 2002-07-08 | 294 | 294 | 294 | 294 | 11,000 | 588 |
| 2002-07-02 | 295 | 295 | 295 | 295 | 11,000 | 590 |
| 2002-06-28 | 284 | 285 | 284 | 285 | 3,000 | 570 |
| 2002-06-20 | 281 | 281 | 281 | 281 | 1,000 | 562 |
| 2002-06-19 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2002-06-18 | 279 | 279 | 279 | 279 | 1,000 | 558 |
| 2002-06-17 | 279 | 279 | 279 | 279 | 1,000 | 558 |
| 2002-06-10 | 280 | 280 | 279 | 279 | 5,000 | 558 |
| 2002-06-06 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2002-05-28 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2002-05-17 | 280 | 280 | 280 | 280 | 15,000 | 560 |
| 2002-05-07 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2002-04-23 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2002-04-16 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 2002-04-10 | 226 | 265 | 226 | 265 | 4,000 | 530 |
| 2002-04-02 | 251 | 251 | 251 | 251 | 1,000 | 502 |
| 2002-03-29 | 280 | 280 | 280 | 280 | 7,000 | 560 |
| 2002-03-27 | 280 | 280 | 280 | 280 | 5,000 | 560 |
| 2002-03-25 | 280 | 280 | 280 | 280 | 3,000 | 560 |
| 2002-03-22 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2002-03-20 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2002-03-19 | 280 | 280 | 280 | 280 | 3,000 | 560 |
| 2002-03-18 | 275 | 275 | 275 | 275 | 9,000 | 550 |
| 2002-03-04 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2002-02-28 | 275 | 275 | 275 | 275 | 2,000 | 550 |
| 2002-02-26 | 275 | 275 | 275 | 275 | 2,000 | 550 |
| 2002-02-18 | 275 | 275 | 275 | 275 | 8,000 | 550 |
| 2002-01-25 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2002-01-24 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2002-01-21 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2002-01-17 | 300 | 300 | 300 | 300 | 6,000 | 600 |
| 2002-01-16 | 295 | 295 | 295 | 295 | 1,000 | 590 |
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
