9078 (株)エスライングループ本社 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-24 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 2003-12-22 | 182 | 182 | 182 | 182 | 1,000 | 364 |
| 2003-12-12 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2003-12-09 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 2003-12-08 | 190 | 190 | 190 | 190 | 3,000 | 380 |
| 2003-11-20 | 200 | 200 | 200 | 200 | 7,000 | 400 |
| 2003-11-19 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2003-11-18 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 2003-11-13 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2003-11-04 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2003-10-21 | 196 | 196 | 196 | 196 | 1,000 | 392 |
| 2003-10-16 | 195 | 195 | 195 | 195 | 4,000 | 390 |
| 2003-10-14 | 175 | 182 | 175 | 182 | 2,000 | 364 |
| 2003-10-08 | 190 | 190 | 190 | 190 | 5,000 | 380 |
| 2003-10-07 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 2003-10-06 | 190 | 190 | 190 | 190 | 3,000 | 380 |
| 2003-09-18 | 200 | 215 | 200 | 215 | 5,000 | 430 |
| 2003-08-26 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2003-08-25 | 186 | 186 | 186 | 186 | 1,000 | 372 |
| 2003-08-22 | 184 | 184 | 184 | 184 | 3,000 | 368 |
| 2003-08-19 | 214 | 214 | 214 | 214 | 1,000 | 428 |
| 2003-08-18 | 214 | 214 | 214 | 214 | 5,000 | 428 |
| 2003-08-05 | 196 | 196 | 196 | 196 | 5,000 | 392 |
| 2003-08-01 | 195 | 195 | 195 | 195 | 7,000 | 390 |
| 2003-07-17 | 195 | 195 | 195 | 195 | 5,000 | 390 |
| 2003-07-16 | 191 | 191 | 191 | 191 | 5,000 | 382 |
| 2003-07-14 | 191 | 191 | 191 | 191 | 5,000 | 382 |
| 2003-07-10 | 190 | 190 | 190 | 190 | 6,000 | 380 |
| 2003-07-09 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 2003-07-08 | 190 | 190 | 190 | 190 | 16,000 | 380 |
| 2003-07-07 | 185 | 185 | 185 | 185 | 3,000 | 370 |
| 2003-07-01 | 180 | 185 | 180 | 185 | 12,000 | 370 |
| 2003-06-30 | 180 | 180 | 180 | 180 | 3,000 | 360 |
| 2003-06-27 | 180 | 180 | 174 | 174 | 3,000 | 348 |
| 2003-06-25 | 180 | 180 | 180 | 180 | 10,000 | 360 |
| 2003-06-23 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2003-06-18 | 180 | 180 | 180 | 180 | 10,000 | 360 |
| 2003-06-17 | 180 | 180 | 180 | 180 | 10,000 | 360 |
| 2003-06-11 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2003-06-03 | 181 | 181 | 181 | 181 | 10,000 | 362 |
| 2003-05-16 | 186 | 186 | 186 | 186 | 8,000 | 372 |
| 2003-05-14 | 177 | 186 | 177 | 186 | 2,000 | 372 |
| 2003-05-13 | 176 | 176 | 176 | 176 | 10,000 | 352 |
| 2003-05-08 | 175 | 175 | 175 | 175 | 5,000 | 350 |
| 2003-04-16 | 177 | 177 | 177 | 177 | 10,000 | 354 |
| 2003-04-10 | 177 | 177 | 177 | 177 | 1,000 | 354 |
| 2003-03-31 | 177 | 177 | 177 | 177 | 3,000 | 354 |
| 2003-03-27 | 177 | 177 | 177 | 177 | 1,000 | 354 |
| 2003-03-18 | 180 | 180 | 180 | 180 | 9,000 | 360 |
| 2003-03-14 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2003-03-11 | 170 | 170 | 170 | 170 | 10,000 | 340 |
| 2003-02-25 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2003-02-18 | 189 | 190 | 189 | 190 | 11,000 | 380 |
| 2003-02-13 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2003-02-12 | 175 | 175 | 175 | 175 | 30,000 | 350 |
| 2003-01-28 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2003-01-20 | 200 | 200 | 200 | 200 | 7,000 | 400 |
| 2003-01-17 | 200 | 200 | 200 | 200 | 5,000 | 400 |
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
