9078 (株)エスライングループ本社 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 219 | 219 | 218 | 218 | 6,000 | 436 |
| 2004-12-28 | 218 | 218 | 218 | 218 | 2,000 | 436 |
| 2004-12-27 | 206 | 219 | 206 | 219 | 6,000 | 438 |
| 2004-12-24 | 208 | 210 | 208 | 209 | 3,000 | 418 |
| 2004-12-21 | 207 | 208 | 207 | 208 | 2,000 | 416 |
| 2004-12-20 | 205 | 205 | 205 | 205 | 2,000 | 410 |
| 2004-12-16 | 210 | 210 | 210 | 210 | 9,000 | 420 |
| 2004-12-13 | 210 | 210 | 210 | 210 | 18,000 | 420 |
| 2004-12-10 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2004-12-03 | 215 | 215 | 215 | 215 | 11,000 | 430 |
| 2004-11-30 | 204 | 205 | 204 | 205 | 4,000 | 410 |
| 2004-11-25 | 204 | 204 | 204 | 204 | 3,000 | 408 |
| 2004-11-17 | 203 | 208 | 203 | 208 | 2,000 | 416 |
| 2004-11-16 | 204 | 208 | 203 | 203 | 23,000 | 406 |
| 2004-11-15 | 203 | 203 | 203 | 203 | 7,000 | 406 |
| 2004-11-12 | 203 | 203 | 203 | 203 | 4,000 | 406 |
| 2004-11-11 | 208 | 208 | 208 | 208 | 7,000 | 416 |
| 2004-11-10 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 2004-11-09 | 207 | 208 | 207 | 208 | 5,000 | 416 |
| 2004-11-08 | 220 | 220 | 208 | 208 | 7,000 | 416 |
| 2004-10-28 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2004-10-18 | 225 | 225 | 225 | 225 | 7,000 | 450 |
| 2004-10-14 | 259 | 259 | 259 | 259 | 1,000 | 518 |
| 2004-10-12 | 209 | 209 | 209 | 209 | 1,000 | 418 |
| 2004-10-08 | 217 | 217 | 217 | 217 | 2,000 | 434 |
| 2004-09-17 | 212 | 217 | 212 | 217 | 16,000 | 434 |
| 2004-09-14 | 215 | 215 | 205 | 205 | 4,000 | 410 |
| 2004-09-13 | 215 | 215 | 215 | 215 | 3,000 | 430 |
| 2004-09-10 | 214 | 214 | 214 | 214 | 1,000 | 428 |
| 2004-09-07 | 218 | 218 | 218 | 218 | 1,000 | 436 |
| 2004-08-31 | 208 | 208 | 208 | 208 | 4,000 | 416 |
| 2004-08-27 | 207 | 207 | 207 | 207 | 1,000 | 414 |
| 2004-08-25 | 204 | 204 | 204 | 204 | 2,000 | 408 |
| 2004-08-23 | 215 | 215 | 205 | 205 | 6,000 | 410 |
| 2004-08-19 | 215 | 219 | 215 | 219 | 9,000 | 438 |
| 2004-08-13 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2004-08-11 | 204 | 204 | 204 | 204 | 2,000 | 408 |
| 2004-08-03 | 202 | 202 | 202 | 202 | 7,000 | 404 |
| 2004-07-26 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 2004-07-23 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2004-07-21 | 213 | 213 | 213 | 213 | 1,000 | 426 |
| 2004-07-16 | 213 | 213 | 213 | 213 | 40,000 | 426 |
| 2004-07-02 | 212 | 212 | 212 | 212 | 1,000 | 424 |
| 2004-06-29 | 212 | 212 | 212 | 212 | 1,000 | 424 |
| 2004-06-28 | 222 | 222 | 212 | 212 | 5,000 | 424 |
| 2004-06-25 | 222 | 222 | 222 | 222 | 1,000 | 444 |
| 2004-06-24 | 222 | 222 | 222 | 222 | 1,000 | 444 |
| 2004-06-23 | 222 | 222 | 222 | 222 | 2,000 | 444 |
| 2004-06-22 | 222 | 222 | 222 | 222 | 4,000 | 444 |
| 2004-06-21 | 225 | 225 | 222 | 223 | 4,000 | 446 |
| 2004-06-17 | 226 | 226 | 225 | 225 | 5,000 | 450 |
| 2004-06-03 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 2004-05-24 | 221 | 221 | 221 | 221 | 7,000 | 442 |
| 2004-05-20 | 221 | 221 | 221 | 221 | 10,000 | 442 |
| 2004-05-19 | 219 | 220 | 219 | 220 | 9,000 | 440 |
| 2004-05-18 | 219 | 219 | 219 | 219 | 2,000 | 438 |
| 2004-05-14 | 218 | 219 | 218 | 219 | 2,000 | 438 |
| 2004-05-11 | 217 | 217 | 217 | 217 | 2,000 | 434 |
| 2004-05-10 | 217 | 217 | 217 | 217 | 2,000 | 434 |
| 2004-05-07 | 218 | 218 | 218 | 218 | 1,000 | 436 |
| 2004-05-06 | 218 | 218 | 218 | 218 | 3,000 | 436 |
| 2004-04-22 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2004-04-21 | 218 | 243 | 218 | 243 | 6,000 | 486 |
| 2004-04-20 | 219 | 219 | 219 | 219 | 1,000 | 438 |
| 2004-04-19 | 217 | 217 | 217 | 217 | 3,000 | 434 |
| 2004-04-09 | 227 | 227 | 227 | 227 | 1,000 | 454 |
| 2004-04-08 | 239 | 239 | 231 | 231 | 6,000 | 462 |
| 2004-04-07 | 232 | 232 | 232 | 232 | 2,000 | 464 |
| 2004-04-06 | 231 | 233 | 230 | 233 | 6,000 | 466 |
| 2004-04-05 | 222 | 225 | 222 | 225 | 12,000 | 450 |
| 2004-04-02 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 2004-04-01 | 221 | 230 | 221 | 230 | 17,000 | 460 |
| 2004-03-31 | 214 | 220 | 214 | 220 | 10,000 | 440 |
| 2004-03-29 | 207 | 207 | 207 | 207 | 6,000 | 414 |
| 2004-03-23 | 206 | 206 | 206 | 206 | 1,000 | 412 |
| 2004-03-18 | 213 | 215 | 210 | 210 | 18,000 | 420 |
| 2004-03-17 | 211 | 215 | 211 | 215 | 18,000 | 430 |
| 2004-03-16 | 200 | 211 | 200 | 211 | 23,000 | 422 |
| 2004-03-12 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2004-03-11 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2004-03-10 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2004-03-08 | 206 | 206 | 206 | 206 | 4,000 | 412 |
| 2004-03-01 | 200 | 200 | 200 | 200 | 5,000 | 400 |
| 2004-02-27 | 195 | 195 | 190 | 195 | 3,000 | 390 |
| 2004-02-19 | 195 | 195 | 190 | 190 | 3,000 | 380 |
| 2004-02-18 | 190 | 190 | 190 | 190 | 3,000 | 380 |
| 2004-02-02 | 195 | 195 | 185 | 185 | 7,000 | 370 |
| 2004-01-19 | 195 | 195 | 195 | 195 | 5,000 | 390 |
| 2004-01-16 | 190 | 190 | 190 | 190 | 35,000 | 380 |
| 2004-01-07 | 186 | 190 | 186 | 190 | 3,000 | 380 |
| 2004-01-05 | 186 | 186 | 186 | 186 | 2,000 | 372 |
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
