9078 (株)エスライングループ本社 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-27 | 371 | 389 | 371 | 389 | 16,000 | 778 |
| 2005-12-26 | 398 | 398 | 370 | 370 | 24,000 | 740 |
| 2005-12-22 | 385 | 389 | 385 | 389 | 3,000 | 778 |
| 2005-12-21 | 370 | 370 | 355 | 355 | 6,000 | 710 |
| 2005-12-20 | 386 | 393 | 373 | 373 | 10,000 | 746 |
| 2005-12-19 | 350 | 366 | 349 | 366 | 14,000 | 732 |
| 2005-12-16 | 343 | 343 | 343 | 343 | 7,000 | 686 |
| 2005-12-14 | 343 | 343 | 343 | 343 | 1,000 | 686 |
| 2005-12-13 | 330 | 349 | 330 | 333 | 4,000 | 666 |
| 2005-12-12 | 317 | 329 | 317 | 329 | 7,000 | 658 |
| 2005-12-09 | 317 | 317 | 317 | 317 | 1,000 | 634 |
| 2005-12-08 | 318 | 318 | 317 | 317 | 2,000 | 634 |
| 2005-12-07 | 310 | 317 | 310 | 317 | 6,000 | 634 |
| 2005-12-06 | 309 | 315 | 309 | 310 | 11,000 | 620 |
| 2005-12-05 | 305 | 310 | 305 | 310 | 3,000 | 620 |
| 2005-12-02 | 305 | 310 | 305 | 305 | 5,000 | 610 |
| 2005-12-01 | 304 | 305 | 302 | 305 | 9,000 | 610 |
| 2005-11-30 | 302 | 304 | 301 | 304 | 3,000 | 608 |
| 2005-11-29 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2005-11-28 | 300 | 305 | 297 | 297 | 6,000 | 594 |
| 2005-11-25 | 304 | 304 | 300 | 300 | 10,000 | 600 |
| 2005-11-24 | 301 | 303 | 300 | 303 | 6,000 | 606 |
| 2005-11-22 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 2005-11-21 | 303 | 303 | 300 | 300 | 6,000 | 600 |
| 2005-11-18 | 308 | 310 | 307 | 310 | 4,000 | 620 |
| 2005-11-17 | 310 | 310 | 308 | 308 | 8,000 | 616 |
| 2005-11-16 | 290 | 310 | 290 | 310 | 20,000 | 620 |
| 2005-11-15 | 292 | 296 | 290 | 296 | 3,000 | 592 |
| 2005-11-14 | 298 | 298 | 290 | 290 | 5,000 | 580 |
| 2005-11-11 | 296 | 298 | 286 | 286 | 9,000 | 572 |
| 2005-11-10 | 293 | 296 | 293 | 296 | 13,000 | 592 |
| 2005-11-09 | 293 | 293 | 293 | 293 | 3,000 | 586 |
| 2005-11-08 | 292 | 292 | 292 | 292 | 2,000 | 584 |
| 2005-11-07 | 300 | 300 | 291 | 291 | 7,000 | 582 |
| 2005-11-04 | 293 | 293 | 293 | 293 | 1,000 | 586 |
| 2005-11-02 | 291 | 293 | 290 | 290 | 12,000 | 580 |
| 2005-11-01 | 287 | 288 | 287 | 288 | 2,000 | 576 |
| 2005-10-31 | 297 | 297 | 297 | 297 | 1,000 | 594 |
| 2005-10-28 | 297 | 299 | 297 | 299 | 2,000 | 598 |
| 2005-10-27 | 297 | 297 | 297 | 297 | 1,000 | 594 |
| 2005-10-24 | 290 | 290 | 286 | 286 | 7,000 | 572 |
| 2005-10-21 | 287 | 300 | 287 | 299 | 7,000 | 598 |
| 2005-10-20 | 287 | 287 | 286 | 286 | 7,000 | 572 |
| 2005-10-19 | 285 | 285 | 285 | 285 | 12,000 | 570 |
| 2005-10-18 | 298 | 298 | 298 | 298 | 6,000 | 596 |
| 2005-10-17 | 298 | 298 | 298 | 298 | 2,000 | 596 |
| 2005-10-13 | 286 | 288 | 286 | 286 | 8,000 | 572 |
| 2005-10-12 | 283 | 285 | 282 | 285 | 6,000 | 570 |
| 2005-10-11 | 282 | 284 | 282 | 282 | 4,000 | 564 |
| 2005-10-07 | 278 | 281 | 278 | 281 | 4,000 | 562 |
| 2005-10-06 | 278 | 278 | 278 | 278 | 10,000 | 556 |
| 2005-10-05 | 278 | 278 | 278 | 278 | 7,000 | 556 |
| 2005-10-04 | 278 | 278 | 278 | 278 | 3,000 | 556 |
| 2005-10-03 | 282 | 282 | 279 | 279 | 6,000 | 558 |
| 2005-09-30 | 281 | 284 | 278 | 278 | 4,000 | 556 |
| 2005-09-29 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2005-09-28 | 277 | 277 | 277 | 277 | 1,000 | 554 |
| 2005-09-26 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2005-09-21 | 274 | 274 | 274 | 274 | 1,000 | 548 |
| 2005-09-16 | 270 | 270 | 270 | 270 | 7,000 | 540 |
| 2005-09-15 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2005-09-07 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 2005-09-06 | 268 | 270 | 268 | 270 | 3,000 | 540 |
| 2005-09-02 | 270 | 270 | 268 | 268 | 6,000 | 536 |
| 2005-09-01 | 268 | 268 | 268 | 268 | 7,000 | 536 |
| 2005-08-31 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2005-08-30 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2005-08-29 | 270 | 270 | 270 | 270 | 11,000 | 540 |
| 2005-08-24 | 270 | 270 | 270 | 270 | 8,000 | 540 |
| 2005-08-23 | 268 | 270 | 268 | 270 | 5,000 | 540 |
| 2005-08-22 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 2005-08-19 | 275 | 277 | 275 | 277 | 2,000 | 554 |
| 2005-08-18 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2005-08-17 | 275 | 275 | 275 | 275 | 5,000 | 550 |
| 2005-08-16 | 265 | 270 | 265 | 270 | 8,000 | 540 |
| 2005-08-15 | 260 | 260 | 260 | 260 | 3,000 | 520 |
| 2005-08-12 | 260 | 260 | 260 | 260 | 5,000 | 520 |
| 2005-08-11 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2005-08-10 | 260 | 260 | 260 | 260 | 5,000 | 520 |
| 2005-08-09 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2005-08-08 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2005-08-05 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 2005-08-04 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2005-08-03 | 260 | 260 | 258 | 258 | 7,000 | 516 |
| 2005-08-02 | 269 | 270 | 269 | 270 | 2,000 | 540 |
| 2005-07-28 | 269 | 269 | 269 | 269 | 5,000 | 538 |
| 2005-07-20 | 267 | 269 | 267 | 269 | 8,000 | 538 |
| 2005-07-19 | 262 | 262 | 262 | 262 | 1,000 | 524 |
| 2005-07-15 | 255 | 255 | 255 | 255 | 3,000 | 510 |
| 2005-07-14 | 263 | 263 | 263 | 263 | 1,000 | 526 |
| 2005-07-13 | 258 | 263 | 258 | 263 | 6,000 | 526 |
| 2005-07-12 | 273 | 273 | 273 | 273 | 8,000 | 546 |
| 2005-07-11 | 260 | 273 | 260 | 273 | 21,000 | 546 |
| 2005-07-07 | 263 | 263 | 263 | 263 | 2,000 | 526 |
| 2005-07-06 | 260 | 263 | 255 | 263 | 21,000 | 526 |
| 2005-07-05 | 260 | 270 | 255 | 255 | 9,000 | 510 |
| 2005-07-04 | 250 | 250 | 250 | 250 | 3,000 | 500 |
| 2005-06-30 | 259 | 259 | 259 | 259 | 1,000 | 518 |
| 2005-06-29 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2005-06-28 | 261 | 261 | 260 | 260 | 2,000 | 520 |
| 2005-06-27 | 261 | 261 | 260 | 260 | 3,000 | 520 |
| 2005-06-24 | 255 | 260 | 255 | 258 | 6,000 | 516 |
| 2005-06-23 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2005-06-22 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2005-06-20 | 270 | 277 | 270 | 277 | 5,000 | 554 |
| 2005-06-15 | 261 | 261 | 261 | 261 | 1,000 | 522 |
| 2005-06-14 | 262 | 262 | 262 | 262 | 1,000 | 524 |
| 2005-06-09 | 261 | 261 | 261 | 261 | 3,000 | 522 |
| 2005-06-06 | 267 | 268 | 267 | 268 | 3,000 | 536 |
| 2005-05-27 | 285 | 285 | 282 | 282 | 3,000 | 564 |
| 2005-05-24 | 294 | 294 | 294 | 294 | 1,000 | 588 |
| 2005-05-23 | 294 | 294 | 286 | 286 | 2,000 | 572 |
| 2005-05-19 | 297 | 297 | 296 | 296 | 11,000 | 592 |
| 2005-05-18 | 281 | 292 | 281 | 292 | 5,000 | 584 |
| 2005-05-13 | 278 | 278 | 278 | 278 | 1,000 | 556 |
| 2005-05-11 | 271 | 271 | 271 | 271 | 1,000 | 542 |
| 2005-05-09 | 275 | 275 | 270 | 270 | 2,000 | 540 |
| 2005-04-28 | 270 | 270 | 270 | 270 | 10,000 | 540 |
| 2005-04-26 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2005-04-22 | 269 | 270 | 269 | 270 | 9,000 | 540 |
| 2005-04-18 | 270 | 271 | 270 | 270 | 9,000 | 540 |
| 2005-04-13 | 272 | 272 | 270 | 270 | 2,000 | 540 |
| 2005-04-12 | 272 | 273 | 272 | 272 | 6,000 | 544 |
| 2005-04-07 | 266 | 266 | 266 | 266 | 1,000 | 532 |
| 2005-04-06 | 267 | 270 | 266 | 270 | 3,000 | 540 |
| 2005-04-04 | 266 | 266 | 266 | 266 | 2,000 | 532 |
| 2005-04-01 | 267 | 267 | 261 | 267 | 10,000 | 534 |
| 2005-03-31 | 260 | 265 | 260 | 260 | 6,000 | 520 |
| 2005-03-30 | 280 | 280 | 250 | 255 | 9,000 | 510 |
| 2005-03-29 | 285 | 285 | 283 | 283 | 2,000 | 566 |
| 2005-03-24 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2005-03-23 | 301 | 301 | 300 | 300 | 2,000 | 600 |
| 2005-03-22 | 288 | 301 | 288 | 301 | 10,000 | 602 |
| 2005-03-18 | 288 | 288 | 287 | 288 | 4,000 | 576 |
| 2005-03-16 | 300 | 300 | 295 | 295 | 7,000 | 590 |
| 2005-03-15 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 2005-03-14 | 294 | 295 | 294 | 295 | 2,000 | 590 |
| 2005-03-11 | 280 | 295 | 280 | 295 | 6,000 | 590 |
| 2005-03-10 | 270 | 278 | 270 | 272 | 6,000 | 544 |
| 2005-03-09 | 259 | 265 | 259 | 265 | 16,000 | 530 |
| 2005-03-08 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2005-03-07 | 250 | 253 | 250 | 253 | 11,000 | 506 |
| 2005-03-04 | 250 | 250 | 245 | 245 | 6,000 | 490 |
| 2005-03-02 | 258 | 258 | 238 | 245 | 5,000 | 490 |
| 2005-02-25 | 256 | 256 | 256 | 256 | 1,000 | 512 |
| 2005-02-21 | 255 | 255 | 255 | 255 | 3,000 | 510 |
| 2005-02-18 | 253 | 253 | 253 | 253 | 1,000 | 506 |
| 2005-02-17 | 250 | 250 | 250 | 250 | 5,000 | 500 |
| 2005-02-16 | 246 | 250 | 246 | 250 | 10,000 | 500 |
| 2005-02-15 | 246 | 246 | 246 | 246 | 1,000 | 492 |
| 2005-02-14 | 247 | 247 | 247 | 247 | 1,000 | 494 |
| 2005-02-08 | 245 | 245 | 245 | 245 | 1,000 | 490 |
| 2005-02-07 | 245 | 245 | 245 | 245 | 3,000 | 490 |
| 2005-02-03 | 241 | 241 | 241 | 241 | 2,000 | 482 |
| 2005-02-01 | 240 | 242 | 240 | 240 | 8,000 | 480 |
| 2005-01-31 | 235 | 240 | 235 | 240 | 5,000 | 480 |
| 2005-01-27 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 2005-01-26 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 2005-01-25 | 235 | 235 | 235 | 235 | 10,000 | 470 |
| 2005-01-21 | 235 | 235 | 235 | 235 | 3,000 | 470 |
| 2005-01-20 | 239 | 239 | 239 | 239 | 1,000 | 478 |
| 2005-01-19 | 235 | 235 | 235 | 235 | 2,000 | 470 |
| 2005-01-17 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 2005-01-13 | 234 | 235 | 234 | 235 | 8,000 | 470 |
| 2005-01-12 | 218 | 229 | 218 | 229 | 24,000 | 458 |
| 2005-01-11 | 215 | 215 | 215 | 215 | 11,000 | 430 |
| 2005-01-07 | 216 | 223 | 216 | 223 | 4,000 | 446 |
| 2005-01-06 | 217 | 217 | 215 | 215 | 2,000 | 430 |
| 2005-01-05 | 215 | 217 | 211 | 217 | 10,000 | 434 |
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
