9078 (株)エスライングループ本社 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2006-12-28 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 2006-12-25 | 245 | 245 | 245 | 245 | 1,000 | 490 |
| 2006-12-22 | 242 | 243 | 242 | 242 | 5,000 | 484 |
| 2006-12-19 | 257 | 267 | 257 | 267 | 4,000 | 534 |
| 2006-12-14 | 246 | 246 | 246 | 246 | 1,000 | 492 |
| 2006-12-13 | 268 | 272 | 265 | 265 | 16,000 | 530 |
| 2006-12-12 | 262 | 262 | 262 | 262 | 1,000 | 524 |
| 2006-12-08 | 257 | 257 | 257 | 257 | 5,000 | 514 |
| 2006-12-07 | 256 | 256 | 256 | 256 | 4,000 | 512 |
| 2006-12-06 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2006-12-05 | 250 | 250 | 250 | 250 | 3,000 | 500 |
| 2006-12-04 | 250 | 250 | 250 | 250 | 3,000 | 500 |
| 2006-11-24 | 265 | 265 | 265 | 265 | 2,000 | 530 |
| 2006-11-20 | 230 | 270 | 230 | 270 | 3,000 | 540 |
| 2006-11-17 | 270 | 270 | 270 | 270 | 5,000 | 540 |
| 2006-11-16 | 267 | 270 | 267 | 270 | 7,000 | 540 |
| 2006-10-27 | 270 | 270 | 270 | 270 | 6,000 | 540 |
| 2006-10-26 | 272 | 272 | 272 | 272 | 1,000 | 544 |
| 2006-10-23 | 270 | 270 | 270 | 270 | 4,000 | 540 |
| 2006-10-18 | 265 | 265 | 265 | 265 | 2,000 | 530 |
| 2006-10-17 | 265 | 265 | 265 | 265 | 6,000 | 530 |
| 2006-10-05 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2006-10-04 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2006-09-26 | 265 | 270 | 265 | 270 | 2,000 | 540 |
| 2006-09-21 | 284 | 284 | 284 | 284 | 1,000 | 568 |
| 2006-09-20 | 285 | 285 | 285 | 285 | 5,000 | 570 |
| 2006-09-19 | 285 | 285 | 285 | 285 | 5,000 | 570 |
| 2006-09-12 | 285 | 285 | 285 | 285 | 4,000 | 570 |
| 2006-09-08 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2006-09-07 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2006-09-05 | 272 | 272 | 272 | 272 | 1,000 | 544 |
| 2006-09-04 | 271 | 271 | 271 | 271 | 1,000 | 542 |
| 2006-08-31 | 290 | 290 | 290 | 290 | 3,000 | 580 |
| 2006-08-30 | 290 | 290 | 290 | 290 | 5,000 | 580 |
| 2006-08-28 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2006-08-21 | 290 | 290 | 290 | 290 | 9,000 | 580 |
| 2006-08-18 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2006-08-17 | 290 | 290 | 290 | 290 | 3,000 | 580 |
| 2006-08-16 | 279 | 290 | 279 | 290 | 3,000 | 580 |
| 2006-08-11 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 2006-08-10 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2006-08-09 | 256 | 260 | 256 | 260 | 2,000 | 520 |
| 2006-08-07 | 261 | 261 | 260 | 260 | 3,000 | 520 |
| 2006-07-28 | 261 | 280 | 261 | 280 | 3,000 | 560 |
| 2006-07-27 | 271 | 271 | 271 | 271 | 1,000 | 542 |
| 2006-07-24 | 285 | 285 | 283 | 283 | 2,000 | 566 |
| 2006-07-18 | 305 | 305 | 305 | 305 | 5,000 | 610 |
| 2006-07-12 | 310 | 310 | 310 | 310 | 12,000 | 620 |
| 2006-07-11 | 305 | 315 | 305 | 310 | 4,000 | 620 |
| 2006-07-10 | 300 | 300 | 300 | 300 | 4,000 | 600 |
| 2006-07-05 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2006-06-29 | 305 | 305 | 303 | 303 | 3,000 | 606 |
| 2006-06-28 | 294 | 304 | 294 | 304 | 2,000 | 608 |
| 2006-06-23 | 284 | 284 | 284 | 284 | 5,000 | 568 |
| 2006-06-22 | 283 | 283 | 283 | 283 | 1,000 | 566 |
| 2006-06-21 | 275 | 281 | 275 | 281 | 2,000 | 562 |
| 2006-06-20 | 305 | 307 | 305 | 307 | 6,000 | 614 |
| 2006-06-16 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2006-06-14 | 280 | 280 | 280 | 280 | 5,000 | 560 |
| 2006-06-13 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2006-06-12 | 244 | 279 | 244 | 279 | 4,000 | 558 |
| 2006-06-07 | 280 | 280 | 279 | 279 | 4,000 | 558 |
| 2006-06-05 | 299 | 300 | 299 | 300 | 2,000 | 600 |
| 2006-06-02 | 283 | 283 | 283 | 283 | 1,000 | 566 |
| 2006-05-31 | 303 | 303 | 303 | 303 | 1,000 | 606 |
| 2006-05-26 | 283 | 283 | 283 | 283 | 3,000 | 566 |
| 2006-05-24 | 283 | 283 | 283 | 283 | 1,000 | 566 |
| 2006-05-18 | 310 | 310 | 283 | 283 | 3,000 | 566 |
| 2006-05-16 | 292 | 292 | 292 | 292 | 4,000 | 584 |
| 2006-05-15 | 282 | 282 | 281 | 281 | 2,000 | 562 |
| 2006-05-12 | 297 | 297 | 291 | 291 | 5,000 | 582 |
| 2006-05-11 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2006-05-10 | 303 | 303 | 303 | 303 | 1,000 | 606 |
| 2006-05-08 | 312 | 312 | 312 | 312 | 1,000 | 624 |
| 2006-05-02 | 303 | 303 | 303 | 303 | 1,000 | 606 |
| 2006-04-28 | 310 | 310 | 301 | 301 | 3,000 | 602 |
| 2006-04-26 | 325 | 325 | 325 | 325 | 3,000 | 650 |
| 2006-04-25 | 325 | 325 | 325 | 325 | 2,000 | 650 |
| 2006-04-24 | 325 | 325 | 325 | 325 | 3,000 | 650 |
| 2006-04-20 | 331 | 331 | 331 | 331 | 1,000 | 662 |
| 2006-04-19 | 335 | 335 | 335 | 335 | 2,000 | 670 |
| 2006-04-17 | 330 | 330 | 330 | 330 | 5,000 | 660 |
| 2006-04-13 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2006-04-12 | 334 | 334 | 333 | 333 | 5,000 | 666 |
| 2006-04-10 | 334 | 334 | 334 | 334 | 1,000 | 668 |
| 2006-04-07 | 338 | 338 | 338 | 338 | 1,000 | 676 |
| 2006-04-04 | 338 | 338 | 338 | 338 | 1,000 | 676 |
| 2006-03-23 | 330 | 340 | 330 | 340 | 4,000 | 680 |
| 2006-03-22 | 330 | 330 | 330 | 330 | 3,000 | 660 |
| 2006-03-20 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2006-03-17 | 330 | 330 | 330 | 330 | 4,000 | 660 |
| 2006-03-16 | 331 | 331 | 330 | 330 | 4,000 | 660 |
| 2006-03-14 | 330 | 330 | 330 | 330 | 3,000 | 660 |
| 2006-03-13 | 327 | 327 | 327 | 327 | 1,000 | 654 |
| 2006-02-28 | 327 | 327 | 327 | 327 | 1,000 | 654 |
| 2006-02-27 | 326 | 326 | 326 | 326 | 2,000 | 652 |
| 2006-02-24 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2006-02-22 | 333 | 333 | 333 | 333 | 1,000 | 666 |
| 2006-02-21 | 332 | 332 | 332 | 332 | 1,000 | 664 |
| 2006-02-16 | 353 | 353 | 351 | 351 | 5,000 | 702 |
| 2006-02-15 | 353 | 353 | 353 | 353 | 8,000 | 706 |
| 2006-02-14 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 2006-02-13 | 357 | 360 | 357 | 360 | 3,000 | 720 |
| 2006-02-09 | 393 | 393 | 393 | 393 | 1,000 | 786 |
| 2006-02-08 | 395 | 395 | 395 | 395 | 5,000 | 790 |
| 2006-02-07 | 390 | 390 | 390 | 390 | 4,000 | 780 |
| 2006-02-03 | 380 | 385 | 380 | 385 | 5,000 | 770 |
| 2006-02-02 | 375 | 380 | 375 | 380 | 3,000 | 760 |
| 2006-01-27 | 366 | 366 | 366 | 366 | 1,000 | 732 |
| 2006-01-26 | 362 | 362 | 362 | 362 | 1,000 | 724 |
| 2006-01-25 | 362 | 362 | 362 | 362 | 2,000 | 724 |
| 2006-01-24 | 361 | 361 | 361 | 361 | 1,000 | 722 |
| 2006-01-23 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2006-01-20 | 356 | 365 | 356 | 365 | 2,000 | 730 |
| 2006-01-19 | 370 | 370 | 370 | 370 | 5,000 | 740 |
| 2006-01-18 | 397 | 398 | 372 | 372 | 13,000 | 744 |
| 2006-01-17 | 397 | 397 | 397 | 397 | 5,000 | 794 |
| 2006-01-16 | 397 | 398 | 397 | 397 | 8,000 | 794 |
| 2006-01-12 | 398 | 398 | 395 | 395 | 7,000 | 790 |
| 2006-01-11 | 395 | 400 | 395 | 395 | 7,000 | 790 |
| 2006-01-10 | 395 | 395 | 380 | 390 | 9,000 | 780 |
| 2006-01-06 | 375 | 380 | 375 | 380 | 6,000 | 760 |
| 2006-01-05 | 394 | 394 | 375 | 375 | 9,000 | 750 |
| 2006-01-04 | 372 | 380 | 372 | 380 | 2,000 | 760 |
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
