9078 (株)エスライングループ本社 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 242 | 242 | 241 | 241 | 3,000 | 482 |
| 2007-12-21 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2007-12-20 | 252 | 252 | 252 | 252 | 1,000 | 504 |
| 2007-12-17 | 260 | 260 | 260 | 260 | 5,000 | 520 |
| 2007-12-11 | 252 | 262 | 252 | 262 | 10,000 | 524 |
| 2007-12-10 | 252 | 252 | 252 | 252 | 4,000 | 504 |
| 2007-12-04 | 242 | 242 | 242 | 242 | 2,000 | 484 |
| 2007-11-28 | 242 | 242 | 242 | 242 | 1,000 | 484 |
| 2007-11-27 | 228 | 233 | 228 | 233 | 2,000 | 466 |
| 2007-11-26 | 240 | 240 | 229 | 233 | 6,000 | 466 |
| 2007-11-21 | 245 | 245 | 245 | 245 | 2,000 | 490 |
| 2007-11-16 | 255 | 265 | 255 | 265 | 6,000 | 530 |
| 2007-11-06 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 2007-11-05 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2007-11-02 | 245 | 245 | 245 | 245 | 1,000 | 490 |
| 2007-10-30 | 245 | 245 | 245 | 245 | 1,000 | 490 |
| 2007-10-29 | 242 | 242 | 242 | 242 | 1,000 | 484 |
| 2007-10-24 | 255 | 260 | 255 | 260 | 4,000 | 520 |
| 2007-10-16 | 260 | 260 | 260 | 260 | 4,000 | 520 |
| 2007-10-10 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2007-10-05 | 250 | 250 | 250 | 250 | 2,000 | 500 |
| 2007-10-03 | 250 | 250 | 250 | 250 | 3,000 | 500 |
| 2007-10-01 | 250 | 250 | 250 | 250 | 2,000 | 500 |
| 2007-09-20 | 257 | 257 | 257 | 257 | 1,000 | 514 |
| 2007-09-18 | 259 | 259 | 259 | 259 | 5,000 | 518 |
| 2007-09-06 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 2007-08-27 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 2007-08-20 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2007-08-17 | 250 | 250 | 250 | 250 | 4,000 | 500 |
| 2007-08-16 | 260 | 260 | 255 | 255 | 6,000 | 510 |
| 2007-08-10 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2007-08-09 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2007-08-07 | 255 | 255 | 255 | 255 | 2,000 | 510 |
| 2007-08-02 | 265 | 265 | 265 | 265 | 5,000 | 530 |
| 2007-08-01 | 255 | 255 | 255 | 255 | 2,000 | 510 |
| 2007-07-31 | 257 | 257 | 254 | 255 | 15,000 | 510 |
| 2007-07-27 | 257 | 257 | 257 | 257 | 1,000 | 514 |
| 2007-07-26 | 266 | 266 | 266 | 266 | 6,000 | 532 |
| 2007-07-25 | 260 | 266 | 260 | 261 | 18,000 | 522 |
| 2007-07-23 | 300 | 300 | 275 | 280 | 3,000 | 560 |
| 2007-07-19 | 300 | 300 | 300 | 300 | 4,000 | 600 |
| 2007-07-18 | 300 | 300 | 300 | 300 | 8,000 | 600 |
| 2007-07-17 | 290 | 305 | 290 | 305 | 23,000 | 610 |
| 2007-07-11 | 289 | 290 | 289 | 290 | 3,000 | 580 |
| 2007-07-10 | 280 | 295 | 280 | 295 | 2,000 | 590 |
| 2007-07-09 | 269 | 269 | 269 | 269 | 8,000 | 538 |
| 2007-07-06 | 259 | 259 | 259 | 259 | 2,000 | 518 |
| 2007-07-05 | 261 | 261 | 261 | 261 | 2,000 | 522 |
| 2007-07-04 | 261 | 261 | 261 | 261 | 3,000 | 522 |
| 2007-06-28 | 261 | 261 | 261 | 261 | 2,000 | 522 |
| 2007-06-18 | 262 | 262 | 261 | 261 | 28,000 | 522 |
| 2007-06-04 | 262 | 262 | 262 | 262 | 1,000 | 524 |
| 2007-06-01 | 262 | 262 | 262 | 262 | 2,000 | 524 |
| 2007-05-28 | 264 | 265 | 260 | 265 | 5,000 | 530 |
| 2007-05-25 | 255 | 265 | 255 | 265 | 3,000 | 530 |
| 2007-05-23 | 265 | 265 | 250 | 255 | 6,000 | 510 |
| 2007-05-16 | 268 | 268 | 268 | 268 | 2,000 | 536 |
| 2007-05-14 | 253 | 269 | 252 | 269 | 5,000 | 538 |
| 2007-05-09 | 245 | 245 | 245 | 245 | 2,000 | 490 |
| 2007-04-26 | 255 | 255 | 255 | 255 | 2,000 | 510 |
| 2007-04-24 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2007-04-23 | 254 | 260 | 254 | 260 | 3,000 | 520 |
| 2007-04-20 | 260 | 260 | 255 | 255 | 2,000 | 510 |
| 2007-04-19 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2007-04-16 | 275 | 275 | 275 | 275 | 5,000 | 550 |
| 2007-04-12 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2007-04-11 | 261 | 270 | 261 | 270 | 3,000 | 540 |
| 2007-04-10 | 262 | 262 | 262 | 262 | 8,000 | 524 |
| 2007-04-09 | 262 | 262 | 262 | 262 | 1,000 | 524 |
| 2007-04-05 | 258 | 258 | 258 | 258 | 1,000 | 516 |
| 2007-04-04 | 256 | 257 | 256 | 257 | 2,000 | 514 |
| 2007-04-02 | 261 | 261 | 261 | 261 | 2,000 | 522 |
| 2007-03-30 | 276 | 276 | 276 | 276 | 1,000 | 552 |
| 2007-03-29 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2007-03-28 | 262 | 262 | 262 | 262 | 3,000 | 524 |
| 2007-03-27 | 262 | 262 | 262 | 262 | 1,000 | 524 |
| 2007-03-26 | 270 | 270 | 270 | 270 | 5,000 | 540 |
| 2007-03-23 | 270 | 270 | 260 | 270 | 12,000 | 540 |
| 2007-03-22 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2007-03-20 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2007-03-19 | 290 | 290 | 290 | 290 | 5,000 | 580 |
| 2007-03-16 | 295 | 295 | 295 | 295 | 5,000 | 590 |
| 2007-03-15 | 295 | 295 | 295 | 295 | 2,000 | 590 |
| 2007-03-14 | 280 | 280 | 280 | 280 | 5,000 | 560 |
| 2007-03-13 | 295 | 305 | 295 | 305 | 5,000 | 610 |
| 2007-03-12 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2007-03-08 | 288 | 288 | 288 | 288 | 1,000 | 576 |
| 2007-03-07 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2007-03-06 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2007-03-02 | 276 | 276 | 276 | 276 | 1,000 | 552 |
| 2007-03-01 | 274 | 274 | 274 | 274 | 1,000 | 548 |
| 2007-02-28 | 271 | 271 | 271 | 271 | 1,000 | 542 |
| 2007-02-27 | 283 | 283 | 283 | 283 | 1,000 | 566 |
| 2007-02-26 | 281 | 281 | 281 | 281 | 1,000 | 562 |
| 2007-02-23 | 281 | 281 | 281 | 281 | 2,000 | 562 |
| 2007-02-19 | 278 | 278 | 278 | 278 | 4,000 | 556 |
| 2007-02-16 | 268 | 278 | 268 | 278 | 2,000 | 556 |
| 2007-02-15 | 266 | 266 | 266 | 266 | 6,000 | 532 |
| 2007-02-14 | 260 | 261 | 260 | 261 | 3,000 | 522 |
| 2007-02-07 | 261 | 261 | 261 | 261 | 8,000 | 522 |
| 2007-02-06 | 263 | 263 | 261 | 261 | 5,000 | 522 |
| 2007-02-05 | 264 | 264 | 264 | 264 | 1,000 | 528 |
| 2007-02-01 | 257 | 257 | 257 | 257 | 5,000 | 514 |
| 2007-01-31 | 269 | 269 | 269 | 269 | 1,000 | 538 |
| 2007-01-29 | 270 | 270 | 267 | 267 | 2,000 | 534 |
| 2007-01-25 | 290 | 290 | 290 | 290 | 5,000 | 580 |
| 2007-01-23 | 290 | 305 | 290 | 305 | 9,000 | 610 |
| 2007-01-22 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2007-01-19 | 280 | 280 | 280 | 280 | 5,000 | 560 |
| 2007-01-18 | 280 | 280 | 280 | 280 | 4,000 | 560 |
| 2007-01-17 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2007-01-12 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2007-01-11 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2007-01-09 | 250 | 255 | 250 | 255 | 3,000 | 510 |
| 2007-01-05 | 260 | 260 | 260 | 260 | 4,000 | 520 |
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
