9078 (株)エスライングループ本社 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 134 | 134 | 134 | 134 | 1,000 | 268 |
| 2008-12-19 | 164 | 164 | 164 | 164 | 3,000 | 328 |
| 2008-12-18 | 157 | 157 | 157 | 157 | 1,000 | 314 |
| 2008-12-17 | 155 | 156 | 155 | 156 | 2,000 | 312 |
| 2008-12-16 | 168 | 168 | 160 | 160 | 15,000 | 320 |
| 2008-12-11 | 172 | 177 | 172 | 177 | 26,000 | 354 |
| 2008-12-10 | 170 | 170 | 165 | 170 | 5,000 | 340 |
| 2008-12-08 | 159 | 159 | 159 | 159 | 1,000 | 318 |
| 2008-12-04 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2008-12-03 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2008-12-02 | 161 | 161 | 161 | 161 | 1,000 | 322 |
| 2008-11-19 | 173 | 173 | 173 | 173 | 2,000 | 346 |
| 2008-11-18 | 173 | 173 | 173 | 173 | 3,000 | 346 |
| 2008-11-17 | 173 | 173 | 173 | 173 | 9,000 | 346 |
| 2008-11-13 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2008-11-11 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2008-11-07 | 162 | 162 | 162 | 162 | 1,000 | 324 |
| 2008-11-06 | 164 | 164 | 164 | 164 | 1,000 | 328 |
| 2008-11-04 | 150 | 150 | 150 | 150 | 4,000 | 300 |
| 2008-10-30 | 142 | 142 | 142 | 142 | 1,000 | 284 |
| 2008-10-29 | 137 | 137 | 136 | 136 | 4,000 | 272 |
| 2008-10-28 | 135 | 135 | 128 | 128 | 5,000 | 256 |
| 2008-10-27 | 140 | 140 | 136 | 136 | 7,000 | 272 |
| 2008-10-23 | 150 | 150 | 145 | 145 | 2,000 | 290 |
| 2008-10-22 | 170 | 170 | 170 | 170 | 3,000 | 340 |
| 2008-10-21 | 170 | 170 | 170 | 170 | 3,000 | 340 |
| 2008-10-16 | 170 | 170 | 170 | 170 | 10,000 | 340 |
| 2008-10-15 | 160 | 185 | 160 | 170 | 7,000 | 340 |
| 2008-10-14 | 150 | 166 | 141 | 166 | 3,000 | 332 |
| 2008-10-10 | 149 | 149 | 149 | 149 | 1,000 | 298 |
| 2008-10-09 | 155 | 155 | 150 | 150 | 4,000 | 300 |
| 2008-10-08 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2008-10-07 | 180 | 180 | 170 | 170 | 3,000 | 340 |
| 2008-09-29 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2008-09-22 | 205 | 215 | 205 | 215 | 2,000 | 430 |
| 2008-09-19 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2008-09-16 | 220 | 220 | 210 | 210 | 8,000 | 420 |
| 2008-09-11 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2008-09-08 | 207 | 207 | 207 | 207 | 1,000 | 414 |
| 2008-09-01 | 223 | 223 | 223 | 223 | 1,000 | 446 |
| 2008-08-22 | 203 | 208 | 203 | 208 | 11,000 | 416 |
| 2008-08-18 | 227 | 227 | 227 | 227 | 5,000 | 454 |
| 2008-08-13 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2008-08-06 | 219 | 219 | 219 | 219 | 15,000 | 438 |
| 2008-07-30 | 217 | 217 | 212 | 212 | 3,000 | 424 |
| 2008-07-29 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2008-07-28 | 220 | 220 | 215 | 220 | 9,000 | 440 |
| 2008-07-22 | 214 | 241 | 214 | 241 | 2,000 | 482 |
| 2008-07-16 | 260 | 260 | 260 | 260 | 5,000 | 520 |
| 2008-07-15 | 260 | 260 | 260 | 260 | 8,000 | 520 |
| 2008-07-14 | 250 | 260 | 250 | 260 | 10,000 | 520 |
| 2008-07-11 | 233 | 250 | 233 | 250 | 24,000 | 500 |
| 2008-06-27 | 214 | 231 | 214 | 231 | 3,000 | 462 |
| 2008-06-18 | 229 | 229 | 229 | 229 | 1,000 | 458 |
| 2008-06-16 | 231 | 231 | 231 | 231 | 6,000 | 462 |
| 2008-05-22 | 233 | 233 | 233 | 233 | 1,000 | 466 |
| 2008-05-16 | 235 | 235 | 235 | 235 | 7,000 | 470 |
| 2008-04-28 | 230 | 235 | 230 | 235 | 2,000 | 470 |
| 2008-04-17 | 230 | 235 | 230 | 235 | 4,000 | 470 |
| 2008-04-16 | 215 | 230 | 215 | 230 | 4,000 | 460 |
| 2008-04-15 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2008-04-11 | 230 | 230 | 230 | 230 | 2,000 | 460 |
| 2008-04-07 | 230 | 230 | 230 | 230 | 2,000 | 460 |
| 2008-04-04 | 213 | 219 | 200 | 219 | 6,000 | 438 |
| 2008-04-02 | 210 | 225 | 210 | 225 | 6,000 | 450 |
| 2008-03-19 | 248 | 248 | 248 | 248 | 1,000 | 496 |
| 2008-03-17 | 248 | 248 | 248 | 248 | 3,000 | 496 |
| 2008-03-12 | 250 | 250 | 250 | 250 | 4,000 | 500 |
| 2008-03-10 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2008-02-27 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2008-02-26 | 212 | 212 | 212 | 212 | 1,000 | 424 |
| 2008-02-20 | 240 | 240 | 240 | 240 | 3,000 | 480 |
| 2008-02-19 | 225 | 235 | 225 | 235 | 5,000 | 470 |
| 2008-02-18 | 224 | 225 | 224 | 225 | 2,000 | 450 |
| 2008-02-07 | 215 | 215 | 215 | 215 | 18,000 | 430 |
| 2008-02-05 | 215 | 215 | 215 | 215 | 2,000 | 430 |
| 2008-01-30 | 223 | 223 | 223 | 223 | 20,000 | 446 |
| 2008-01-25 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2008-01-24 | 235 | 235 | 220 | 220 | 4,000 | 440 |
| 2008-01-23 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2008-01-16 | 241 | 245 | 241 | 245 | 9,000 | 490 |
| 2008-01-15 | 241 | 241 | 241 | 241 | 2,000 | 482 |
| 2008-01-08 | 255 | 258 | 255 | 258 | 2,000 | 516 |
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
