9078 (株)エスライングループ本社 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2009-12-29 | 180 | 180 | 179 | 179 | 2,000 | 358 |
| 2009-12-24 | 173 | 173 | 173 | 173 | 1,000 | 346 |
| 2009-12-18 | 178 | 178 | 178 | 178 | 1,000 | 356 |
| 2009-12-17 | 182 | 182 | 182 | 182 | 8,000 | 364 |
| 2009-12-16 | 192 | 192 | 192 | 192 | 9,000 | 384 |
| 2009-12-15 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2009-12-14 | 198 | 198 | 190 | 190 | 21,000 | 380 |
| 2009-12-11 | 195 | 198 | 195 | 198 | 3,000 | 396 |
| 2009-12-10 | 195 | 200 | 195 | 200 | 11,000 | 400 |
| 2009-12-09 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2009-12-03 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 2009-11-30 | 192 | 192 | 192 | 192 | 1,000 | 384 |
| 2009-11-27 | 193 | 193 | 193 | 193 | 3,000 | 386 |
| 2009-11-19 | 195 | 195 | 195 | 195 | 3,000 | 390 |
| 2009-11-16 | 199 | 199 | 191 | 196 | 14,000 | 392 |
| 2009-11-12 | 200 | 205 | 200 | 205 | 3,000 | 410 |
| 2009-11-11 | 195 | 200 | 195 | 200 | 2,000 | 400 |
| 2009-11-09 | 193 | 200 | 192 | 200 | 4,000 | 400 |
| 2009-11-05 | 193 | 193 | 193 | 193 | 1,000 | 386 |
| 2009-11-04 | 193 | 193 | 193 | 193 | 1,000 | 386 |
| 2009-10-21 | 193 | 193 | 191 | 191 | 5,000 | 382 |
| 2009-10-16 | 198 | 198 | 198 | 198 | 7,000 | 396 |
| 2009-10-08 | 191 | 200 | 191 | 200 | 3,000 | 400 |
| 2009-09-28 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2009-09-16 | 206 | 206 | 206 | 206 | 8,000 | 412 |
| 2009-09-14 | 205 | 206 | 200 | 206 | 5,000 | 412 |
| 2009-09-11 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2009-09-09 | 193 | 205 | 188 | 205 | 3,000 | 410 |
| 2009-09-04 | 194 | 194 | 194 | 194 | 1,000 | 388 |
| 2009-09-01 | 193 | 193 | 193 | 193 | 3,000 | 386 |
| 2009-08-27 | 191 | 191 | 191 | 191 | 2,000 | 382 |
| 2009-08-26 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2009-08-24 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2009-08-21 | 190 | 190 | 185 | 185 | 9,000 | 370 |
| 2009-08-18 | 192 | 192 | 192 | 192 | 1,000 | 384 |
| 2009-08-17 | 205 | 205 | 195 | 195 | 8,000 | 390 |
| 2009-08-14 | 200 | 205 | 200 | 205 | 2,000 | 410 |
| 2009-08-12 | 192 | 200 | 192 | 200 | 11,000 | 400 |
| 2009-08-04 | 187 | 187 | 187 | 187 | 5,000 | 374 |
| 2009-07-23 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2009-07-17 | 210 | 210 | 210 | 210 | 8,000 | 420 |
| 2009-07-14 | 200 | 200 | 200 | 200 | 42,000 | 400 |
| 2009-07-08 | 185 | 200 | 185 | 200 | 2,000 | 400 |
| 2009-07-07 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2009-07-06 | 177 | 190 | 177 | 190 | 13,000 | 380 |
| 2009-07-03 | 182 | 182 | 182 | 182 | 1,000 | 364 |
| 2009-07-01 | 179 | 180 | 179 | 180 | 3,000 | 360 |
| 2009-06-29 | 187 | 187 | 170 | 170 | 3,000 | 340 |
| 2009-06-24 | 164 | 165 | 164 | 165 | 2,000 | 330 |
| 2009-06-23 | 161 | 164 | 161 | 164 | 4,000 | 328 |
| 2009-06-17 | 175 | 175 | 175 | 175 | 2,000 | 350 |
| 2009-06-16 | 179 | 180 | 179 | 180 | 28,000 | 360 |
| 2009-06-15 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 2009-06-12 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 2009-06-09 | 173 | 173 | 173 | 173 | 1,000 | 346 |
| 2009-06-03 | 174 | 174 | 174 | 174 | 1,000 | 348 |
| 2009-06-02 | 169 | 169 | 169 | 169 | 1,000 | 338 |
| 2009-05-20 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2009-05-18 | 160 | 170 | 160 | 170 | 10,000 | 340 |
| 2009-05-13 | 155 | 155 | 151 | 151 | 7,000 | 302 |
| 2009-05-11 | 160 | 160 | 155 | 155 | 5,000 | 310 |
| 2009-04-28 | 163 | 163 | 163 | 163 | 1,000 | 326 |
| 2009-04-24 | 163 | 163 | 163 | 163 | 2,000 | 326 |
| 2009-04-17 | 168 | 168 | 168 | 168 | 1,000 | 336 |
| 2009-04-06 | 153 | 153 | 153 | 153 | 1,000 | 306 |
| 2009-03-24 | 163 | 163 | 163 | 163 | 1,000 | 326 |
| 2009-03-19 | 173 | 173 | 173 | 173 | 1,000 | 346 |
| 2009-03-16 | 173 | 173 | 173 | 173 | 9,000 | 346 |
| 2009-03-12 | 173 | 173 | 173 | 173 | 1,000 | 346 |
| 2009-03-04 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 2009-02-26 | 145 | 150 | 145 | 150 | 5,000 | 300 |
| 2009-02-24 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2009-02-23 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2009-02-16 | 180 | 180 | 180 | 180 | 7,000 | 360 |
| 2009-02-12 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2009-02-05 | 175 | 175 | 175 | 175 | 6,000 | 350 |
| 2009-02-02 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2009-01-27 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2009-01-26 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2009-01-23 | 175 | 175 | 175 | 175 | 3,000 | 350 |
| 2009-01-22 | 163 | 163 | 163 | 163 | 1,000 | 326 |
| 2009-01-20 | 168 | 168 | 168 | 168 | 2,000 | 336 |
| 2009-01-19 | 168 | 168 | 168 | 168 | 2,000 | 336 |
| 2009-01-16 | 163 | 168 | 163 | 168 | 10,000 | 336 |
| 2009-01-15 | 163 | 163 | 163 | 163 | 1,000 | 326 |
| 2009-01-06 | 141 | 141 | 141 | 141 | 5,000 | 282 |
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
