9078 (株)エスライングループ本社 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 2010-12-27 | 182 | 187 | 182 | 183 | 4,000 | 366 |
| 2010-12-24 | 185 | 185 | 182 | 182 | 2,000 | 364 |
| 2010-12-17 | 188 | 188 | 188 | 188 | 1,000 | 376 |
| 2010-12-16 | 193 | 193 | 188 | 188 | 15,000 | 376 |
| 2010-12-15 | 198 | 198 | 198 | 198 | 1,000 | 396 |
| 2010-12-14 | 193 | 193 | 193 | 193 | 1,000 | 386 |
| 2010-12-13 | 200 | 200 | 192 | 195 | 18,000 | 390 |
| 2010-12-10 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2010-12-09 | 187 | 190 | 187 | 190 | 3,000 | 380 |
| 2010-12-08 | 190 | 196 | 190 | 196 | 11,000 | 392 |
| 2010-12-02 | 191 | 191 | 190 | 190 | 5,000 | 380 |
| 2010-11-30 | 198 | 198 | 198 | 198 | 2,000 | 396 |
| 2010-11-25 | 188 | 188 | 188 | 188 | 2,000 | 376 |
| 2010-11-16 | 188 | 188 | 188 | 188 | 7,000 | 376 |
| 2010-11-15 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2010-11-12 | 185 | 185 | 184 | 184 | 2,000 | 368 |
| 2010-11-10 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2010-11-09 | 185 | 185 | 185 | 185 | 4,000 | 370 |
| 2010-11-05 | 183 | 185 | 183 | 185 | 2,000 | 370 |
| 2010-10-29 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 2010-10-25 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 2010-10-20 | 182 | 182 | 182 | 182 | 1,000 | 364 |
| 2010-10-18 | 187 | 187 | 187 | 187 | 7,000 | 374 |
| 2010-10-08 | 186 | 186 | 181 | 181 | 2,000 | 362 |
| 2010-09-27 | 181 | 181 | 181 | 181 | 2,000 | 362 |
| 2010-09-24 | 180 | 180 | 180 | 180 | 3,000 | 360 |
| 2010-09-16 | 185 | 185 | 185 | 185 | 6,000 | 370 |
| 2010-09-13 | 185 | 190 | 185 | 190 | 6,000 | 380 |
| 2010-09-10 | 187 | 187 | 187 | 187 | 2,000 | 374 |
| 2010-09-09 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2010-09-07 | 182 | 182 | 182 | 182 | 1,000 | 364 |
| 2010-09-02 | 183 | 183 | 180 | 180 | 10,000 | 360 |
| 2010-09-01 | 186 | 186 | 186 | 186 | 1,000 | 372 |
| 2010-08-24 | 189 | 189 | 189 | 189 | 3,000 | 378 |
| 2010-08-23 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2010-08-19 | 190 | 190 | 190 | 190 | 3,000 | 380 |
| 2010-08-16 | 190 | 190 | 190 | 190 | 7,000 | 380 |
| 2010-08-13 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2010-08-12 | 181 | 190 | 181 | 190 | 2,000 | 380 |
| 2010-08-09 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 2010-08-02 | 182 | 182 | 182 | 182 | 7,000 | 364 |
| 2010-07-28 | 182 | 182 | 182 | 182 | 1,000 | 364 |
| 2010-07-27 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 2010-07-23 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2010-07-21 | 182 | 182 | 182 | 182 | 1,000 | 364 |
| 2010-07-20 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2010-07-16 | 189 | 189 | 189 | 189 | 9,000 | 378 |
| 2010-07-15 | 189 | 194 | 187 | 194 | 9,000 | 388 |
| 2010-07-12 | 190 | 190 | 190 | 190 | 15,000 | 380 |
| 2010-07-08 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 2010-07-05 | 189 | 194 | 189 | 189 | 27,000 | 378 |
| 2010-06-30 | 183 | 183 | 182 | 182 | 8,000 | 364 |
| 2010-06-29 | 189 | 189 | 189 | 189 | 1,000 | 378 |
| 2010-06-25 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2010-06-22 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2010-06-18 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2010-06-16 | 188 | 188 | 188 | 188 | 7,000 | 376 |
| 2010-06-14 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2010-06-10 | 186 | 186 | 186 | 186 | 1,000 | 372 |
| 2010-06-04 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 2010-05-26 | 176 | 176 | 176 | 176 | 2,000 | 352 |
| 2010-05-21 | 179 | 179 | 176 | 176 | 3,000 | 352 |
| 2010-05-19 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 2010-05-18 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 2010-05-17 | 183 | 183 | 183 | 183 | 7,000 | 366 |
| 2010-05-14 | 184 | 184 | 184 | 184 | 1,000 | 368 |
| 2010-05-13 | 183 | 184 | 178 | 184 | 7,000 | 368 |
| 2010-05-11 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 2010-05-10 | 178 | 178 | 178 | 178 | 1,000 | 356 |
| 2010-04-30 | 181 | 181 | 177 | 177 | 15,000 | 354 |
| 2010-04-28 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 2010-04-27 | 181 | 181 | 181 | 181 | 2,000 | 362 |
| 2010-04-26 | 181 | 183 | 181 | 183 | 3,000 | 366 |
| 2010-04-22 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 2010-04-19 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2010-04-16 | 185 | 185 | 185 | 185 | 6,000 | 370 |
| 2010-04-14 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2010-04-09 | 182 | 182 | 182 | 182 | 1,000 | 364 |
| 2010-04-08 | 178 | 178 | 178 | 178 | 1,000 | 356 |
| 2010-04-05 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 2010-03-30 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2010-03-16 | 183 | 183 | 183 | 183 | 10,000 | 366 |
| 2010-03-15 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 2010-03-12 | 183 | 183 | 183 | 183 | 3,000 | 366 |
| 2010-03-11 | 177 | 183 | 177 | 183 | 2,000 | 366 |
| 2010-03-09 | 174 | 175 | 174 | 175 | 3,000 | 350 |
| 2010-03-05 | 173 | 173 | 173 | 173 | 1,000 | 346 |
| 2010-02-26 | 168 | 168 | 168 | 168 | 2,000 | 336 |
| 2010-02-23 | 169 | 169 | 169 | 169 | 2,000 | 338 |
| 2010-02-22 | 169 | 169 | 169 | 169 | 4,000 | 338 |
| 2010-02-19 | 168 | 168 | 168 | 168 | 3,000 | 336 |
| 2010-02-16 | 178 | 178 | 173 | 173 | 11,000 | 346 |
| 2010-02-15 | 173 | 178 | 172 | 178 | 4,000 | 356 |
| 2010-02-12 | 176 | 176 | 172 | 172 | 6,000 | 344 |
| 2010-02-10 | 173 | 173 | 173 | 173 | 1,000 | 346 |
| 2010-02-09 | 169 | 169 | 168 | 168 | 3,000 | 336 |
| 2010-02-08 | 168 | 169 | 168 | 169 | 2,000 | 338 |
| 2010-02-04 | 170 | 175 | 170 | 170 | 36,000 | 340 |
| 2010-02-03 | 189 | 189 | 185 | 185 | 6,000 | 370 |
| 2010-01-18 | 183 | 188 | 183 | 186 | 14,000 | 372 |
| 2010-01-15 | 185 | 188 | 185 | 188 | 2,000 | 376 |
| 2010-01-12 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2010-01-08 | 184 | 184 | 184 | 184 | 1,000 | 368 |
| 2010-01-07 | 184 | 189 | 184 | 189 | 4,000 | 378 |
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
