9078 (株)エスライングループ本社 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2011-12-26 | 168 | 168 | 168 | 168 | 2,000 | 336 |
| 2011-12-16 | 166 | 166 | 166 | 166 | 12,000 | 332 |
| 2011-12-13 | 169 | 169 | 169 | 169 | 3,000 | 338 |
| 2011-12-12 | 175 | 175 | 171 | 171 | 20,000 | 342 |
| 2011-12-08 | 170 | 175 | 170 | 175 | 8,000 | 350 |
| 2011-12-05 | 169 | 170 | 169 | 169 | 8,000 | 338 |
| 2011-12-01 | 172 | 172 | 172 | 172 | 1,000 | 344 |
| 2011-11-28 | 167 | 167 | 166 | 166 | 5,000 | 332 |
| 2011-11-22 | 171 | 171 | 171 | 171 | 1,000 | 342 |
| 2011-11-21 | 167 | 167 | 167 | 167 | 6,000 | 334 |
| 2011-11-18 | 172 | 172 | 172 | 172 | 7,000 | 344 |
| 2011-11-17 | 172 | 172 | 170 | 170 | 4,000 | 340 |
| 2011-11-16 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2011-11-14 | 168 | 168 | 162 | 162 | 8,000 | 324 |
| 2011-11-11 | 168 | 168 | 168 | 168 | 1,000 | 336 |
| 2011-10-26 | 173 | 173 | 173 | 173 | 1,000 | 346 |
| 2011-10-24 | 165 | 170 | 165 | 170 | 3,000 | 340 |
| 2011-10-19 | 178 | 178 | 178 | 178 | 1,000 | 356 |
| 2011-10-17 | 178 | 178 | 178 | 178 | 7,000 | 356 |
| 2011-09-29 | 178 | 178 | 178 | 178 | 1,000 | 356 |
| 2011-09-28 | 172 | 174 | 172 | 174 | 3,000 | 348 |
| 2011-09-20 | 182 | 182 | 182 | 182 | 2,000 | 364 |
| 2011-09-16 | 187 | 187 | 187 | 187 | 7,000 | 374 |
| 2011-09-14 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2011-09-12 | 186 | 186 | 186 | 186 | 1,000 | 372 |
| 2011-09-09 | 187 | 187 | 187 | 187 | 3,000 | 374 |
| 2011-09-06 | 192 | 192 | 182 | 182 | 8,000 | 364 |
| 2011-09-05 | 192 | 192 | 192 | 192 | 1,000 | 384 |
| 2011-09-02 | 216 | 216 | 200 | 200 | 2,000 | 400 |
| 2011-08-16 | 185 | 185 | 185 | 185 | 6,000 | 370 |
| 2011-08-11 | 178 | 178 | 178 | 178 | 1,000 | 356 |
| 2011-08-05 | 186 | 186 | 181 | 181 | 4,000 | 362 |
| 2011-08-04 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2011-08-02 | 187 | 187 | 187 | 187 | 5,000 | 374 |
| 2011-07-29 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2011-07-19 | 210 | 210 | 210 | 210 | 6,000 | 420 |
| 2011-07-11 | 200 | 210 | 200 | 210 | 20,000 | 420 |
| 2011-07-07 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2011-07-06 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2011-07-05 | 195 | 195 | 195 | 195 | 23,000 | 390 |
| 2011-07-04 | 190 | 195 | 190 | 195 | 5,000 | 390 |
| 2011-07-01 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2011-06-29 | 182 | 182 | 182 | 182 | 10,000 | 364 |
| 2011-06-28 | 182 | 182 | 182 | 182 | 3,000 | 364 |
| 2011-06-20 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2011-06-16 | 180 | 180 | 180 | 180 | 7,000 | 360 |
| 2011-06-14 | 180 | 180 | 180 | 180 | 9,000 | 360 |
| 2011-06-13 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2011-05-31 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2011-05-30 | 177 | 177 | 177 | 177 | 1,000 | 354 |
| 2011-05-27 | 180 | 180 | 180 | 180 | 3,000 | 360 |
| 2011-05-25 | 182 | 182 | 182 | 182 | 1,000 | 364 |
| 2011-05-24 | 187 | 187 | 187 | 187 | 3,000 | 374 |
| 2011-05-23 | 175 | 180 | 175 | 180 | 3,000 | 360 |
| 2011-05-20 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2011-05-18 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2011-05-17 | 189 | 189 | 189 | 189 | 4,000 | 378 |
| 2011-05-16 | 185 | 190 | 185 | 190 | 3,000 | 380 |
| 2011-05-13 | 184 | 185 | 184 | 185 | 2,000 | 370 |
| 2011-04-27 | 176 | 176 | 176 | 176 | 1,000 | 352 |
| 2011-04-26 | 175 | 175 | 175 | 175 | 2,000 | 350 |
| 2011-04-20 | 176 | 176 | 174 | 174 | 2,000 | 348 |
| 2011-04-19 | 174 | 174 | 174 | 174 | 1,000 | 348 |
| 2011-04-18 | 173 | 175 | 172 | 175 | 16,000 | 350 |
| 2011-04-12 | 172 | 172 | 172 | 172 | 4,000 | 344 |
| 2011-03-31 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2011-03-23 | 176 | 176 | 176 | 176 | 1,000 | 352 |
| 2011-03-22 | 171 | 171 | 171 | 171 | 1,000 | 342 |
| 2011-03-18 | 172 | 172 | 171 | 171 | 7,000 | 342 |
| 2011-03-17 | 171 | 171 | 171 | 171 | 1,000 | 342 |
| 2011-03-16 | 180 | 180 | 180 | 180 | 7,000 | 360 |
| 2011-03-14 | 180 | 180 | 180 | 180 | 4,000 | 360 |
| 2011-03-11 | 184 | 184 | 184 | 184 | 3,000 | 368 |
| 2011-03-10 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 2011-03-09 | 184 | 184 | 184 | 184 | 2,000 | 368 |
| 2011-03-08 | 184 | 184 | 184 | 184 | 1,000 | 368 |
| 2011-03-04 | 181 | 181 | 180 | 180 | 2,000 | 360 |
| 2011-02-28 | 183 | 183 | 183 | 183 | 2,000 | 366 |
| 2011-02-23 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 2011-02-18 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 2011-02-17 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2011-02-16 | 184 | 184 | 184 | 184 | 9,000 | 368 |
| 2011-02-15 | 184 | 184 | 184 | 184 | 1,000 | 368 |
| 2011-02-14 | 180 | 184 | 180 | 184 | 3,000 | 368 |
| 2011-02-09 | 183 | 183 | 180 | 180 | 3,000 | 360 |
| 2011-02-03 | 180 | 180 | 178 | 178 | 6,000 | 356 |
| 2011-02-02 | 182 | 182 | 180 | 180 | 8,000 | 360 |
| 2011-01-27 | 182 | 182 | 182 | 182 | 1,000 | 364 |
| 2011-01-26 | 182 | 182 | 182 | 182 | 1,000 | 364 |
| 2011-01-25 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 2011-01-24 | 182 | 182 | 182 | 182 | 1,000 | 364 |
| 2011-01-20 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 2011-01-19 | 184 | 184 | 180 | 182 | 7,000 | 364 |
| 2011-01-18 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2011-01-17 | 183 | 183 | 183 | 183 | 7,000 | 366 |
| 2011-01-14 | 183 | 183 | 183 | 183 | 4,000 | 366 |
| 2011-01-13 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2011-01-12 | 186 | 186 | 186 | 186 | 1,000 | 372 |
| 2011-01-11 | 185 | 185 | 182 | 182 | 2,000 | 364 |
| 2011-01-07 | 185 | 185 | 180 | 182 | 7,000 | 364 |
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
