9078 (株)エスライングループ本社 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281701701701702,000340
2012-12-2517117116116141,000322
2012-12-211701711661713,000342
2012-12-191801801801802,000360
2012-12-1717217517217511,000350
2012-12-131701701701702,000340
2012-12-1017017017017016,000340
2012-12-061651651651651,000330
2012-12-031651651651654,000330
2012-11-301631631631632,000326
2012-11-281651651651651,000330
2012-11-271641641641641,000328
2012-11-261631631601604,000320
2012-11-221681681681683,000336
2012-11-211671671671671,000334
2012-11-161721721721725,000344
2012-11-091621741621746,000348
2012-11-021641641641641,000328
2012-10-311641641641642,000328
2012-10-301691691691691,000338
2012-10-291641641641641,000328
2012-10-251621621621622,000324
2012-10-241551571551577,000314
2012-10-231631631631631,000326
2012-10-191681681681681,000336
2012-10-161731731731737,000346
2012-10-041681681681681,000336
2012-10-031701701701701,000340
2012-09-181731741731738,000346
2012-09-141741741731733,000346
2012-09-131751751741742,000348
2012-09-121691741691745,000348
2012-09-101741741741741,000348
2012-09-071711711691693,000338
2012-09-061751751721722,000344
2012-08-281701701701702,000340
2012-08-231751751751751,000350
2012-08-161791791791797,000358
2012-08-101721751721752,000350
2012-08-021751751751756,000350
2012-07-301751751751751,000350
2012-07-191751751751751,000350
2012-07-181791791791796,000358
2012-07-171751751751751,000350
2012-07-101741741741741,000348
2012-07-0918618617017141,000342
2012-07-061771771731734,000346
2012-07-0517818117717738,000354
2012-07-031751751751758,000350
2012-06-281751751751753,000350
2012-06-251711711711712,000342
2012-06-181741741741749,000348
2012-06-151741741741741,000348
2012-06-1417817917017020,000340
2012-06-121751751751755,000350
2012-06-041701701701702,000340
2012-05-311701701701701,000340
2012-05-301651651651652,000330
2012-05-291671671671671,000334
2012-05-281631631631635,000326
2012-05-251681681681681,000336
2012-05-231701701701702,000340
2012-05-221751751751751,000350
2012-05-211751751751751,000350
2012-05-181801801801806,000360
2012-05-171761761761761,000352
2012-05-151751751751754,000350
2012-05-141711711711711,000342
2012-05-071731731731731,000346
2012-04-231751751751751,000350
2012-04-181801801801806,000360
2012-04-171751751751751,000350
2012-04-131701701701701,000340
2012-04-091751751751751,000350
2012-04-051711711711711,000342
2012-04-031751751751751,000350
2012-04-021721751711714,000342
2012-03-301771771771771,000354
2012-03-261751801751777,000354
2012-03-221981981981981,000396
2012-03-211881881881887,000376
2012-03-191751881751885,000376
2012-03-161721751721753,000350
2012-03-141731731711714,000342
2012-03-121731731731733,000346
2012-03-091731751731735,000346
2012-03-081711731711735,000346
2012-03-071731731731737,000346
2012-03-061721731721732,000346
2012-03-051741741741741,000348
2012-03-011701701701705,000340
2012-02-241701701701704,000340
2012-02-231701701701704,000340
2012-02-221711711701713,000342
2012-02-201701701701703,000340
2012-02-171701701691705,000340
2012-02-161701701701704,000340
2012-02-151701701701702,000340
2012-02-101701701701703,000340
2012-02-081651651651651,000330
2012-02-071671671671671,000334
2012-02-021701701701705,000340
2012-01-271701701701701,000340
2012-01-231701701701703,000340
2012-01-161701701701709,000340
2012-01-061701701701704,000340
2012-01-051651671651674,000334
2012-01-041671671671674,000334

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