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 |
---|---|---|---|---|---|---|
2012-12-28 | 170 | 170 | 170 | 170 | 2,000 | 340 |
2012-12-25 | 171 | 171 | 161 | 161 | 41,000 | 322 |
2012-12-21 | 170 | 171 | 166 | 171 | 3,000 | 342 |
2012-12-19 | 180 | 180 | 180 | 180 | 2,000 | 360 |
2012-12-17 | 172 | 175 | 172 | 175 | 11,000 | 350 |
2012-12-13 | 170 | 170 | 170 | 170 | 2,000 | 340 |
2012-12-10 | 170 | 170 | 170 | 170 | 16,000 | 340 |
2012-12-06 | 165 | 165 | 165 | 165 | 1,000 | 330 |
2012-12-03 | 165 | 165 | 165 | 165 | 4,000 | 330 |
2012-11-30 | 163 | 163 | 163 | 163 | 2,000 | 326 |
2012-11-28 | 165 | 165 | 165 | 165 | 1,000 | 330 |
2012-11-27 | 164 | 164 | 164 | 164 | 1,000 | 328 |
2012-11-26 | 163 | 163 | 160 | 160 | 4,000 | 320 |
2012-11-22 | 168 | 168 | 168 | 168 | 3,000 | 336 |
2012-11-21 | 167 | 167 | 167 | 167 | 1,000 | 334 |
2012-11-16 | 172 | 172 | 172 | 172 | 5,000 | 344 |
2012-11-09 | 162 | 174 | 162 | 174 | 6,000 | 348 |
2012-11-02 | 164 | 164 | 164 | 164 | 1,000 | 328 |
2012-10-31 | 164 | 164 | 164 | 164 | 2,000 | 328 |
2012-10-30 | 169 | 169 | 169 | 169 | 1,000 | 338 |
2012-10-29 | 164 | 164 | 164 | 164 | 1,000 | 328 |
2012-10-25 | 162 | 162 | 162 | 162 | 2,000 | 324 |
2012-10-24 | 155 | 157 | 155 | 157 | 7,000 | 314 |
2012-10-23 | 163 | 163 | 163 | 163 | 1,000 | 326 |
2012-10-19 | 168 | 168 | 168 | 168 | 1,000 | 336 |
2012-10-16 | 173 | 173 | 173 | 173 | 7,000 | 346 |
2012-10-04 | 168 | 168 | 168 | 168 | 1,000 | 336 |
2012-10-03 | 170 | 170 | 170 | 170 | 1,000 | 340 |
2012-09-18 | 173 | 174 | 173 | 173 | 8,000 | 346 |
2012-09-14 | 174 | 174 | 173 | 173 | 3,000 | 346 |
2012-09-13 | 175 | 175 | 174 | 174 | 2,000 | 348 |
2012-09-12 | 169 | 174 | 169 | 174 | 5,000 | 348 |
2012-09-10 | 174 | 174 | 174 | 174 | 1,000 | 348 |
2012-09-07 | 171 | 171 | 169 | 169 | 3,000 | 338 |
2012-09-06 | 175 | 175 | 172 | 172 | 2,000 | 344 |
2012-08-28 | 170 | 170 | 170 | 170 | 2,000 | 340 |
2012-08-23 | 175 | 175 | 175 | 175 | 1,000 | 350 |
2012-08-16 | 179 | 179 | 179 | 179 | 7,000 | 358 |
2012-08-10 | 172 | 175 | 172 | 175 | 2,000 | 350 |
2012-08-02 | 175 | 175 | 175 | 175 | 6,000 | 350 |
2012-07-30 | 175 | 175 | 175 | 175 | 1,000 | 350 |
2012-07-19 | 175 | 175 | 175 | 175 | 1,000 | 350 |
2012-07-18 | 179 | 179 | 179 | 179 | 6,000 | 358 |
2012-07-17 | 175 | 175 | 175 | 175 | 1,000 | 350 |
2012-07-10 | 174 | 174 | 174 | 174 | 1,000 | 348 |
2012-07-09 | 186 | 186 | 170 | 171 | 41,000 | 342 |
2012-07-06 | 177 | 177 | 173 | 173 | 4,000 | 346 |
2012-07-05 | 178 | 181 | 177 | 177 | 38,000 | 354 |
2012-07-03 | 175 | 175 | 175 | 175 | 8,000 | 350 |
2012-06-28 | 175 | 175 | 175 | 175 | 3,000 | 350 |
2012-06-25 | 171 | 171 | 171 | 171 | 2,000 | 342 |
2012-06-18 | 174 | 174 | 174 | 174 | 9,000 | 348 |
2012-06-15 | 174 | 174 | 174 | 174 | 1,000 | 348 |
2012-06-14 | 178 | 179 | 170 | 170 | 20,000 | 340 |
2012-06-12 | 175 | 175 | 175 | 175 | 5,000 | 350 |
2012-06-04 | 170 | 170 | 170 | 170 | 2,000 | 340 |
2012-05-31 | 170 | 170 | 170 | 170 | 1,000 | 340 |
2012-05-30 | 165 | 165 | 165 | 165 | 2,000 | 330 |
2012-05-29 | 167 | 167 | 167 | 167 | 1,000 | 334 |
2012-05-28 | 163 | 163 | 163 | 163 | 5,000 | 326 |
2012-05-25 | 168 | 168 | 168 | 168 | 1,000 | 336 |
2012-05-23 | 170 | 170 | 170 | 170 | 2,000 | 340 |
2012-05-22 | 175 | 175 | 175 | 175 | 1,000 | 350 |
2012-05-21 | 175 | 175 | 175 | 175 | 1,000 | 350 |
2012-05-18 | 180 | 180 | 180 | 180 | 6,000 | 360 |
2012-05-17 | 176 | 176 | 176 | 176 | 1,000 | 352 |
2012-05-15 | 175 | 175 | 175 | 175 | 4,000 | 350 |
2012-05-14 | 171 | 171 | 171 | 171 | 1,000 | 342 |
2012-05-07 | 173 | 173 | 173 | 173 | 1,000 | 346 |
2012-04-23 | 175 | 175 | 175 | 175 | 1,000 | 350 |
2012-04-18 | 180 | 180 | 180 | 180 | 6,000 | 360 |
2012-04-17 | 175 | 175 | 175 | 175 | 1,000 | 350 |
2012-04-13 | 170 | 170 | 170 | 170 | 1,000 | 340 |
2012-04-09 | 175 | 175 | 175 | 175 | 1,000 | 350 |
2012-04-05 | 171 | 171 | 171 | 171 | 1,000 | 342 |
2012-04-03 | 175 | 175 | 175 | 175 | 1,000 | 350 |
2012-04-02 | 172 | 175 | 171 | 171 | 4,000 | 342 |
2012-03-30 | 177 | 177 | 177 | 177 | 1,000 | 354 |
2012-03-26 | 175 | 180 | 175 | 177 | 7,000 | 354 |
2012-03-22 | 198 | 198 | 198 | 198 | 1,000 | 396 |
2012-03-21 | 188 | 188 | 188 | 188 | 7,000 | 376 |
2012-03-19 | 175 | 188 | 175 | 188 | 5,000 | 376 |
2012-03-16 | 172 | 175 | 172 | 175 | 3,000 | 350 |
2012-03-14 | 173 | 173 | 171 | 171 | 4,000 | 342 |
2012-03-12 | 173 | 173 | 173 | 173 | 3,000 | 346 |
2012-03-09 | 173 | 175 | 173 | 173 | 5,000 | 346 |
2012-03-08 | 171 | 173 | 171 | 173 | 5,000 | 346 |
2012-03-07 | 173 | 173 | 173 | 173 | 7,000 | 346 |
2012-03-06 | 172 | 173 | 172 | 173 | 2,000 | 346 |
2012-03-05 | 174 | 174 | 174 | 174 | 1,000 | 348 |
2012-03-01 | 170 | 170 | 170 | 170 | 5,000 | 340 |
2012-02-24 | 170 | 170 | 170 | 170 | 4,000 | 340 |
2012-02-23 | 170 | 170 | 170 | 170 | 4,000 | 340 |
2012-02-22 | 171 | 171 | 170 | 171 | 3,000 | 342 |
2012-02-20 | 170 | 170 | 170 | 170 | 3,000 | 340 |
2012-02-17 | 170 | 170 | 169 | 170 | 5,000 | 340 |
2012-02-16 | 170 | 170 | 170 | 170 | 4,000 | 340 |
2012-02-15 | 170 | 170 | 170 | 170 | 2,000 | 340 |
2012-02-10 | 170 | 170 | 170 | 170 | 3,000 | 340 |
2012-02-08 | 165 | 165 | 165 | 165 | 1,000 | 330 |
2012-02-07 | 167 | 167 | 167 | 167 | 1,000 | 334 |
2012-02-02 | 170 | 170 | 170 | 170 | 5,000 | 340 |
2012-01-27 | 170 | 170 | 170 | 170 | 1,000 | 340 |
2012-01-23 | 170 | 170 | 170 | 170 | 3,000 | 340 |
2012-01-16 | 170 | 170 | 170 | 170 | 9,000 | 340 |
2012-01-06 | 170 | 170 | 170 | 170 | 4,000 | 340 |
2012-01-05 | 165 | 167 | 165 | 167 | 4,000 | 334 |
2012-01-04 | 167 | 167 | 167 | 167 | 4,000 | 334 |
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