9078 (株)エスライングループ本社 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 198 | 200 | 198 | 200 | 3,000 | 400 |
| 2013-12-27 | 194 | 195 | 194 | 195 | 3,000 | 390 |
| 2013-12-26 | 196 | 196 | 194 | 194 | 2,000 | 388 |
| 2013-12-25 | 193 | 193 | 193 | 193 | 1,000 | 386 |
| 2013-12-24 | 195 | 195 | 191 | 191 | 7,000 | 382 |
| 2013-12-20 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 2013-12-19 | 192 | 192 | 192 | 192 | 1,000 | 384 |
| 2013-12-18 | 191 | 194 | 191 | 194 | 6,000 | 388 |
| 2013-12-17 | 199 | 200 | 194 | 194 | 7,000 | 388 |
| 2013-12-16 | 199 | 200 | 199 | 199 | 6,000 | 398 |
| 2013-12-13 | 199 | 199 | 199 | 199 | 2,000 | 398 |
| 2013-12-12 | 196 | 196 | 195 | 195 | 3,000 | 390 |
| 2013-12-11 | 197 | 201 | 197 | 201 | 3,000 | 402 |
| 2013-12-10 | 197 | 198 | 194 | 198 | 24,000 | 396 |
| 2013-12-09 | 196 | 198 | 195 | 197 | 8,000 | 394 |
| 2013-12-06 | 193 | 193 | 193 | 193 | 1,000 | 386 |
| 2013-12-05 | 189 | 192 | 189 | 192 | 5,000 | 384 |
| 2013-12-04 | 188 | 188 | 188 | 188 | 1,000 | 376 |
| 2013-12-03 | 188 | 189 | 186 | 188 | 5,000 | 376 |
| 2013-12-02 | 188 | 188 | 188 | 188 | 4,000 | 376 |
| 2013-11-29 | 188 | 188 | 188 | 188 | 4,000 | 376 |
| 2013-11-28 | 184 | 188 | 184 | 188 | 4,000 | 376 |
| 2013-11-27 | 189 | 189 | 184 | 185 | 26,000 | 370 |
| 2013-11-26 | 198 | 198 | 183 | 185 | 37,000 | 370 |
| 2013-11-25 | 198 | 198 | 198 | 198 | 2,000 | 396 |
| 2013-11-21 | 201 | 201 | 198 | 198 | 2,000 | 396 |
| 2013-11-20 | 200 | 201 | 200 | 201 | 7,000 | 402 |
| 2013-11-19 | 200 | 200 | 198 | 198 | 4,000 | 396 |
| 2013-11-18 | 197 | 197 | 197 | 197 | 1,000 | 394 |
| 2013-11-13 | 192 | 192 | 192 | 192 | 5,000 | 384 |
| 2013-11-11 | 213 | 213 | 200 | 200 | 5,000 | 400 |
| 2013-11-08 | 186 | 214 | 186 | 214 | 28,000 | 428 |
| 2013-11-07 | 186 | 186 | 181 | 181 | 3,000 | 362 |
| 2013-11-05 | 183 | 183 | 181 | 181 | 3,000 | 362 |
| 2013-10-30 | 184 | 184 | 184 | 184 | 1,000 | 368 |
| 2013-10-18 | 189 | 189 | 189 | 189 | 1,000 | 378 |
| 2013-10-17 | 188 | 188 | 187 | 188 | 4,000 | 376 |
| 2013-10-16 | 185 | 186 | 185 | 186 | 2,000 | 372 |
| 2013-10-15 | 185 | 185 | 185 | 185 | 11,000 | 370 |
| 2013-10-10 | 186 | 186 | 186 | 186 | 2,000 | 372 |
| 2013-10-04 | 187 | 187 | 187 | 187 | 3,000 | 374 |
| 2013-10-01 | 186 | 186 | 186 | 186 | 3,000 | 372 |
| 2013-09-30 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 2013-09-27 | 198 | 198 | 198 | 198 | 1,000 | 396 |
| 2013-09-19 | 193 | 193 | 193 | 193 | 3,000 | 386 |
| 2013-09-18 | 193 | 193 | 193 | 193 | 4,000 | 386 |
| 2013-09-17 | 193 | 193 | 192 | 192 | 2,000 | 384 |
| 2013-09-10 | 190 | 190 | 190 | 190 | 3,000 | 380 |
| 2013-09-09 | 188 | 188 | 188 | 188 | 1,000 | 376 |
| 2013-09-06 | 191 | 191 | 191 | 191 | 2,000 | 382 |
| 2013-09-05 | 190 | 191 | 190 | 191 | 2,000 | 382 |
| 2013-09-04 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2013-09-02 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2013-08-30 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 2013-08-29 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2013-08-28 | 193 | 193 | 193 | 193 | 1,000 | 386 |
| 2013-08-27 | 194 | 194 | 194 | 194 | 2,000 | 388 |
| 2013-08-16 | 195 | 195 | 194 | 194 | 7,000 | 388 |
| 2013-08-15 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2013-08-12 | 193 | 193 | 193 | 193 | 1,000 | 386 |
| 2013-08-07 | 196 | 196 | 196 | 196 | 7,000 | 392 |
| 2013-08-06 | 199 | 199 | 199 | 199 | 1,000 | 398 |
| 2013-08-01 | 200 | 200 | 199 | 199 | 6,000 | 398 |
| 2013-07-30 | 196 | 196 | 196 | 196 | 3,000 | 392 |
| 2013-07-29 | 196 | 196 | 196 | 196 | 3,000 | 392 |
| 2013-07-24 | 197 | 197 | 197 | 197 | 2,000 | 394 |
| 2013-07-22 | 193 | 193 | 193 | 193 | 2,000 | 386 |
| 2013-07-18 | 209 | 209 | 209 | 209 | 10,000 | 418 |
| 2013-07-16 | 209 | 209 | 209 | 209 | 8,000 | 418 |
| 2013-07-10 | 200 | 209 | 200 | 209 | 12,000 | 418 |
| 2013-07-09 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2013-07-08 | 200 | 205 | 200 | 205 | 3,000 | 410 |
| 2013-07-05 | 198 | 202 | 198 | 200 | 13,000 | 400 |
| 2013-07-04 | 195 | 197 | 195 | 197 | 6,000 | 394 |
| 2013-07-03 | 194 | 196 | 194 | 195 | 18,000 | 390 |
| 2013-06-28 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 2013-06-19 | 190 | 195 | 190 | 190 | 6,000 | 380 |
| 2013-06-10 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 2013-06-07 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2013-06-06 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2013-06-03 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2013-05-30 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2013-05-29 | 186 | 186 | 186 | 186 | 1,000 | 372 |
| 2013-05-28 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2013-05-27 | 188 | 188 | 183 | 183 | 2,000 | 366 |
| 2013-05-21 | 193 | 193 | 193 | 193 | 3,000 | 386 |
| 2013-05-16 | 201 | 202 | 201 | 201 | 12,000 | 402 |
| 2013-05-15 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 2013-05-10 | 199 | 210 | 199 | 210 | 2,000 | 420 |
| 2013-05-09 | 193 | 194 | 193 | 194 | 2,000 | 388 |
| 2013-05-01 | 183 | 183 | 183 | 183 | 7,000 | 366 |
| 2013-04-26 | 186 | 186 | 186 | 186 | 2,000 | 372 |
| 2013-04-25 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2013-04-23 | 188 | 190 | 188 | 189 | 3,000 | 378 |
| 2013-04-17 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2013-04-16 | 184 | 184 | 184 | 184 | 3,000 | 368 |
| 2013-04-15 | 184 | 184 | 184 | 184 | 1,000 | 368 |
| 2013-04-12 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2013-04-09 | 185 | 185 | 182 | 182 | 5,000 | 364 |
| 2013-04-08 | 186 | 186 | 185 | 185 | 3,000 | 370 |
| 2013-04-05 | 185 | 185 | 185 | 185 | 5,000 | 370 |
| 2013-04-04 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2013-04-03 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2013-04-02 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2013-03-29 | 183 | 184 | 183 | 184 | 2,000 | 368 |
| 2013-03-28 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2013-03-27 | 186 | 187 | 186 | 187 | 2,000 | 374 |
| 2013-03-26 | 187 | 187 | 184 | 184 | 3,000 | 368 |
| 2013-03-22 | 187 | 187 | 187 | 187 | 2,000 | 374 |
| 2013-03-19 | 186 | 192 | 186 | 192 | 3,000 | 384 |
| 2013-03-18 | 200 | 200 | 187 | 190 | 19,000 | 380 |
| 2013-03-15 | 198 | 200 | 198 | 200 | 3,000 | 400 |
| 2013-03-12 | 190 | 195 | 190 | 195 | 2,000 | 390 |
| 2013-03-07 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2013-03-06 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 2013-03-05 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 2013-03-04 | 185 | 189 | 185 | 189 | 5,000 | 378 |
| 2013-03-01 | 179 | 180 | 179 | 180 | 2,000 | 360 |
| 2013-02-25 | 184 | 184 | 184 | 184 | 1,000 | 368 |
| 2013-02-18 | 180 | 180 | 180 | 180 | 3,000 | 360 |
| 2013-02-15 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2013-02-14 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 2013-02-12 | 182 | 182 | 181 | 181 | 2,000 | 362 |
| 2013-02-08 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 2013-02-05 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 2013-02-04 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2013-02-01 | 180 | 180 | 180 | 180 | 5,000 | 360 |
| 2013-01-31 | 180 | 180 | 180 | 180 | 5,000 | 360 |
| 2013-01-30 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2013-01-28 | 178 | 178 | 178 | 178 | 1,000 | 356 |
| 2013-01-22 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2013-01-17 | 178 | 178 | 172 | 172 | 8,000 | 344 |
| 2013-01-16 | 173 | 188 | 173 | 188 | 11,000 | 376 |
| 2013-01-15 | 173 | 173 | 173 | 173 | 2,000 | 346 |
| 2013-01-08 | 169 | 170 | 169 | 170 | 2,000 | 340 |
| 2013-01-07 | 166 | 166 | 166 | 166 | 11,000 | 332 |
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
