9078 (株)エスライングループ本社 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 301 | 301 | 297 | 297 | 13,000 | 594 |
| 2014-12-29 | 308 | 323 | 299 | 307 | 46,000 | 614 |
| 2014-12-26 | 285 | 300 | 285 | 300 | 8,000 | 600 |
| 2014-12-25 | 284 | 298 | 284 | 298 | 14,000 | 596 |
| 2014-12-24 | 279 | 279 | 279 | 279 | 1,000 | 558 |
| 2014-12-16 | 284 | 284 | 275 | 275 | 5,000 | 550 |
| 2014-12-12 | 280 | 284 | 280 | 284 | 6,000 | 568 |
| 2014-12-11 | 279 | 279 | 279 | 279 | 4,000 | 558 |
| 2014-12-10 | 279 | 279 | 279 | 279 | 5,000 | 558 |
| 2014-12-09 | 283 | 283 | 281 | 282 | 4,000 | 564 |
| 2014-12-08 | 282 | 284 | 282 | 284 | 7,000 | 568 |
| 2014-12-05 | 282 | 282 | 282 | 282 | 1,000 | 564 |
| 2014-12-04 | 279 | 280 | 279 | 280 | 2,000 | 560 |
| 2014-12-02 | 278 | 280 | 278 | 280 | 5,000 | 560 |
| 2014-12-01 | 264 | 272 | 264 | 272 | 3,000 | 544 |
| 2014-11-28 | 261 | 263 | 261 | 263 | 3,000 | 526 |
| 2014-11-27 | 262 | 262 | 262 | 262 | 3,000 | 524 |
| 2014-11-25 | 264 | 264 | 264 | 264 | 1,000 | 528 |
| 2014-11-21 | 270 | 270 | 260 | 260 | 12,000 | 520 |
| 2014-11-20 | 265 | 265 | 258 | 260 | 7,000 | 520 |
| 2014-11-19 | 270 | 270 | 265 | 265 | 3,000 | 530 |
| 2014-11-18 | 265 | 270 | 265 | 270 | 4,000 | 540 |
| 2014-11-17 | 265 | 265 | 265 | 265 | 2,000 | 530 |
| 2014-11-14 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 2014-11-13 | 260 | 260 | 257 | 257 | 2,000 | 514 |
| 2014-11-12 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 2014-11-11 | 260 | 260 | 258 | 258 | 7,000 | 516 |
| 2014-11-10 | 259 | 284 | 256 | 258 | 22,000 | 516 |
| 2014-11-07 | 252 | 255 | 252 | 255 | 2,000 | 510 |
| 2014-11-05 | 250 | 250 | 250 | 250 | 2,000 | 500 |
| 2014-11-04 | 250 | 250 | 250 | 250 | 2,000 | 500 |
| 2014-10-28 | 243 | 243 | 243 | 243 | 1,000 | 486 |
| 2014-10-27 | 243 | 243 | 243 | 243 | 1,000 | 486 |
| 2014-10-23 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2014-10-16 | 254 | 254 | 244 | 244 | 5,000 | 488 |
| 2014-10-09 | 254 | 254 | 254 | 254 | 1,000 | 508 |
| 2014-10-06 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2014-10-02 | 243 | 255 | 243 | 255 | 6,000 | 510 |
| 2014-09-30 | 246 | 246 | 246 | 246 | 1,000 | 492 |
| 2014-09-26 | 280 | 280 | 254 | 254 | 3,000 | 508 |
| 2014-09-18 | 248 | 248 | 248 | 248 | 1,000 | 496 |
| 2014-09-17 | 246 | 246 | 246 | 246 | 5,000 | 492 |
| 2014-09-16 | 240 | 246 | 240 | 246 | 4,000 | 492 |
| 2014-09-12 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2014-09-10 | 246 | 246 | 246 | 246 | 2,000 | 492 |
| 2014-09-09 | 242 | 246 | 242 | 246 | 2,000 | 492 |
| 2014-09-08 | 242 | 242 | 240 | 240 | 6,000 | 480 |
| 2014-09-02 | 242 | 243 | 242 | 243 | 2,000 | 486 |
| 2014-09-01 | 243 | 243 | 242 | 243 | 5,000 | 486 |
| 2014-08-29 | 236 | 236 | 236 | 236 | 2,000 | 472 |
| 2014-08-27 | 238 | 238 | 238 | 238 | 1,000 | 476 |
| 2014-08-22 | 230 | 230 | 230 | 230 | 4,000 | 460 |
| 2014-08-20 | 236 | 236 | 236 | 236 | 1,000 | 472 |
| 2014-08-18 | 232 | 232 | 228 | 228 | 6,000 | 456 |
| 2014-08-15 | 232 | 232 | 232 | 232 | 2,000 | 464 |
| 2014-08-14 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 2014-08-13 | 225 | 225 | 223 | 223 | 2,000 | 446 |
| 2014-08-11 | 240 | 245 | 229 | 229 | 9,000 | 458 |
| 2014-08-08 | 216 | 216 | 216 | 216 | 1,000 | 432 |
| 2014-08-06 | 218 | 219 | 218 | 218 | 3,000 | 436 |
| 2014-08-05 | 229 | 229 | 229 | 229 | 5,000 | 458 |
| 2014-07-30 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2014-07-29 | 225 | 227 | 225 | 227 | 7,000 | 454 |
| 2014-07-28 | 235 | 235 | 233 | 233 | 2,000 | 466 |
| 2014-07-25 | 232 | 232 | 232 | 232 | 1,000 | 464 |
| 2014-07-18 | 235 | 248 | 235 | 248 | 7,000 | 496 |
| 2014-07-17 | 236 | 247 | 236 | 236 | 12,000 | 472 |
| 2014-07-10 | 234 | 234 | 234 | 234 | 5,000 | 468 |
| 2014-07-08 | 250 | 250 | 250 | 250 | 2,000 | 500 |
| 2014-07-07 | 243 | 255 | 243 | 253 | 21,000 | 506 |
| 2014-07-04 | 238 | 243 | 238 | 243 | 2,000 | 486 |
| 2014-07-03 | 236 | 236 | 236 | 236 | 1,000 | 472 |
| 2014-07-02 | 233 | 236 | 233 | 236 | 9,000 | 472 |
| 2014-07-01 | 226 | 233 | 226 | 233 | 10,000 | 466 |
| 2014-06-30 | 221 | 235 | 216 | 226 | 11,000 | 452 |
| 2014-06-27 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2014-06-26 | 220 | 221 | 220 | 221 | 2,000 | 442 |
| 2014-06-23 | 220 | 220 | 220 | 220 | 3,000 | 440 |
| 2014-06-20 | 216 | 217 | 216 | 217 | 4,000 | 434 |
| 2014-06-17 | 215 | 215 | 215 | 215 | 4,000 | 430 |
| 2014-06-16 | 213 | 215 | 213 | 215 | 13,000 | 430 |
| 2014-06-13 | 213 | 213 | 213 | 213 | 1,000 | 426 |
| 2014-06-12 | 213 | 213 | 213 | 213 | 1,000 | 426 |
| 2014-06-11 | 213 | 213 | 213 | 213 | 3,000 | 426 |
| 2014-06-10 | 213 | 213 | 213 | 213 | 3,000 | 426 |
| 2014-06-09 | 213 | 213 | 213 | 213 | 1,000 | 426 |
| 2014-06-06 | 210 | 212 | 210 | 212 | 2,000 | 424 |
| 2014-06-05 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 2014-06-04 | 210 | 210 | 210 | 210 | 3,000 | 420 |
| 2014-06-02 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 2014-05-29 | 207 | 207 | 207 | 207 | 1,000 | 414 |
| 2014-05-27 | 207 | 207 | 205 | 205 | 8,000 | 410 |
| 2014-05-23 | 203 | 203 | 203 | 203 | 2,000 | 406 |
| 2014-05-22 | 203 | 203 | 203 | 203 | 2,000 | 406 |
| 2014-05-21 | 202 | 202 | 202 | 202 | 4,000 | 404 |
| 2014-05-20 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2014-05-19 | 206 | 206 | 206 | 206 | 3,000 | 412 |
| 2014-05-16 | 206 | 206 | 206 | 206 | 6,000 | 412 |
| 2014-05-14 | 206 | 206 | 206 | 206 | 1,000 | 412 |
| 2014-05-13 | 209 | 210 | 206 | 206 | 6,000 | 412 |
| 2014-05-12 | 210 | 211 | 206 | 211 | 7,000 | 422 |
| 2014-05-09 | 200 | 205 | 200 | 205 | 3,000 | 410 |
| 2014-05-08 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2014-05-07 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2014-05-01 | 205 | 205 | 200 | 200 | 3,000 | 400 |
| 2014-04-30 | 199 | 199 | 199 | 199 | 2,000 | 398 |
| 2014-04-28 | 206 | 206 | 206 | 206 | 3,000 | 412 |
| 2014-04-24 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2014-04-21 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2014-04-18 | 205 | 205 | 205 | 205 | 3,000 | 410 |
| 2014-04-17 | 199 | 199 | 199 | 199 | 2,000 | 398 |
| 2014-04-11 | 198 | 198 | 198 | 198 | 1,000 | 396 |
| 2014-04-10 | 198 | 200 | 198 | 200 | 2,000 | 400 |
| 2014-04-09 | 200 | 200 | 200 | 200 | 5,000 | 400 |
| 2014-04-03 | 196 | 196 | 196 | 196 | 2,000 | 392 |
| 2014-03-20 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2014-03-19 | 205 | 205 | 205 | 205 | 4,000 | 410 |
| 2014-03-18 | 204 | 204 | 200 | 200 | 4,000 | 400 |
| 2014-03-14 | 198 | 200 | 198 | 198 | 5,000 | 396 |
| 2014-03-06 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2014-03-05 | 197 | 197 | 197 | 197 | 2,000 | 394 |
| 2014-02-25 | 205 | 205 | 205 | 205 | 3,000 | 410 |
| 2014-02-21 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2014-02-20 | 198 | 198 | 198 | 198 | 1,000 | 396 |
| 2014-02-19 | 198 | 198 | 198 | 198 | 3,000 | 396 |
| 2014-02-18 | 199 | 199 | 198 | 198 | 2,000 | 396 |
| 2014-02-17 | 198 | 199 | 198 | 199 | 7,000 | 398 |
| 2014-02-14 | 198 | 198 | 198 | 198 | 1,000 | 396 |
| 2014-02-13 | 201 | 201 | 201 | 201 | 3,000 | 402 |
| 2014-02-12 | 202 | 203 | 202 | 203 | 3,000 | 406 |
| 2014-02-10 | 200 | 200 | 200 | 200 | 7,000 | 400 |
| 2014-02-04 | 201 | 201 | 197 | 197 | 5,000 | 394 |
| 2014-02-03 | 206 | 206 | 206 | 206 | 1,000 | 412 |
| 2014-01-30 | 206 | 206 | 206 | 206 | 1,000 | 412 |
| 2014-01-29 | 206 | 206 | 206 | 206 | 4,000 | 412 |
| 2014-01-27 | 207 | 207 | 205 | 205 | 5,000 | 410 |
| 2014-01-24 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 2014-01-22 | 217 | 217 | 206 | 206 | 9,000 | 412 |
| 2014-01-21 | 217 | 217 | 213 | 213 | 3,000 | 426 |
| 2014-01-20 | 211 | 212 | 211 | 212 | 4,000 | 424 |
| 2014-01-17 | 207 | 209 | 207 | 208 | 11,000 | 416 |
| 2014-01-16 | 212 | 217 | 212 | 217 | 8,000 | 434 |
| 2014-01-15 | 212 | 212 | 212 | 212 | 1,000 | 424 |
| 2014-01-14 | 203 | 215 | 203 | 215 | 6,000 | 430 |
| 2014-01-10 | 203 | 214 | 202 | 214 | 10,000 | 428 |
| 2014-01-09 | 202 | 204 | 201 | 203 | 9,000 | 406 |
| 2014-01-08 | 201 | 202 | 201 | 202 | 6,000 | 404 |
| 2014-01-07 | 201 | 201 | 201 | 201 | 3,000 | 402 |
| 2014-01-06 | 201 | 201 | 200 | 200 | 6,000 | 400 |
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
