9078 (株)エスライングループ本社 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 788 | 789 | 788 | 789 | 700 | 789 |
| 2015-12-29 | 760 | 785 | 760 | 785 | 900 | 785 |
| 2015-12-28 | 761 | 761 | 760 | 761 | 1,200 | 761 |
| 2015-12-24 | 788 | 788 | 751 | 751 | 200 | 751 |
| 2015-12-22 | 745 | 745 | 745 | 745 | 100 | 745 |
| 2015-12-21 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2015-12-17 | 755 | 770 | 755 | 770 | 1,200 | 770 |
| 2015-12-16 | 788 | 788 | 780 | 780 | 2,400 | 780 |
| 2015-12-14 | 765 | 785 | 765 | 780 | 4,700 | 780 |
| 2015-12-11 | 758 | 765 | 746 | 765 | 1,500 | 765 |
| 2015-12-10 | 746 | 746 | 746 | 746 | 100 | 746 |
| 2015-12-09 | 735 | 740 | 735 | 740 | 1,100 | 740 |
| 2015-12-08 | 740 | 740 | 740 | 740 | 500 | 740 |
| 2015-12-07 | 740 | 749 | 740 | 741 | 1,500 | 741 |
| 2015-12-04 | 747 | 748 | 740 | 748 | 1,300 | 748 |
| 2015-12-03 | 747 | 747 | 747 | 747 | 100 | 747 |
| 2015-12-02 | 730 | 745 | 730 | 745 | 4,300 | 745 |
| 2015-12-01 | 730 | 730 | 730 | 730 | 200 | 730 |
| 2015-11-30 | 721 | 749 | 719 | 728 | 4,100 | 728 |
| 2015-11-27 | 713 | 713 | 713 | 713 | 200 | 713 |
| 2015-11-26 | 709 | 712 | 709 | 712 | 2,600 | 712 |
| 2015-11-25 | 709 | 709 | 709 | 709 | 200 | 709 |
| 2015-11-24 | 710 | 710 | 708 | 708 | 900 | 708 |
| 2015-11-20 | 705 | 719 | 705 | 719 | 3,900 | 719 |
| 2015-11-19 | 710 | 710 | 700 | 703 | 1,500 | 703 |
| 2015-11-18 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2015-11-17 | 705 | 710 | 705 | 710 | 2,300 | 710 |
| 2015-11-16 | 708 | 708 | 708 | 708 | 1,000 | 708 |
| 2015-11-13 | 723 | 723 | 708 | 708 | 1,200 | 708 |
| 2015-11-12 | 743 | 743 | 723 | 723 | 700 | 723 |
| 2015-11-11 | 698 | 718 | 698 | 718 | 2,100 | 718 |
| 2015-11-10 | 714 | 740 | 708 | 711 | 1,600 | 711 |
| 2015-11-09 | 708 | 708 | 708 | 708 | 100 | 708 |
| 2015-11-05 | 720 | 720 | 705 | 705 | 1,100 | 705 |
| 2015-11-04 | 700 | 720 | 700 | 720 | 1,200 | 720 |
| 2015-11-02 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2015-10-29 | 696 | 696 | 696 | 696 | 500 | 696 |
| 2015-10-28 | 696 | 696 | 696 | 696 | 2,000 | 696 |
| 2015-10-27 | 700 | 700 | 700 | 700 | 500 | 700 |
| 2015-10-26 | 700 | 754 | 695 | 696 | 3,800 | 696 |
| 2015-10-23 | 700 | 700 | 700 | 700 | 600 | 700 |
| 2015-10-20 | 700 | 700 | 698 | 698 | 200 | 698 |
| 2015-10-19 | 700 | 700 | 698 | 698 | 2,800 | 698 |
| 2015-10-16 | 690 | 700 | 690 | 700 | 1,400 | 700 |
| 2015-10-15 | 700 | 700 | 690 | 690 | 900 | 690 |
| 2015-10-14 | 690 | 690 | 690 | 690 | 800 | 690 |
| 2015-10-13 | 700 | 700 | 699 | 699 | 2,000 | 699 |
| 2015-10-09 | 699 | 705 | 695 | 705 | 900 | 705 |
| 2015-10-08 | 700 | 700 | 699 | 699 | 600 | 699 |
| 2015-10-07 | 705 | 705 | 700 | 700 | 700 | 700 |
| 2015-10-06 | 705 | 705 | 705 | 705 | 900 | 705 |
| 2015-10-05 | 730 | 730 | 704 | 705 | 2,700 | 705 |
| 2015-10-02 | 715 | 730 | 715 | 730 | 500 | 730 |
| 2015-10-01 | 758 | 758 | 701 | 715 | 1,800 | 715 |
| 2015-09-29 | 730 | 759 | 730 | 759 | 600 | 759 |
| 2015-09-28 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2015-09-24 | 360 | 365 | 360 | 365 | 2,000 | 730 |
| 2015-09-18 | 368 | 368 | 368 | 368 | 3,000 | 736 |
| 2015-09-17 | 370 | 370 | 368 | 368 | 4,000 | 736 |
| 2015-09-16 | 370 | 370 | 369 | 369 | 9,000 | 738 |
| 2015-09-14 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2015-09-08 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2015-09-07 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2015-09-04 | 375 | 383 | 371 | 371 | 5,000 | 742 |
| 2015-09-03 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2015-09-01 | 367 | 367 | 367 | 367 | 2,000 | 734 |
| 2015-08-26 | 370 | 370 | 360 | 360 | 8,000 | 720 |
| 2015-08-25 | 370 | 370 | 370 | 370 | 8,000 | 740 |
| 2015-08-24 | 390 | 390 | 375 | 375 | 19,000 | 750 |
| 2015-08-21 | 399 | 399 | 399 | 399 | 4,000 | 798 |
| 2015-08-20 | 399 | 399 | 399 | 399 | 2,000 | 798 |
| 2015-08-19 | 400 | 400 | 399 | 399 | 6,000 | 798 |
| 2015-08-18 | 403 | 403 | 400 | 400 | 4,000 | 800 |
| 2015-08-17 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2015-08-14 | 400 | 400 | 395 | 395 | 10,000 | 790 |
| 2015-08-13 | 390 | 395 | 390 | 395 | 2,000 | 790 |
| 2015-08-11 | 392 | 392 | 386 | 387 | 7,000 | 774 |
| 2015-08-10 | 384 | 400 | 384 | 399 | 14,000 | 798 |
| 2015-08-07 | 380 | 380 | 380 | 380 | 5,000 | 760 |
| 2015-08-06 | 370 | 379 | 370 | 379 | 5,000 | 758 |
| 2015-08-05 | 371 | 371 | 370 | 370 | 2,000 | 740 |
| 2015-08-03 | 371 | 371 | 371 | 371 | 1,000 | 742 |
| 2015-07-31 | 374 | 374 | 374 | 374 | 4,000 | 748 |
| 2015-07-27 | 375 | 387 | 373 | 387 | 10,000 | 774 |
| 2015-07-24 | 372 | 372 | 371 | 371 | 7,000 | 742 |
| 2015-07-23 | 373 | 373 | 373 | 373 | 10,000 | 746 |
| 2015-07-22 | 375 | 375 | 374 | 374 | 5,000 | 748 |
| 2015-07-21 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2015-07-16 | 383 | 385 | 383 | 385 | 6,000 | 770 |
| 2015-07-15 | 383 | 383 | 383 | 383 | 1,000 | 766 |
| 2015-07-14 | 383 | 383 | 383 | 383 | 2,000 | 766 |
| 2015-07-13 | 383 | 390 | 375 | 375 | 21,000 | 750 |
| 2015-07-10 | 386 | 387 | 385 | 386 | 6,000 | 772 |
| 2015-07-09 | 392 | 392 | 386 | 386 | 6,000 | 772 |
| 2015-07-07 | 403 | 403 | 400 | 400 | 9,000 | 800 |
| 2015-07-06 | 400 | 405 | 400 | 403 | 14,000 | 806 |
| 2015-07-03 | 410 | 410 | 400 | 400 | 5,000 | 800 |
| 2015-07-02 | 403 | 410 | 403 | 410 | 9,000 | 820 |
| 2015-07-01 | 384 | 403 | 384 | 403 | 15,000 | 806 |
| 2015-06-30 | 376 | 384 | 376 | 384 | 2,000 | 768 |
| 2015-06-29 | 380 | 380 | 376 | 376 | 10,000 | 752 |
| 2015-06-26 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2015-06-23 | 394 | 394 | 388 | 388 | 5,000 | 776 |
| 2015-06-22 | 394 | 394 | 394 | 394 | 2,000 | 788 |
| 2015-06-19 | 385 | 385 | 385 | 385 | 2,000 | 770 |
| 2015-06-18 | 388 | 388 | 385 | 385 | 2,000 | 770 |
| 2015-06-17 | 390 | 390 | 388 | 388 | 7,000 | 776 |
| 2015-06-16 | 379 | 380 | 379 | 380 | 2,000 | 760 |
| 2015-06-15 | 372 | 379 | 372 | 379 | 3,000 | 758 |
| 2015-06-12 | 372 | 372 | 372 | 372 | 3,000 | 744 |
| 2015-06-11 | 369 | 380 | 369 | 380 | 5,000 | 760 |
| 2015-06-10 | 369 | 369 | 369 | 369 | 1,000 | 738 |
| 2015-06-09 | 373 | 373 | 373 | 373 | 4,000 | 746 |
| 2015-06-08 | 375 | 375 | 375 | 375 | 4,000 | 750 |
| 2015-06-05 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2015-06-04 | 374 | 376 | 374 | 376 | 2,000 | 752 |
| 2015-06-03 | 374 | 374 | 374 | 374 | 1,000 | 748 |
| 2015-06-02 | 374 | 374 | 374 | 374 | 1,000 | 748 |
| 2015-06-01 | 378 | 378 | 378 | 378 | 2,000 | 756 |
| 2015-05-28 | 379 | 379 | 379 | 379 | 2,000 | 758 |
| 2015-05-27 | 379 | 384 | 379 | 379 | 4,000 | 758 |
| 2015-05-26 | 386 | 386 | 386 | 386 | 2,000 | 772 |
| 2015-05-25 | 388 | 388 | 386 | 386 | 2,000 | 772 |
| 2015-05-22 | 381 | 381 | 380 | 380 | 3,000 | 760 |
| 2015-05-21 | 385 | 385 | 381 | 385 | 6,000 | 770 |
| 2015-05-20 | 397 | 397 | 397 | 397 | 1,000 | 794 |
| 2015-05-19 | 398 | 398 | 398 | 398 | 2,000 | 796 |
| 2015-05-18 | 399 | 399 | 398 | 398 | 2,000 | 796 |
| 2015-05-15 | 385 | 401 | 385 | 401 | 7,000 | 802 |
| 2015-05-14 | 395 | 395 | 386 | 386 | 6,000 | 772 |
| 2015-05-13 | 400 | 400 | 390 | 398 | 16,000 | 796 |
| 2015-05-12 | 420 | 424 | 420 | 420 | 20,000 | 840 |
| 2015-05-11 | 395 | 413 | 395 | 413 | 8,000 | 826 |
| 2015-05-08 | 400 | 400 | 386 | 386 | 14,000 | 772 |
| 2015-05-07 | 412 | 412 | 403 | 403 | 6,000 | 806 |
| 2015-05-01 | 404 | 410 | 396 | 396 | 15,000 | 792 |
| 2015-04-30 | 369 | 427 | 369 | 404 | 39,000 | 808 |
| 2015-04-27 | 365 | 365 | 362 | 362 | 4,000 | 724 |
| 2015-04-24 | 369 | 369 | 361 | 361 | 8,000 | 722 |
| 2015-04-21 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2015-04-20 | 367 | 370 | 367 | 370 | 2,000 | 740 |
| 2015-04-17 | 371 | 371 | 371 | 371 | 1,000 | 742 |
| 2015-04-16 | 368 | 368 | 367 | 367 | 3,000 | 734 |
| 2015-04-15 | 365 | 368 | 365 | 368 | 7,000 | 736 |
| 2015-04-14 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2015-04-13 | 369 | 370 | 367 | 367 | 9,000 | 734 |
| 2015-04-10 | 370 | 370 | 366 | 366 | 8,000 | 732 |
| 2015-04-09 | 366 | 370 | 366 | 370 | 5,000 | 740 |
| 2015-04-08 | 370 | 373 | 365 | 368 | 12,000 | 736 |
| 2015-04-07 | 370 | 370 | 370 | 370 | 7,000 | 740 |
| 2015-04-06 | 385 | 385 | 370 | 370 | 6,000 | 740 |
| 2015-04-03 | 385 | 385 | 385 | 385 | 2,000 | 770 |
| 2015-04-02 | 385 | 385 | 385 | 385 | 2,000 | 770 |
| 2015-04-01 | 385 | 386 | 385 | 386 | 2,000 | 772 |
| 2015-03-31 | 371 | 371 | 370 | 370 | 3,000 | 740 |
| 2015-03-30 | 372 | 372 | 372 | 372 | 1,000 | 744 |
| 2015-03-27 | 380 | 382 | 371 | 374 | 7,000 | 748 |
| 2015-03-26 | 391 | 391 | 391 | 391 | 1,000 | 782 |
| 2015-03-25 | 404 | 404 | 399 | 399 | 6,000 | 798 |
| 2015-03-24 | 413 | 418 | 406 | 406 | 7,000 | 812 |
| 2015-03-23 | 405 | 405 | 405 | 405 | 3,000 | 810 |
| 2015-03-20 | 409 | 410 | 405 | 405 | 3,000 | 810 |
| 2015-03-19 | 400 | 403 | 400 | 403 | 2,000 | 806 |
| 2015-03-18 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2015-03-17 | 403 | 418 | 401 | 401 | 14,000 | 802 |
| 2015-03-16 | 390 | 403 | 390 | 403 | 10,000 | 806 |
| 2015-03-13 | 418 | 418 | 390 | 390 | 25,000 | 780 |
| 2015-03-12 | 419 | 419 | 418 | 418 | 7,000 | 836 |
| 2015-03-11 | 419 | 419 | 395 | 396 | 23,000 | 792 |
| 2015-03-10 | 412 | 429 | 412 | 421 | 10,000 | 842 |
| 2015-03-09 | 402 | 410 | 402 | 410 | 16,000 | 820 |
| 2015-03-06 | 397 | 410 | 397 | 410 | 13,000 | 820 |
| 2015-03-05 | 389 | 390 | 389 | 390 | 6,000 | 780 |
| 2015-03-04 | 389 | 389 | 387 | 387 | 5,000 | 774 |
| 2015-03-03 | 376 | 394 | 376 | 389 | 12,000 | 778 |
| 2015-03-02 | 350 | 370 | 350 | 370 | 7,000 | 740 |
| 2015-02-27 | 337 | 349 | 337 | 349 | 8,000 | 698 |
| 2015-02-26 | 345 | 348 | 335 | 335 | 17,000 | 670 |
| 2015-02-25 | 337 | 346 | 337 | 339 | 12,000 | 678 |
| 2015-02-24 | 336 | 336 | 336 | 336 | 1,000 | 672 |
| 2015-02-23 | 332 | 332 | 332 | 332 | 2,000 | 664 |
| 2015-02-20 | 332 | 332 | 330 | 330 | 5,000 | 660 |
| 2015-02-19 | 333 | 333 | 330 | 330 | 11,000 | 660 |
| 2015-02-18 | 331 | 331 | 330 | 330 | 6,000 | 660 |
| 2015-02-17 | 333 | 335 | 331 | 331 | 4,000 | 662 |
| 2015-02-16 | 329 | 330 | 329 | 329 | 6,000 | 658 |
| 2015-02-13 | 327 | 330 | 327 | 329 | 11,000 | 658 |
| 2015-02-12 | 325 | 327 | 325 | 327 | 6,000 | 654 |
| 2015-02-10 | 320 | 320 | 320 | 320 | 3,000 | 640 |
| 2015-02-09 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 2015-02-05 | 325 | 325 | 317 | 317 | 8,000 | 634 |
| 2015-02-04 | 318 | 328 | 318 | 318 | 12,000 | 636 |
| 2015-02-03 | 315 | 315 | 315 | 315 | 2,000 | 630 |
| 2015-02-02 | 314 | 314 | 314 | 314 | 2,000 | 628 |
| 2015-01-30 | 322 | 322 | 314 | 314 | 18,000 | 628 |
| 2015-01-29 | 323 | 329 | 315 | 322 | 28,000 | 644 |
| 2015-01-28 | 310 | 316 | 304 | 315 | 29,000 | 630 |
| 2015-01-27 | 305 | 306 | 305 | 306 | 3,000 | 612 |
| 2015-01-23 | 305 | 305 | 305 | 305 | 14,000 | 610 |
| 2015-01-21 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2015-01-20 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 2015-01-19 | 300 | 300 | 300 | 300 | 4,000 | 600 |
| 2015-01-16 | 309 | 309 | 300 | 300 | 13,000 | 600 |
| 2015-01-15 | 287 | 309 | 286 | 309 | 26,000 | 618 |
| 2015-01-14 | 292 | 296 | 287 | 287 | 23,000 | 574 |
| 2015-01-13 | 294 | 304 | 294 | 304 | 6,000 | 608 |
| 2015-01-09 | 294 | 295 | 294 | 295 | 4,000 | 590 |
| 2015-01-08 | 298 | 300 | 293 | 293 | 4,000 | 586 |
| 2015-01-06 | 290 | 290 | 280 | 287 | 21,000 | 574 |
| 2015-01-05 | 301 | 301 | 286 | 292 | 6,000 | 584 |
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
