9078 (株)エスライングループ本社 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-07-03 | 963 | 963 | 963 | 963 | 400 | 963 |
| 2017-06-30 | 973 | 973 | 963 | 963 | 800 | 963 |
| 2017-06-29 | 965 | 970 | 965 | 970 | 200 | 970 |
| 2017-06-28 | 974 | 974 | 974 | 974 | 100 | 974 |
| 2017-06-27 | 970 | 974 | 970 | 974 | 600 | 974 |
| 2017-06-26 | 974 | 974 | 974 | 974 | 100 | 974 |
| 2017-06-23 | 975 | 975 | 967 | 975 | 700 | 975 |
| 2017-06-22 | 970 | 975 | 970 | 975 | 700 | 975 |
| 2017-06-21 | 980 | 980 | 980 | 980 | 500 | 980 |
| 2017-06-20 | 980 | 980 | 980 | 980 | 300 | 980 |
| 2017-06-19 | 965 | 965 | 965 | 965 | 100 | 965 |
| 2017-06-15 | 965 | 965 | 965 | 965 | 100 | 965 |
| 2017-06-14 | 965 | 965 | 965 | 965 | 1,500 | 965 |
| 2017-06-13 | 980 | 980 | 966 | 966 | 900 | 966 |
| 2017-06-09 | 976 | 976 | 963 | 963 | 200 | 963 |
| 2017-06-08 | 963 | 963 | 963 | 963 | 300 | 963 |
| 2017-06-02 | 961 | 961 | 961 | 961 | 100 | 961 |
| 2017-06-01 | 959 | 961 | 959 | 961 | 1,400 | 961 |
| 2017-05-31 | 956 | 956 | 955 | 955 | 200 | 955 |
| 2017-05-30 | 960 | 960 | 960 | 960 | 200 | 960 |
| 2017-05-29 | 955 | 959 | 955 | 955 | 2,500 | 955 |
| 2017-05-25 | 955 | 955 | 955 | 955 | 2,000 | 955 |
| 2017-05-24 | 955 | 955 | 951 | 955 | 1,100 | 955 |
| 2017-05-23 | 955 | 956 | 955 | 955 | 6,000 | 955 |
| 2017-05-22 | 950 | 960 | 950 | 950 | 6,500 | 950 |
| 2017-05-19 | 957 | 957 | 957 | 957 | 100 | 957 |
| 2017-05-18 | 969 | 969 | 951 | 951 | 1,100 | 951 |
| 2017-05-17 | 960 | 980 | 960 | 980 | 1,500 | 980 |
| 2017-05-16 | 962 | 968 | 962 | 968 | 700 | 968 |
| 2017-05-15 | 961 | 961 | 960 | 961 | 2,600 | 961 |
| 2017-05-11 | 961 | 961 | 961 | 961 | 500 | 961 |
| 2017-05-09 | 961 | 964 | 961 | 964 | 200 | 964 |
| 2017-05-08 | 975 | 975 | 960 | 960 | 400 | 960 |
| 2017-05-02 | 940 | 978 | 932 | 978 | 1,000 | 978 |
| 2017-04-28 | 943 | 943 | 940 | 940 | 600 | 940 |
| 2017-04-24 | 921 | 930 | 921 | 930 | 800 | 930 |
| 2017-04-21 | 930 | 930 | 930 | 930 | 200 | 930 |
| 2017-04-20 | 930 | 932 | 930 | 931 | 300 | 931 |
| 2017-04-17 | 929 | 929 | 929 | 929 | 100 | 929 |
| 2017-04-14 | 920 | 920 | 920 | 920 | 2,800 | 920 |
| 2017-04-13 | 930 | 930 | 930 | 930 | 300 | 930 |
| 2017-04-12 | 930 | 930 | 930 | 930 | 700 | 930 |
| 2017-04-11 | 931 | 932 | 930 | 930 | 1,800 | 930 |
| 2017-04-10 | 931 | 931 | 931 | 931 | 100 | 931 |
| 2017-04-07 | 940 | 940 | 930 | 930 | 1,000 | 930 |
| 2017-04-06 | 950 | 950 | 940 | 940 | 2,500 | 940 |
| 2017-04-05 | 990 | 990 | 940 | 945 | 9,600 | 945 |
| 2017-04-04 | 992 | 992 | 990 | 990 | 1,500 | 990 |
| 2017-04-03 | 1,001 | 1,001 | 992 | 992 | 300 | 992 |
| 2017-03-31 | 1,006 | 1,010 | 1,001 | 1,001 | 1,100 | 1,001 |
| 2017-03-30 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2017-03-29 | 1,000 | 1,006 | 991 | 1,006 | 2,200 | 1,006 |
| 2017-03-28 | 1,022 | 1,049 | 1,020 | 1,040 | 800 | 1,040 |
| 2017-03-27 | 1,044 | 1,044 | 1,011 | 1,011 | 500 | 1,011 |
| 2017-03-24 | 1,030 | 1,049 | 1,030 | 1,049 | 300 | 1,049 |
| 2017-03-23 | 1,069 | 1,069 | 960 | 999 | 13,500 | 999 |
| 2017-03-21 | 1,051 | 1,069 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2017-03-17 | 1,060 | 1,069 | 1,051 | 1,069 | 1,800 | 1,069 |
| 2017-03-16 | 1,025 | 1,078 | 1,025 | 1,070 | 4,000 | 1,070 |
| 2017-03-15 | 1,032 | 1,062 | 1,025 | 1,025 | 1,100 | 1,025 |
| 2017-03-14 | 1,032 | 1,037 | 1,025 | 1,037 | 1,800 | 1,037 |
| 2017-03-13 | 1,030 | 1,078 | 1,027 | 1,027 | 2,600 | 1,027 |
| 2017-03-10 | 1,020 | 1,030 | 1,002 | 1,030 | 2,300 | 1,030 |
| 2017-03-09 | 1,008 | 1,021 | 1,008 | 1,020 | 2,700 | 1,020 |
| 2017-03-08 | 1,028 | 1,028 | 1,013 | 1,020 | 2,100 | 1,020 |
| 2017-03-07 | 1,047 | 1,047 | 1,008 | 1,028 | 7,000 | 1,028 |
| 2017-03-06 | 1,049 | 1,049 | 1,006 | 1,049 | 14,400 | 1,049 |
| 2017-03-03 | 891 | 899 | 891 | 899 | 1,700 | 899 |
| 2017-03-02 | 894 | 894 | 891 | 891 | 800 | 891 |
| 2017-03-01 | 892 | 893 | 882 | 893 | 500 | 893 |
| 2017-02-28 | 892 | 892 | 880 | 880 | 1,500 | 880 |
| 2017-02-27 | 885 | 892 | 860 | 892 | 3,100 | 892 |
| 2017-02-24 | 875 | 887 | 855 | 870 | 2,000 | 870 |
| 2017-02-23 | 853 | 860 | 853 | 860 | 300 | 860 |
| 2017-02-22 | 860 | 868 | 860 | 868 | 500 | 868 |
| 2017-02-21 | 850 | 868 | 850 | 868 | 400 | 868 |
| 2017-02-20 | 840 | 848 | 840 | 848 | 2,500 | 848 |
| 2017-02-17 | 867 | 867 | 822 | 847 | 15,400 | 847 |
| 2017-02-16 | 858 | 860 | 858 | 860 | 800 | 860 |
| 2017-02-15 | 855 | 858 | 850 | 855 | 4,700 | 855 |
| 2017-02-14 | 851 | 851 | 850 | 850 | 200 | 850 |
| 2017-02-13 | 835 | 858 | 835 | 858 | 1,400 | 858 |
| 2017-02-10 | 834 | 836 | 834 | 836 | 400 | 836 |
| 2017-02-09 | 837 | 837 | 822 | 835 | 500 | 835 |
| 2017-02-08 | 836 | 837 | 836 | 837 | 200 | 837 |
| 2017-02-07 | 836 | 836 | 811 | 826 | 2,500 | 826 |
| 2017-02-06 | 830 | 835 | 830 | 835 | 700 | 835 |
| 2017-02-03 | 830 | 830 | 830 | 830 | 200 | 830 |
| 2017-01-31 | 825 | 825 | 816 | 816 | 200 | 816 |
| 2017-01-30 | 808 | 838 | 808 | 838 | 1,200 | 838 |
| 2017-01-27 | 828 | 828 | 818 | 818 | 200 | 818 |
| 2017-01-26 | 828 | 828 | 828 | 828 | 100 | 828 |
| 2017-01-25 | 805 | 828 | 802 | 828 | 1,300 | 828 |
| 2017-01-24 | 820 | 820 | 820 | 820 | 200 | 820 |
| 2017-01-23 | 830 | 845 | 803 | 818 | 2,300 | 818 |
| 2017-01-20 | 830 | 830 | 825 | 830 | 400 | 830 |
| 2017-01-19 | 826 | 830 | 826 | 830 | 300 | 830 |
| 2017-01-18 | 825 | 825 | 825 | 825 | 500 | 825 |
| 2017-01-17 | 817 | 836 | 817 | 817 | 3,100 | 817 |
| 2017-01-16 | 814 | 817 | 806 | 817 | 1,500 | 817 |
| 2017-01-13 | 802 | 804 | 802 | 804 | 400 | 804 |
| 2017-01-12 | 800 | 802 | 800 | 802 | 700 | 802 |
| 2017-01-11 | 800 | 801 | 800 | 800 | 1,200 | 800 |
| 2017-01-10 | 800 | 800 | 799 | 800 | 2,400 | 800 |
| 2017-01-06 | 791 | 799 | 791 | 799 | 200 | 799 |
| 2017-01-05 | 796 | 796 | 786 | 786 | 3,000 | 786 |
| 2017-01-04 | 788 | 796 | 788 | 793 | 700 | 793 |
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
