9078 (株)エスライングループ本社 の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,0351,0461,0321,0375,2001,037
2018-12-271,0271,0531,0081,0417,8001,041
2018-12-269901,0279901,0084,2001,008
2018-12-259891,03598899514,900995
2018-12-211,0481,04899799710,700997
2018-12-201,1171,1211,0511,05218,5001,052
2018-12-191,1021,1301,1021,1179,2001,117
2018-12-181,1511,1611,1241,1256,1001,125
2018-12-171,1621,1681,1431,1634,5001,163
2018-12-141,1881,1881,1541,1628,5001,162
2018-12-131,1591,1731,1591,1654,0001,165
2018-12-121,1451,1671,1451,1576,8001,157
2018-12-111,1651,1651,1471,1475,0001,147
2018-12-101,1541,1701,1491,1507,8001,150
2018-12-071,1511,1631,1471,1546,5001,154
2018-12-061,1661,1721,1481,15112,0001,151
2018-12-051,1751,1821,1601,1656,1001,165
2018-12-041,1801,1841,1761,1806,2001,180
2018-12-031,1801,1891,1781,18010,7001,180
2018-11-301,1691,1691,1541,1644,1001,164
2018-11-291,1791,1791,1531,1532,5001,153
2018-11-281,1641,1641,1461,1506,1001,150
2018-11-271,1611,1771,1531,1643,8001,164
2018-11-261,1591,1881,1581,15815,0001,158
2018-11-221,1751,1751,1641,1654,0001,165
2018-11-211,1771,1771,1591,1745,8001,174
2018-11-201,1721,1831,1721,1774,2001,177
2018-11-191,1801,1931,1791,1884,1001,188
2018-11-161,2001,2051,1871,1906,4001,190
2018-11-151,2011,2101,1961,2006,4001,200
2018-11-141,2061,2251,2051,2146,9001,214
2018-11-131,1961,2131,1961,20615,1001,206
2018-11-121,2421,2421,2091,2175,3001,217
2018-11-091,2401,2501,1881,24330,5001,243
2018-11-081,2631,3111,2161,24066,4001,240
2018-11-071,2391,2541,2351,23812,8001,238
2018-11-061,2091,2461,2091,23510,5001,235
2018-11-051,2141,2311,2121,2137,7001,213
2018-11-021,2001,2141,1891,1958,1001,195
2018-11-011,2091,2101,1841,19314,9001,193
2018-10-311,2301,2541,1881,20324,0001,203
2018-10-301,1521,2131,1521,20014,7001,200
2018-10-291,2151,2361,1701,1708,1001,170
2018-10-261,2411,2521,2071,21010,0001,210
2018-10-251,2431,2611,1841,23619,8001,236
2018-10-241,2411,2801,2411,2654,0001,265
2018-10-231,2701,2791,2421,2457,5001,245
2018-10-221,2421,2801,2421,2736,4001,273
2018-10-191,2601,2801,2351,23811,7001,238
2018-10-181,3001,3001,2401,2608,4001,260
2018-10-171,2501,2841,2371,2479,3001,247
2018-10-161,2341,2461,2341,2374,7001,237
2018-10-151,2551,2661,2341,2349,0001,234
2018-10-121,2701,2891,2511,25510,1001,255
2018-10-111,2611,2791,2611,2799,6001,279
2018-10-101,3271,3271,2801,28811,3001,288
2018-10-091,3451,3541,2971,29725,6001,297
2018-10-051,2711,3241,2601,29717,8001,297
2018-10-041,2801,2801,2561,2685,5001,268
2018-10-031,2431,2801,2431,2686,5001,268
2018-10-021,2301,2651,2301,2549,4001,254
2018-10-011,2361,2431,2291,2313,9001,231
2018-09-281,2481,2521,2301,23612,3001,236
2018-09-271,2431,2431,2241,2243,0001,224
2018-09-261,2231,2431,2091,2438,5001,243
2018-09-251,2051,2391,1871,23914,3001,239
2018-09-211,1801,2051,1801,2028,4001,202
2018-09-201,1661,1881,1661,1826,3001,182
2018-09-191,1621,1661,1571,1665,8001,166
2018-09-181,1421,1501,1421,1503,8001,150
2018-09-141,1401,1521,1401,14211,1001,142
2018-09-131,1551,1591,1371,1535,1001,153
2018-09-121,1631,1631,1301,1554,0001,155
2018-09-111,1681,1681,1311,1444,8001,144
2018-09-101,1141,1411,1141,1385,1001,138
2018-09-071,1421,1451,1321,1345,0001,134
2018-09-061,1451,1571,1331,1432,2001,143
2018-09-051,1491,1521,1461,1515,1001,151
2018-09-041,1511,1711,1451,1498,5001,149
2018-09-031,1681,1731,1481,1589,3001,158
2018-08-311,1731,1741,1681,1702,7001,170
2018-08-301,1961,1961,1671,1734,3001,173
2018-08-291,2001,2001,1731,1815,0001,181
2018-08-281,1991,1991,1721,1733,8001,173
2018-08-271,1871,2001,1711,1714,6001,171
2018-08-241,1751,1751,1571,1643,0001,164
2018-08-231,1671,1831,1661,1662,9001,166
2018-08-221,1571,1701,1551,1642,0001,164
2018-08-211,1721,1791,1631,1724,0001,172
2018-08-201,2001,2001,1771,1933,6001,193
2018-08-171,1581,1971,1581,1966,9001,196
2018-08-161,1741,1741,1551,1585,1001,158
2018-08-151,1891,1891,1591,1745,3001,174
2018-08-141,2001,2001,1691,1915,8001,191
2018-08-131,1931,1931,1451,17312,7001,173
2018-08-101,2051,2401,1861,19831,6001,198
2018-08-091,1051,1241,0951,1187,0001,118
2018-08-081,1091,1121,0951,09510,5001,095
2018-08-071,1351,1471,1161,1187,1001,118
2018-08-061,1381,1431,1301,1312,2001,131
2018-08-031,1411,1451,1331,1415,0001,141
2018-08-021,1751,1751,1401,1417,6001,141
2018-08-011,1451,1531,1361,1455,1001,145
2018-07-311,1621,1621,1301,1535,9001,153
2018-07-301,1431,1921,1281,15915,5001,159
2018-07-271,1251,1611,1251,1395,7001,139
2018-07-261,1201,1331,1181,1306,8001,130
2018-07-251,1251,1301,0921,1059,7001,105
2018-07-241,1461,1461,1041,1196,4001,119
2018-07-231,1351,1461,1201,1293,8001,129
2018-07-201,1071,1471,1071,1355,8001,135
2018-07-191,1191,1581,1061,11912,7001,119
2018-07-181,1101,1431,1101,1193,4001,119
2018-07-171,0841,1371,0841,11014,6001,110
2018-07-131,0691,0861,0541,0813,7001,081
2018-07-121,0571,0691,0541,0627,1001,062
2018-07-111,0721,0861,0561,0567,7001,056
2018-07-101,1161,1191,0791,07911,4001,079
2018-07-091,1151,1251,1151,11612,0001,116
2018-07-061,1301,1401,1011,11516,0001,115
2018-07-051,1621,1621,1271,12712,7001,127
2018-07-041,1651,1761,1601,1697,2001,169
2018-07-031,1781,1901,1591,17215,7001,172
2018-07-021,1751,1821,1601,17810,6001,178
2018-06-291,1861,1921,1671,1809,2001,180
2018-06-281,1781,1881,1701,1877,0001,187
2018-06-271,2261,2441,1701,1786,3001,178
2018-06-261,2031,2031,1631,19612,0001,196
2018-06-251,1871,1871,1631,1733,5001,173
2018-06-221,2011,2011,1721,1876,2001,187
2018-06-211,2081,2081,1781,1898,3001,189
2018-06-201,2001,2061,1641,2028,3001,202
2018-06-191,2101,2101,1801,20011,4001,200
2018-06-181,2261,2281,2011,21211,9001,212
2018-06-151,1891,2151,1621,20816,2001,208
2018-06-141,1541,1981,1531,1987,1001,198
2018-06-131,1521,1581,1361,1545,3001,154
2018-06-121,1551,1601,1531,1573,3001,157
2018-06-111,1271,1451,1261,1443,7001,144
2018-06-081,1221,1401,1171,1349,9001,134
2018-06-071,1271,1391,1171,1398,0001,139
2018-06-061,1341,1401,1241,1296,6001,129
2018-06-051,1721,1721,1481,1533,9001,153
2018-06-041,1831,1871,1671,1757,3001,175
2018-06-011,1601,1721,1521,16514,2001,165
2018-05-311,2171,2171,1801,1908,5001,190
2018-05-301,2101,2271,2001,21611,5001,216
2018-05-291,2291,2321,2131,2194,5001,219
2018-05-281,2601,2601,2221,2294,2001,229
2018-05-251,2421,2601,2341,2609,8001,260
2018-05-241,2621,2621,2251,24210,2001,242
2018-05-231,2651,2651,2351,2629,4001,262
2018-05-221,2241,2641,2181,25812,6001,258
2018-05-211,2481,2661,2001,21518,6001,215
2018-05-181,2441,2441,2061,22611,0001,226
2018-05-171,2071,2411,2071,23917,4001,239
2018-05-161,2221,2421,1941,20523,2001,205
2018-05-151,2031,2321,1921,22225,4001,222
2018-05-141,2211,2301,1981,21125,9001,211
2018-05-111,2421,2501,2111,22431,7001,224
2018-05-101,2011,2441,2001,22833,4001,228
2018-05-091,2111,2981,1851,18865,0001,188
2018-05-081,2211,2421,2071,21723,6001,217
2018-05-071,2591,2601,2361,24314,4001,243
2018-05-021,2641,2741,2471,26116,3001,261
2018-05-011,2281,3041,2271,27733,0001,277
2018-04-271,2751,2921,2031,24091,1001,240
2018-04-261,3281,4191,2771,298524,0001,298
2018-04-251,3501,3571,3161,34591,5001,345
2018-04-241,3541,3801,3411,36851,4001,368
2018-04-231,3531,3711,3351,34737,8001,347
2018-04-201,3981,4001,3601,36621,8001,366
2018-04-191,3911,3971,3551,38616,6001,386

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