9078 (株)エスライングループ本社 の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 1,042 | 1,042 | 1,031 | 1,031 | 2,200 | 1,031 |
2019-12-27 | 1,051 | 1,051 | 1,037 | 1,045 | 2,000 | 1,045 |
2019-12-26 | 1,030 | 1,061 | 1,030 | 1,051 | 2,600 | 1,051 |
2019-12-25 | 1,045 | 1,065 | 1,037 | 1,040 | 2,200 | 1,040 |
2019-12-24 | 1,046 | 1,052 | 1,046 | 1,052 | 3,000 | 1,052 |
2019-12-23 | 1,057 | 1,066 | 1,055 | 1,064 | 7,800 | 1,064 |
2019-12-20 | 1,041 | 1,052 | 1,039 | 1,051 | 5,900 | 1,051 |
2019-12-19 | 1,033 | 1,042 | 1,027 | 1,039 | 1,000 | 1,039 |
2019-12-18 | 1,030 | 1,044 | 1,020 | 1,033 | 2,500 | 1,033 |
2019-12-17 | 1,044 | 1,044 | 1,038 | 1,041 | 5,900 | 1,041 |
2019-12-16 | 1,039 | 1,045 | 1,039 | 1,044 | 2,100 | 1,044 |
2019-12-13 | 1,033 | 1,048 | 1,020 | 1,039 | 9,600 | 1,039 |
2019-12-12 | 1,014 | 1,027 | 1,014 | 1,021 | 1,900 | 1,021 |
2019-12-11 | 1,007 | 1,016 | 1,007 | 1,014 | 6,200 | 1,014 |
2019-12-10 | 1,006 | 1,010 | 1,005 | 1,006 | 2,800 | 1,006 |
2019-12-09 | 999 | 1,001 | 999 | 999 | 6,700 | 999 |
2019-12-06 | 999 | 999 | 993 | 999 | 2,500 | 999 |
2019-12-05 | 999 | 999 | 986 | 999 | 3,400 | 999 |
2019-12-04 | 998 | 999 | 993 | 999 | 2,000 | 999 |
2019-12-03 | 997 | 997 | 981 | 990 | 3,800 | 990 |
2019-12-02 | 999 | 1,000 | 993 | 997 | 4,300 | 997 |
2019-11-29 | 998 | 998 | 991 | 994 | 4,400 | 994 |
2019-11-28 | 999 | 999 | 995 | 998 | 5,100 | 998 |
2019-11-27 | 995 | 999 | 989 | 995 | 2,000 | 995 |
2019-11-26 | 999 | 999 | 994 | 995 | 6,300 | 995 |
2019-11-25 | 997 | 999 | 991 | 999 | 5,300 | 999 |
2019-11-22 | 990 | 991 | 985 | 991 | 5,800 | 991 |
2019-11-21 | 999 | 999 | 988 | 994 | 2,400 | 994 |
2019-11-20 | 987 | 998 | 980 | 998 | 3,500 | 998 |
2019-11-19 | 982 | 993 | 980 | 987 | 3,000 | 987 |
2019-11-18 | 982 | 985 | 981 | 982 | 7,200 | 982 |
2019-11-15 | 989 | 990 | 977 | 982 | 12,400 | 982 |
2019-11-14 | 987 | 989 | 981 | 983 | 3,900 | 983 |
2019-11-13 | 987 | 987 | 978 | 985 | 4,800 | 985 |
2019-11-12 | 987 | 987 | 973 | 986 | 4,000 | 986 |
2019-11-11 | 951 | 989 | 951 | 987 | 9,800 | 987 |
2019-11-08 | 986 | 986 | 973 | 979 | 8,500 | 979 |
2019-11-07 | 968 | 985 | 963 | 980 | 5,100 | 980 |
2019-11-06 | 988 | 988 | 975 | 983 | 6,000 | 983 |
2019-11-05 | 977 | 982 | 950 | 974 | 16,700 | 974 |
2019-11-01 | 986 | 987 | 980 | 985 | 3,300 | 985 |
2019-10-31 | 980 | 980 | 971 | 975 | 3,700 | 975 |
2019-10-30 | 955 | 983 | 948 | 983 | 12,000 | 983 |
2019-10-29 | 940 | 956 | 934 | 955 | 4,400 | 955 |
2019-10-28 | 934 | 948 | 930 | 943 | 4,800 | 943 |
2019-10-25 | 920 | 934 | 920 | 934 | 2,200 | 934 |
2019-10-24 | 920 | 922 | 913 | 922 | 10,700 | 922 |
2019-10-23 | 917 | 930 | 917 | 925 | 3,800 | 925 |
2019-10-21 | 902 | 915 | 902 | 915 | 1,300 | 915 |
2019-10-18 | 934 | 934 | 904 | 907 | 2,500 | 907 |
2019-10-17 | 901 | 904 | 900 | 904 | 2,400 | 904 |
2019-10-16 | 907 | 917 | 899 | 900 | 9,100 | 900 |
2019-10-15 | 902 | 906 | 900 | 906 | 7,600 | 906 |
2019-10-11 | 900 | 902 | 891 | 902 | 6,200 | 902 |
2019-10-10 | 897 | 900 | 895 | 897 | 3,100 | 897 |
2019-10-09 | 900 | 901 | 897 | 897 | 3,900 | 897 |
2019-10-08 | 897 | 901 | 889 | 901 | 16,500 | 901 |
2019-10-07 | 894 | 896 | 891 | 894 | 2,400 | 894 |
2019-10-04 | 897 | 907 | 886 | 894 | 47,800 | 894 |
2019-10-03 | 911 | 911 | 885 | 900 | 4,200 | 900 |
2019-10-02 | 919 | 923 | 912 | 912 | 6,900 | 912 |
2019-10-01 | 919 | 921 | 913 | 918 | 3,100 | 918 |
2019-09-30 | 918 | 924 | 917 | 919 | 3,900 | 919 |
2019-09-27 | 913 | 940 | 900 | 918 | 15,900 | 918 |
2019-09-26 | 893 | 914 | 893 | 913 | 13,900 | 913 |
2019-09-25 | 878 | 892 | 876 | 877 | 4,600 | 877 |
2019-09-24 | 878 | 885 | 876 | 885 | 5,100 | 885 |
2019-09-20 | 861 | 877 | 861 | 870 | 4,200 | 870 |
2019-09-19 | 846 | 866 | 846 | 862 | 3,700 | 862 |
2019-09-18 | 854 | 854 | 837 | 846 | 4,600 | 846 |
2019-09-17 | 884 | 887 | 864 | 864 | 8,700 | 864 |
2019-09-13 | 885 | 887 | 860 | 884 | 15,000 | 884 |
2019-09-12 | 849 | 871 | 847 | 855 | 11,400 | 855 |
2019-09-11 | 814 | 847 | 814 | 847 | 7,200 | 847 |
2019-09-10 | 810 | 813 | 810 | 811 | 3,500 | 811 |
2019-09-09 | 810 | 812 | 806 | 812 | 4,000 | 812 |
2019-09-06 | 808 | 816 | 808 | 813 | 2,400 | 813 |
2019-09-05 | 808 | 810 | 800 | 808 | 9,700 | 808 |
2019-09-04 | 814 | 815 | 804 | 807 | 3,600 | 807 |
2019-09-03 | 810 | 813 | 810 | 812 | 1,400 | 812 |
2019-09-02 | 817 | 825 | 809 | 809 | 1,500 | 809 |
2019-08-30 | 815 | 820 | 814 | 820 | 2,800 | 820 |
2019-08-29 | 812 | 820 | 811 | 814 | 1,800 | 814 |
2019-08-28 | 818 | 829 | 811 | 811 | 3,500 | 811 |
2019-08-27 | 817 | 819 | 815 | 815 | 1,100 | 815 |
2019-08-26 | 813 | 813 | 807 | 810 | 6,700 | 810 |
2019-08-23 | 822 | 822 | 817 | 818 | 4,900 | 818 |
2019-08-22 | 824 | 826 | 822 | 822 | 3,300 | 822 |
2019-08-21 | 825 | 828 | 822 | 822 | 2,300 | 822 |
2019-08-20 | 831 | 837 | 825 | 829 | 3,800 | 829 |
2019-08-19 | 852 | 852 | 825 | 829 | 7,700 | 829 |
2019-08-16 | 852 | 859 | 847 | 852 | 4,400 | 852 |
2019-08-15 | 844 | 852 | 831 | 852 | 3,000 | 852 |
2019-08-14 | 855 | 855 | 838 | 844 | 3,500 | 844 |
2019-08-13 | 867 | 867 | 824 | 839 | 14,100 | 839 |
2019-08-09 | 888 | 888 | 865 | 877 | 24,600 | 877 |
2019-08-08 | 928 | 952 | 928 | 938 | 2,700 | 938 |
2019-08-07 | 931 | 937 | 920 | 920 | 4,700 | 920 |
2019-08-06 | 934 | 948 | 907 | 935 | 8,500 | 935 |
2019-08-05 | 960 | 962 | 936 | 940 | 10,000 | 940 |
2019-08-02 | 959 | 963 | 958 | 960 | 8,200 | 960 |
2019-08-01 | 963 | 1,005 | 963 | 989 | 7,300 | 989 |
2019-07-31 | 980 | 980 | 971 | 971 | 1,400 | 971 |
2019-07-30 | 972 | 987 | 970 | 987 | 4,500 | 987 |
2019-07-29 | 970 | 978 | 968 | 975 | 2,300 | 975 |
2019-07-26 | 974 | 980 | 972 | 972 | 1,500 | 972 |
2019-07-25 | 961 | 973 | 961 | 973 | 1,500 | 973 |
2019-07-24 | 961 | 964 | 959 | 962 | 2,400 | 962 |
2019-07-23 | 960 | 964 | 958 | 958 | 1,900 | 958 |
2019-07-22 | 972 | 972 | 957 | 959 | 2,900 | 959 |
2019-07-19 | 951 | 957 | 948 | 957 | 2,900 | 957 |
2019-07-18 | 968 | 968 | 944 | 947 | 5,500 | 947 |
2019-07-17 | 981 | 981 | 967 | 967 | 2,700 | 967 |
2019-07-16 | 993 | 994 | 977 | 981 | 4,700 | 981 |
2019-07-12 | 991 | 996 | 988 | 993 | 1,400 | 993 |
2019-07-11 | 985 | 994 | 984 | 991 | 4,900 | 991 |
2019-07-10 | 996 | 999 | 985 | 985 | 4,100 | 985 |
2019-07-09 | 993 | 1,015 | 990 | 998 | 7,000 | 998 |
2019-07-08 | 1,017 | 1,018 | 993 | 993 | 7,800 | 993 |
2019-07-05 | 983 | 1,020 | 974 | 1,017 | 10,500 | 1,017 |
2019-07-04 | 977 | 985 | 977 | 983 | 2,400 | 983 |
2019-07-03 | 967 | 981 | 967 | 977 | 3,500 | 977 |
2019-07-02 | 968 | 974 | 967 | 967 | 7,900 | 967 |
2019-07-01 | 963 | 971 | 963 | 967 | 3,000 | 967 |
2019-06-28 | 960 | 965 | 959 | 961 | 2,700 | 961 |
2019-06-27 | 950 | 970 | 950 | 969 | 3,000 | 969 |
2019-06-26 | 967 | 967 | 943 | 952 | 6,700 | 952 |
2019-06-25 | 981 | 981 | 976 | 977 | 1,200 | 977 |
2019-06-24 | 977 | 981 | 961 | 981 | 3,700 | 981 |
2019-06-21 | 967 | 967 | 953 | 953 | 3,400 | 953 |
2019-06-20 | 953 | 972 | 953 | 971 | 1,000 | 971 |
2019-06-19 | 933 | 972 | 933 | 961 | 2,400 | 961 |
2019-06-18 | 962 | 962 | 934 | 939 | 4,100 | 939 |
2019-06-17 | 964 | 968 | 960 | 961 | 5,900 | 961 |
2019-06-14 | 968 | 968 | 961 | 964 | 5,100 | 964 |
2019-06-13 | 980 | 980 | 973 | 975 | 4,600 | 975 |
2019-06-12 | 975 | 982 | 975 | 975 | 3,300 | 975 |
2019-06-11 | 975 | 984 | 974 | 980 | 4,400 | 980 |
2019-06-10 | 980 | 980 | 969 | 975 | 2,400 | 975 |
2019-06-07 | 981 | 981 | 962 | 966 | 5,200 | 966 |
2019-06-06 | 954 | 970 | 954 | 969 | 3,700 | 969 |
2019-06-05 | 945 | 957 | 937 | 954 | 7,000 | 954 |
2019-06-04 | 934 | 934 | 931 | 934 | 1,500 | 934 |
2019-06-03 | 940 | 945 | 923 | 927 | 5,900 | 927 |
2019-05-31 | 945 | 950 | 945 | 949 | 2,100 | 949 |
2019-05-30 | 951 | 963 | 940 | 951 | 3,700 | 951 |
2019-05-29 | 935 | 960 | 935 | 950 | 2,600 | 950 |
2019-05-28 | 936 | 947 | 935 | 935 | 1,500 | 935 |
2019-05-27 | 921 | 938 | 921 | 938 | 4,100 | 938 |
2019-05-24 | 930 | 930 | 918 | 920 | 4,500 | 920 |
2019-05-23 | 938 | 946 | 931 | 931 | 5,200 | 931 |
2019-05-22 | 963 | 963 | 938 | 938 | 5,100 | 938 |
2019-05-21 | 960 | 962 | 959 | 959 | 3,100 | 959 |
2019-05-20 | 977 | 980 | 960 | 960 | 4,700 | 960 |
2019-05-17 | 975 | 980 | 974 | 974 | 4,200 | 974 |
2019-05-16 | 981 | 981 | 967 | 967 | 8,200 | 967 |
2019-05-15 | 993 | 993 | 975 | 980 | 3,100 | 980 |
2019-05-14 | 975 | 980 | 974 | 980 | 4,100 | 980 |
2019-05-13 | 981 | 1,000 | 978 | 978 | 8,900 | 978 |
2019-05-10 | 1,014 | 1,030 | 973 | 976 | 25,400 | 976 |
2019-05-09 | 1,001 | 1,029 | 1,000 | 1,013 | 9,400 | 1,013 |
2019-05-08 | 1,014 | 1,014 | 1,001 | 1,004 | 8,400 | 1,004 |
2019-05-07 | 1,028 | 1,028 | 1,012 | 1,014 | 5,300 | 1,014 |
2019-04-26 | 1,029 | 1,035 | 1,017 | 1,024 | 5,200 | 1,024 |
2019-04-25 | 1,021 | 1,039 | 1,021 | 1,025 | 2,400 | 1,025 |
2019-04-24 | 1,050 | 1,050 | 1,021 | 1,021 | 3,600 | 1,021 |
2019-04-23 | 1,059 | 1,059 | 1,034 | 1,038 | 3,600 | 1,038 |
2019-04-22 | 1,055 | 1,055 | 1,042 | 1,043 | 2,400 | 1,043 |
2019-04-19 | 1,033 | 1,059 | 1,031 | 1,057 | 17,900 | 1,057 |
2019-04-18 | 1,031 | 1,048 | 1,031 | 1,033 | 7,300 | 1,033 |
2019-04-17 | 1,048 | 1,056 | 1,042 | 1,042 | 5,100 | 1,042 |
2019-04-16 | 1,046 | 1,060 | 1,046 | 1,048 | 2,500 | 1,048 |
2019-04-15 | 1,046 | 1,054 | 1,043 | 1,045 | 4,200 | 1,045 |
2019-04-12 | 1,044 | 1,044 | 1,042 | 1,043 | 1,100 | 1,043 |
2019-04-11 | 1,039 | 1,054 | 1,039 | 1,044 | 1,900 | 1,044 |
2019-04-10 | 1,043 | 1,050 | 1,039 | 1,041 | 1,200 | 1,041 |
2019-04-09 | 1,038 | 1,056 | 1,038 | 1,056 | 3,500 | 1,056 |
2019-04-08 | 1,054 | 1,055 | 1,036 | 1,041 | 2,800 | 1,041 |
2019-04-05 | 1,030 | 1,038 | 1,029 | 1,034 | 8,500 | 1,034 |
2019-04-04 | 1,037 | 1,038 | 1,026 | 1,026 | 4,300 | 1,026 |
2019-04-03 | 1,033 | 1,040 | 1,000 | 1,024 | 11,400 | 1,024 |
2019-04-02 | 1,056 | 1,059 | 1,028 | 1,031 | 13,900 | 1,031 |
2019-04-01 | 1,070 | 1,070 | 1,053 | 1,053 | 14,200 | 1,053 |
2019-03-29 | 1,094 | 1,094 | 1,067 | 1,069 | 3,300 | 1,069 |
2019-03-28 | 1,080 | 1,087 | 1,068 | 1,084 | 8,000 | 1,084 |
2019-03-27 | 1,087 | 1,099 | 1,081 | 1,081 | 12,800 | 1,081 |
2019-03-26 | 1,083 | 1,108 | 1,083 | 1,102 | 23,100 | 1,102 |
2019-03-25 | 1,097 | 1,098 | 1,083 | 1,083 | 27,500 | 1,083 |
2019-03-22 | 1,081 | 1,099 | 1,081 | 1,099 | 14,600 | 1,099 |
2019-03-20 | 1,082 | 1,089 | 1,081 | 1,085 | 6,100 | 1,085 |
2019-03-19 | 1,085 | 1,090 | 1,082 | 1,082 | 26,600 | 1,082 |
2019-03-18 | 1,072 | 1,085 | 1,072 | 1,082 | 25,800 | 1,082 |
2019-03-15 | 1,124 | 1,124 | 1,034 | 1,036 | 38,300 | 1,036 |
2019-03-14 | 1,096 | 1,125 | 1,096 | 1,107 | 3,000 | 1,107 |
2019-03-13 | 1,102 | 1,111 | 1,084 | 1,087 | 7,200 | 1,087 |
2019-03-12 | 1,120 | 1,124 | 1,111 | 1,121 | 4,800 | 1,121 |
2019-03-11 | 1,108 | 1,138 | 1,108 | 1,111 | 5,700 | 1,111 |
2019-03-08 | 1,104 | 1,111 | 1,100 | 1,108 | 8,000 | 1,108 |
2019-03-07 | 1,145 | 1,145 | 1,126 | 1,131 | 4,200 | 1,131 |
2019-03-06 | 1,127 | 1,142 | 1,127 | 1,141 | 5,700 | 1,141 |
2019-03-05 | 1,130 | 1,133 | 1,125 | 1,127 | 3,900 | 1,127 |
2019-03-04 | 1,149 | 1,149 | 1,129 | 1,129 | 8,400 | 1,129 |
2019-03-01 | 1,158 | 1,164 | 1,150 | 1,151 | 6,400 | 1,151 |
2019-02-28 | 1,169 | 1,169 | 1,155 | 1,155 | 4,300 | 1,155 |
2019-02-27 | 1,166 | 1,166 | 1,152 | 1,155 | 4,300 | 1,155 |
2019-02-26 | 1,169 | 1,169 | 1,157 | 1,158 | 2,100 | 1,158 |
2019-02-25 | 1,137 | 1,173 | 1,136 | 1,164 | 9,400 | 1,164 |
2019-02-22 | 1,146 | 1,146 | 1,132 | 1,137 | 3,200 | 1,137 |
2019-02-21 | 1,144 | 1,149 | 1,133 | 1,135 | 5,200 | 1,135 |
2019-02-20 | 1,137 | 1,154 | 1,137 | 1,144 | 2,000 | 1,144 |
2019-02-19 | 1,168 | 1,170 | 1,133 | 1,136 | 4,800 | 1,136 |
2019-02-18 | 1,139 | 1,155 | 1,128 | 1,155 | 2,100 | 1,155 |
2019-02-15 | 1,111 | 1,134 | 1,102 | 1,105 | 2,400 | 1,105 |
2019-02-14 | 1,111 | 1,122 | 1,109 | 1,121 | 3,700 | 1,121 |
2019-02-13 | 1,129 | 1,129 | 1,083 | 1,111 | 6,400 | 1,111 |
2019-02-12 | 1,098 | 1,135 | 1,098 | 1,128 | 12,000 | 1,128 |
2019-02-08 | 1,121 | 1,121 | 1,081 | 1,109 | 4,900 | 1,109 |
2019-02-07 | 1,100 | 1,119 | 1,100 | 1,119 | 4,700 | 1,119 |
2019-02-06 | 1,100 | 1,105 | 1,096 | 1,097 | 4,000 | 1,097 |
2019-02-05 | 1,099 | 1,099 | 1,085 | 1,096 | 3,900 | 1,096 |
2019-02-04 | 1,074 | 1,094 | 1,071 | 1,080 | 6,500 | 1,080 |
2019-02-01 | 1,078 | 1,086 | 1,052 | 1,065 | 10,000 | 1,065 |
2019-01-31 | 1,048 | 1,060 | 1,041 | 1,048 | 5,500 | 1,048 |
2019-01-30 | 1,032 | 1,049 | 1,032 | 1,036 | 8,600 | 1,036 |
2019-01-29 | 1,038 | 1,039 | 1,028 | 1,030 | 6,800 | 1,030 |
2019-01-28 | 1,055 | 1,059 | 1,029 | 1,038 | 6,800 | 1,038 |
2019-01-25 | 1,046 | 1,051 | 1,031 | 1,033 | 7,800 | 1,033 |
2019-01-24 | 1,064 | 1,064 | 1,026 | 1,036 | 9,500 | 1,036 |
2019-01-23 | 1,052 | 1,070 | 1,036 | 1,039 | 9,400 | 1,039 |
2019-01-22 | 1,051 | 1,062 | 1,047 | 1,052 | 3,800 | 1,052 |
2019-01-21 | 1,077 | 1,077 | 1,048 | 1,051 | 6,600 | 1,051 |
2019-01-18 | 1,087 | 1,087 | 1,047 | 1,047 | 10,000 | 1,047 |
2019-01-17 | 1,072 | 1,076 | 1,050 | 1,057 | 7,900 | 1,057 |
2019-01-16 | 1,087 | 1,093 | 1,062 | 1,072 | 5,100 | 1,072 |
2019-01-15 | 1,053 | 1,095 | 1,053 | 1,087 | 5,700 | 1,087 |
2019-01-11 | 1,109 | 1,109 | 1,049 | 1,057 | 3,400 | 1,057 |
2019-01-10 | 1,061 | 1,061 | 1,040 | 1,051 | 46,900 | 1,051 |
2019-01-09 | 1,068 | 1,082 | 1,046 | 1,079 | 9,700 | 1,079 |
2019-01-08 | 1,055 | 1,068 | 1,045 | 1,049 | 9,600 | 1,049 |
2019-01-07 | 1,045 | 1,057 | 1,045 | 1,050 | 3,500 | 1,050 |
2019-01-04 | 1,038 | 1,055 | 1,038 | 1,042 | 6,700 | 1,042 |
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