9078 (株)エスライングループ本社の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	900	901	895	900	6,300	900
2020-12-29	902	902	894	900	3,100	900
2020-12-28	902	905	890	894	6,400	894
2020-12-25	912	912	901	902	5,600	902
2020-12-24	904	908	902	908	1,800	908
2020-12-23	906	907	900	904	6,900	904
2020-12-22	921	921	906	906	4,200	906
2020-12-21	923	926	915	921	4,300	921
2020-12-18	919	925	919	923	4,700	923
2020-12-17	912	919	910	919	2,500	919
2020-12-16	910	914	910	910	2,300	910
2020-12-15	912	919	910	910	2,400	910
2020-12-14	904	925	904	919	9,100	919
2020-12-11	904	907	903	904	4,400	904
2020-12-10	907	907	903	905	1,700	905
2020-12-09	911	920	904	907	6,000	907
2020-12-08	907	911	903	904	46,800	904
2020-12-07	918	918	907	907	4,200	907
2020-12-04	903	908	903	905	2,200	905
2020-12-03	903	910	903	903	5,600	903
2020-12-02	935	935	900	900	9,300	900
2020-12-01	936	936	922	922	3,500	922
2020-11-30	939	940	925	932	2,300	932
2020-11-27	919	940	912	940	8,100	940
2020-11-26	930	933	910	910	6,100	910
2020-11-25	949	949	935	935	2,900	935
2020-11-24	928	954	928	934	6,900	934
2020-11-20	950	953	927	928	4,800	928
2020-11-19	976	976	950	950	3,600	950
2020-11-18	971	973	970	973	800	973
2020-11-17	985	985	976	977	4,400	977
2020-11-16	988	989	985	985	3,800	985
2020-11-13	995	998	969	969	2,700	969
2020-11-12	998	1,003	991	995	3,300	995
2020-11-11	1,009	1,009	1,003	1,008	3,200	1,008
2020-11-10	1,012	1,012	985	1,007	5,000	1,007
2020-11-09	999	999	994	998	2,500	998
2020-11-06	989	992	980	990	3,700	990
2020-11-05	1,017	1,017	982	989	5,500	989
2020-11-04	962	987	962	977	3,200	977
2020-11-02	985	992	979	992	3,400	992
2020-10-30	984	985	964	964	1,400	964
2020-10-29	990	990	980	980	1,100	980
2020-10-28	1,003	1,003	981	982	2,300	982
2020-10-27	1,005	1,005	987	1,003	3,400	1,003
2020-10-26	965	984	965	975	1,100	975
2020-10-23	981	989	965	965	2,000	965
2020-10-22	993	998	976	991	2,300	991
2020-10-21	989	989	975	982	1,300	982
2020-10-20	992	992	981	981	600	981
2020-10-19	975	994	975	981	1,800	981
2020-10-16	975	985	975	975	3,300	975
2020-10-15	990	990	974	975	1,800	975
2020-10-14	1,000	1,000	995	995	900	995
2020-10-13	991	1,001	991	995	800	995
2020-10-12	989	1,000	989	991	800	991
2020-10-09	1,031	1,031	984	1,001	1,100	1,001
2020-10-08	1,004	1,036	1,004	1,031	4,000	1,031
2020-10-07	1,015	1,034	985	1,034	1,500	1,034
2020-10-06	1,028	1,028	1,010	1,017	1,600	1,017
2020-10-05	1,014	1,038	1,013	1,032	4,500	1,032
2020-10-02	1,003	1,023	976	1,020	5,200	1,020
2020-09-30	1,026	1,026	996	1,004	6,700	1,004
2020-09-29	989	1,043	965	1,043	8,500	1,043
2020-09-28	994	994	977	994	9,200	994
2020-09-25	981	1,003	979	979	5,600	979
2020-09-24	976	996	965	972	3,900	972
2020-09-23	970	1,003	962	976	6,000	976
2020-09-18	1,000	1,011	955	980	8,300	980
2020-09-17	1,000	1,001	992	995	4,000	995
2020-09-16	977	1,018	977	992	5,400	992
2020-09-15	980	981	970	977	1,700	977
2020-09-14	970	980	962	980	2,300	980
2020-09-11	937	981	937	970	7,900	970
2020-09-10	927	937	924	935	4,500	935
2020-09-09	930	930	920	920	5,600	920
2020-09-08	937	937	916	929	3,300	929
2020-09-07	935	935	920	926	1,800	926
2020-09-04	923	930	914	921	1,800	921
2020-09-03	934	934	919	919	1,000	919
2020-09-02	934	934	919	920	2,500	920
2020-09-01	927	928	925	925	1,300	925
2020-08-31	917	926	917	923	900	923
2020-08-28	934	934	925	928	2,000	928
2020-08-27	925	930	925	930	800	930
2020-08-26	930	930	927	929	600	929
2020-08-25	935	935	926	930	3,100	930
2020-08-24	926	930	919	922	1,600	922
2020-08-21	925	925	916	916	800	916
2020-08-20	929	929	915	915	1,000	915
2020-08-19	922	927	920	920	800	920
2020-08-18	923	928	919	922	2,000	922
2020-08-17	920	924	917	924	3,100	924
2020-08-14	935	936	920	920	3,000	920
2020-08-13	930	937	930	934	3,100	934
2020-08-12	905	930	905	930	5,000	930
2020-08-11	888	905	888	905	3,200	905
2020-08-07	899	899	884	887	900	887
2020-08-06	905	905	897	899	3,300	899
2020-08-05	926	932	926	932	1,700	932
2020-08-04	940	941	938	941	900	941
2020-08-03	889	940	889	940	600	940
2020-07-31	904	904	887	887	1,000	887
2020-07-30	905	905	882	900	2,000	900
2020-07-29	916	939	916	935	1,600	935
2020-07-28	945	945	942	945	1,000	945
2020-07-27	939	946	908	946	4,600	946
2020-07-22	940	940	926	926	4,000	926
2020-07-21	940	946	936	946	2,000	946
2020-07-20	927	940	924	940	600	940
2020-07-17	928	933	924	927	1,000	927
2020-07-16	946	946	928	931	3,600	931
2020-07-15	945	946	936	946	1,400	946
2020-07-14	936	945	936	945	2,400	945
2020-07-13	903	946	903	946	3,500	946
2020-07-10	922	922	901	901	3,900	901
2020-07-09	939	944	910	922	5,900	922
2020-07-08	998	1,009	937	937	19,600	937
2020-07-07	1,030	1,030	1,020	1,028	5,600	1,028
2020-07-06	1,010	1,031	1,010	1,030	1,700	1,030
2020-07-03	987	1,007	984	1,007	2,300	1,007
2020-07-02	1,009	1,015	981	981	6,200	981
2020-07-01	1,010	1,023	1,004	1,009	3,100	1,009
2020-06-30	1,005	1,007	1,002	1,004	2,800	1,004
2020-06-29	992	1,000	982	1,000	3,100	1,000
2020-06-26	1,000	1,004	997	1,000	4,000	1,000
2020-06-25	1,000	1,008	991	991	2,800	991
2020-06-24	1,007	1,007	1,004	1,004	500	1,004
2020-06-23	1,005	1,009	1,005	1,007	900	1,007
2020-06-22	1,006	1,012	1,005	1,005	2,100	1,005
2020-06-19	1,009	1,009	1,005	1,008	47,200	1,008
2020-06-18	1,012	1,012	1,012	1,012	800	1,012
2020-06-17	1,019	1,019	1,006	1,012	1,300	1,012
2020-06-16	1,010	1,016	1,007	1,016	5,900	1,016
2020-06-15	1,019	1,019	1,004	1,010	1,200	1,010
2020-06-12	1,004	1,025	992	1,004	7,000	1,004
2020-06-11	990	991	989	989	1,500	989
2020-06-10	1,000	1,006	992	996	2,500	996
2020-06-09	978	1,008	978	1,002	2,600	1,002
2020-06-08	1,031	1,031	1,020	1,023	2,100	1,023
2020-06-05	1,030	1,031	1,019	1,031	3,900	1,031
2020-06-04	1,028	1,030	1,015	1,030	2,500	1,030
2020-06-03	1,023	1,027	1,013	1,027	2,700	1,027
2020-06-02	1,003	1,024	1,003	1,023	1,900	1,023
2020-06-01	1,009	1,010	990	1,007	1,200	1,007
2020-05-29	1,031	1,031	1,000	1,005	3,800	1,005
2020-05-28	1,005	1,049	983	1,032	3,900	1,032
2020-05-27	1,015	1,015	963	1,005	6,800	1,005
2020-05-26	1,014	1,016	999	1,015	2,900	1,015
2020-05-25	1,000	1,013	1,000	1,013	1,200	1,013
2020-05-22	1,005	1,017	980	1,010	800	1,010
2020-05-21	1,001	1,018	995	1,018	2,100	1,018
2020-05-20	1,002	1,006	980	1,006	2,500	1,006
2020-05-19	999	1,005	971	1,002	4,300	1,002
2020-05-18	995	997	951	997	6,000	997
2020-05-15	1,006	1,006	985	995	2,600	995
2020-05-14	1,001	1,001	985	1,000	1,600	1,000
2020-05-13	983	996	981	995	2,600	995
2020-05-12	990	996	988	991	2,100	991
2020-05-11	979	996	964	995	4,000	995
2020-05-08	947	1,002	935	994	18,000	994
2020-05-07	959	959	935	951	2,200	951
2020-05-01	955	955	936	944	2,900	944
2020-04-30	942	963	912	963	8,000	963
2020-04-28	927	960	923	927	3,800	927
2020-04-27	893	927	893	927	5,500	927
2020-04-24	889	891	882	891	2,000	891
2020-04-23	881	893	881	893	1,500	893
2020-04-22	864	877	864	875	1,800	875
2020-04-21	868	892	868	874	2,700	874
2020-04-20	877	897	868	868	4,700	868
2020-04-17	872	900	872	874	4,300	874
2020-04-16	873	875	859	867	6,100	867
2020-04-15	882	883	859	873	4,900	873
2020-04-14	844	885	830	882	4,500	882
2020-04-13	860	861	833	833	1,800	833
2020-04-10	840	867	833	861	3,100	861
2020-04-09	825	849	825	845	7,500	845
2020-04-08	776	885	776	885	4,500	885
2020-04-07	759	810	759	776	5,300	776
2020-04-06	755	799	755	788	6,800	788
2020-04-03	767	767	706	740	4,400	740
2020-04-02	812	812	772	787	3,900	787
2020-04-01	836	903	833	833	10,000	833
2020-03-31	866	867	833	851	6,400	851
2020-03-30	910	910	814	882	9,300	882
2020-03-27	862	934	850	921	16,900	921
2020-03-26	865	865	830	846	9,200	846
2020-03-25	864	864	810	835	51,000	835
2020-03-24	827	834	799	834	8,500	834
2020-03-23	738	783	738	769	16,900	769
2020-03-19	737	737	717	730	6,600	730
2020-03-18	698	743	698	707	46,200	707
2020-03-17	722	747	696	725	9,000	725
2020-03-16	720	742	720	722	4,000	722
2020-03-13	710	735	664	695	19,000	695
2020-03-12	847	847	807	807	5,800	807
2020-03-11	843	888	843	865	2,600	865
2020-03-10	830	875	825	832	1,300	832
2020-03-09	860	860	830	830	4,700	830
2020-03-06	877	888	864	864	3,800	864
2020-03-05	887	895	887	892	6,200	892
2020-03-04	887	887	878	878	1,600	878
2020-03-03	909	939	883	883	7,700	883
2020-03-02	850	917	845	909	9,400	909
2020-02-28	884	891	865	865	5,100	865
2020-02-27	936	940	898	899	8,500	899
2020-02-26	932	950	922	929	6,700	929
2020-02-25	942	942	917	917	5,100	917
2020-02-21	988	988	976	984	1,300	984
2020-02-20	993	995	985	985	2,500	985
2020-02-19	1,030	1,030	993	993	1,400	993
2020-02-18	1,022	1,022	993	993	3,300	993
2020-02-17	1,019	1,035	1,019	1,022	1,700	1,022
2020-02-14	1,004	1,019	1,004	1,019	3,100	1,019
2020-02-13	1,020	1,042	1,009	1,026	2,300	1,026
2020-02-12	1,012	1,039	1,003	1,032	1,500	1,032
2020-02-10	1,043	1,043	1,011	1,020	2,200	1,020
2020-02-07	1,028	1,046	1,028	1,045	1,300	1,045
2020-02-06	1,046	1,046	1,017	1,026	5,700	1,026
2020-02-05	1,029	1,046	1,025	1,030	3,300	1,030
2020-02-04	1,002	1,030	1,002	1,029	1,100	1,029
2020-02-03	1,001	1,046	1,001	1,032	3,800	1,032
2020-01-31	1,031	1,037	1,021	1,035	5,900	1,035
2020-01-30	1,030	1,047	1,001	1,047	14,200	1,047
2020-01-29	1,030	1,034	1,011	1,011	6,100	1,011
2020-01-28	1,025	1,050	1,018	1,021	10,700	1,021
2020-01-27	1,023	1,030	1,000	1,011	6,600	1,011
2020-01-24	1,036	1,036	1,013	1,023	3,600	1,023
2020-01-23	1,030	1,036	1,028	1,030	1,700	1,030
2020-01-22	1,029	1,036	1,022	1,022	3,800	1,022
2020-01-21	1,030	1,037	1,030	1,032	700	1,032
2020-01-20	1,032	1,034	1,030	1,030	900	1,030
2020-01-17	1,030	1,040	1,018	1,032	4,900	1,032
2020-01-16	1,033	1,033	1,030	1,030	2,800	1,030
2020-01-15	1,039	1,039	1,030	1,033	1,900	1,033
2020-01-14	1,031	1,035	1,019	1,022	1,900	1,022
2020-01-10	1,037	1,037	1,030	1,035	700	1,035
2020-01-09	1,049	1,049	1,030	1,030	2,300	1,030
2020-01-08	1,031	1,031	1,012	1,028	4,000	1,028
2020-01-07	1,048	1,048	1,031	1,031	1,900	1,031
2020-01-06	1,030	1,036	1,030	1,031	4,000	1,031

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

9078 (株)エスライングループ本社 の時系列データ [2020年度]

9078 (株)エスライングループ本社の時系列データ [2020年度]