9078 (株)エスライングループ本社 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-309089159089095,300909
2021-12-299079088959088,000908
2021-12-288999078959017,000901
2021-12-278969008948974,600897
2021-12-2489592589189618,100896
2021-12-238958998948958,000895
2021-12-228988998968994,900899
2021-12-219089088988984,600898
2021-12-209009079009004,300900
2021-12-179119189119183,400918
2021-12-169119119089111,500911
2021-12-159059179059122,500912
2021-12-149049119029024,100902
2021-12-139089089039042,000904
2021-12-109399399009007,500900
2021-12-099219309219308,500930
2021-12-089109219089212,600921
2021-12-079129159049152,800915
2021-12-069029109029072,400907
2021-12-038999058999011,300901
2021-12-028999088998993,600899
2021-12-018919108919034,700903
2021-11-309109108999004,300900
2021-11-299069139049104,900910
2021-11-269159159069062,600906
2021-11-259119279119152,700915
2021-11-24909911909911300911
2021-11-22915919915915900915
2021-11-199209209149142,400914
2021-11-189149209089201,500920
2021-11-179209309099094,500909
2021-11-169139279119193,700919
2021-11-159129129049104,200910
2021-11-129059199059163,600916
2021-11-119129149059051,600905
2021-11-109229229159161,600916
2021-11-099349349149165,700916
2021-11-089439449349343,800934
2021-11-059409439379433,700943
2021-11-049389449239448,400944
2021-11-029279419279415,600941
2021-11-0191593891593812,600938
2021-10-2993894592194411,500944
2021-10-2890094890094749,300947
2021-10-279009069009003,700900
2021-10-269109189009007,200900
2021-10-259029109029045,000904
2021-10-229189209019018,000901
2021-10-219249309189192,100919
2021-10-209269289219214,300921
2021-10-199239309229251,500925
2021-10-189129229129173,700917
2021-10-1592492590091110,400911
2021-10-149129179109173,500917
2021-10-139229229129194,500919
2021-10-129249249169174,000917
2021-10-119199329199261,500926
2021-10-089209279179193,000919
2021-10-079219239209201,900920
2021-10-069289289199193,000919
2021-10-059359359239282,900928
2021-10-049399399309342,100934
2021-10-019239359209204,100920
2021-09-309419419319342,700934
2021-09-299249359239235,800923
2021-09-289499499419477,900947
2021-09-279489539479533,900953
2021-09-249439529429515,300951
2021-09-229439449419413,300941
2021-09-219519559479475,000947
2021-09-179559569519557,100955
2021-09-1695395494295210,800952
2021-09-159509539459534,700953
2021-09-1493795193695110,600951
2021-09-139369399349393,200939
2021-09-109269369269368,100936
2021-09-099319329259324,400932
2021-09-089259319259317,000931
2021-09-079269289229256,100925
2021-09-069269279219253,200925
2021-09-0393693691892116,700921
2021-09-029069509069508,000950
2021-09-019059089059061,700906
2021-08-319099099059051,900905
2021-08-309069099069091,600909
2021-08-279069079059051,300905
2021-08-269129129079071,600907
2021-08-259099099069081,600908
2021-08-249109109039092,600909
2021-08-239049108999104,800910
2021-08-209039038979024,700902
2021-08-199039069019012,500901
2021-08-189049099039083,200908
2021-08-179009059009023,500902
2021-08-169079079019035,400903
2021-08-139059089029072,800907
2021-08-129039069029031,900903
2021-08-119049049009033,100903
2021-08-109039059019012,200901
2021-08-069109109019061,500906
2021-08-059019048999002,000900
2021-08-049029089029031,200903
2021-08-039089089029021,200902
2021-08-029009129009124,300912
2021-07-309019039009001,400900
2021-07-299069068989013,000901
2021-07-289059059029051,400905
2021-07-279039059019051,700905
2021-07-269069069019032,900903
2021-07-218969018968981,800898
2021-07-208958978958953,400895
2021-07-198988998968964,300896
2021-07-169009008988985,500898
2021-07-158999028988996,000899
2021-07-149059068948959,800895
2021-07-1391091089890619,300906
2021-07-1291892790591022,600910
2021-07-0990392590291710,200917
2021-07-0893594291091015,100910
2021-07-0795095093493514,400935
2021-07-0697097893596392,500963
2021-07-058989028958953,500895
2021-07-028958958938953,300895
2021-07-018988998958972,600897
2021-06-309009008958951,500895
2021-06-298979008949003,300900
2021-06-288969028969023,800902
2021-06-258988998968972,500897
2021-06-249009028978971,800897
2021-06-238969018969011,500901
2021-06-228978978938962,700896
2021-06-219009008908909,700890
2021-06-189029079009003,900900
2021-06-179009039009011,600901
2021-06-169009039009002,100900
2021-06-158999038998994,000899
2021-06-149009058988982,800898
2021-06-119059058978975,700897
2021-06-109039038958973,000897
2021-06-099029028948952,000895
2021-06-088958958938952,000895
2021-06-078958978958952,400895
2021-06-048938968928953,800895
2021-06-038928958928932,500893
2021-06-028928958918922,800892
2021-06-018979028938932,700893
2021-05-318958968928944,100894
2021-05-288928958928953,900895
2021-05-278958988918924,900892
2021-05-268959018958956,900895
2021-05-259089088958957,100895
2021-05-249239239019086,600908
2021-05-219179229159152,900915
2021-05-209099189099162,800916
2021-05-199109199079076,200907
2021-05-189049099049092,100909
2021-05-1790490990190245,400902
2021-05-148999038978974,500897
2021-05-138989088968964,600896
2021-05-1291491489589916,000899
2021-05-119199209159158,300915
2021-05-109259289189219,100921
2021-05-0790296090292553,900925
2021-05-0690991290190110,500901
2021-04-309089089009069,700906
2021-04-289039038938937,200893
2021-04-279069099019013,500901
2021-04-269099099039064,100906
2021-04-239059079059051,500905
2021-04-229139139059073,200907
2021-04-219009109009075,300907
2021-04-209089109029047,200904
2021-04-199119149089124,400912
2021-04-169089139059051,900905
2021-04-159109149059051,800905
2021-04-149149149079133,000913
2021-04-139099209099145,200914
2021-04-129149159089087,800908
2021-04-098909098909067,400906
2021-04-0890090289289210,700892
2021-04-078959038959038,000903
2021-04-069069088918959,200895
2021-04-0590691490590811,000908
2021-04-0289591489590117,700901
2021-04-0190090489589521,500895
2021-03-3191691890390913,800909
2021-03-3093793791291260,300912
2021-03-29960962943949121,000949
2021-03-2695196595195721,800957
2021-03-2594396294295123,400951
2021-03-2493394193193716,300937
2021-03-2399099093393323,700933
2021-03-2298399397299030,300990
2021-03-1995398893398074,100980
2021-03-1892392592092348,200923
2021-03-1791691891491653,200916
2021-03-1691992091491822,100918
2021-03-1591691691291430,900914
2021-03-1291891991291647,300916
2021-03-119169199159168,600916
2021-03-1091891891491816,600918
2021-03-099199199149187,200918
2021-03-089159199109158,100915
2021-03-059089089029088,800908
2021-03-049089119009117,900911
2021-03-038999018989017,100901
2021-03-028958978948969,100896
2021-03-0189689688989510,100895
2021-02-2688188888188135,100881
2021-02-258888918828828,400882
2021-02-248868878848865,300886
2021-02-2288789388388314,400883
2021-02-1989389588788718,700887
2021-02-189009018978975,500897
2021-02-179059069009008,700900
2021-02-169009089009058,100905
2021-02-1589690289690011,200900
2021-02-1290590589190024,400900
2021-02-1089490488688610,000886
2021-02-099049058908907,300890
2021-02-0890090389590318,000903
2021-02-0589489989489517,700895
2021-02-048918968908959,300895
2021-02-038928958868916,400891
2021-02-028838898838883,300888
2021-02-018828858798799,900879
2021-01-2988888888188110,000881
2021-01-2888490088288738,300887
2021-01-278868898838845,800884
2021-01-268818878808855,100885
2021-01-2588889088088011,400880
2021-01-2288889788688616,800886
2021-01-218868898858867,300886
2021-01-209039078858859,800885
2021-01-199069069019013,800901
2021-01-189129169069068,100906
2021-01-159209209109106,100910
2021-01-149189199109182,800918
2021-01-139099189089183,200918
2021-01-129069199069088,900908
2021-01-0891291790891711,200917
2021-01-079039209039208,700920
2021-01-068908998908905,900890
2021-01-058989038848847,100884
2021-01-049089098948947,400894

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