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 |
---|---|---|---|---|---|---|
2021-12-30 | 908 | 915 | 908 | 909 | 5,300 | 909 |
2021-12-29 | 907 | 908 | 895 | 908 | 8,000 | 908 |
2021-12-28 | 899 | 907 | 895 | 901 | 7,000 | 901 |
2021-12-27 | 896 | 900 | 894 | 897 | 4,600 | 897 |
2021-12-24 | 895 | 925 | 891 | 896 | 18,100 | 896 |
2021-12-23 | 895 | 899 | 894 | 895 | 8,000 | 895 |
2021-12-22 | 898 | 899 | 896 | 899 | 4,900 | 899 |
2021-12-21 | 908 | 908 | 898 | 898 | 4,600 | 898 |
2021-12-20 | 900 | 907 | 900 | 900 | 4,300 | 900 |
2021-12-17 | 911 | 918 | 911 | 918 | 3,400 | 918 |
2021-12-16 | 911 | 911 | 908 | 911 | 1,500 | 911 |
2021-12-15 | 905 | 917 | 905 | 912 | 2,500 | 912 |
2021-12-14 | 904 | 911 | 902 | 902 | 4,100 | 902 |
2021-12-13 | 908 | 908 | 903 | 904 | 2,000 | 904 |
2021-12-10 | 939 | 939 | 900 | 900 | 7,500 | 900 |
2021-12-09 | 921 | 930 | 921 | 930 | 8,500 | 930 |
2021-12-08 | 910 | 921 | 908 | 921 | 2,600 | 921 |
2021-12-07 | 912 | 915 | 904 | 915 | 2,800 | 915 |
2021-12-06 | 902 | 910 | 902 | 907 | 2,400 | 907 |
2021-12-03 | 899 | 905 | 899 | 901 | 1,300 | 901 |
2021-12-02 | 899 | 908 | 899 | 899 | 3,600 | 899 |
2021-12-01 | 891 | 910 | 891 | 903 | 4,700 | 903 |
2021-11-30 | 910 | 910 | 899 | 900 | 4,300 | 900 |
2021-11-29 | 906 | 913 | 904 | 910 | 4,900 | 910 |
2021-11-26 | 915 | 915 | 906 | 906 | 2,600 | 906 |
2021-11-25 | 911 | 927 | 911 | 915 | 2,700 | 915 |
2021-11-24 | 909 | 911 | 909 | 911 | 300 | 911 |
2021-11-22 | 915 | 919 | 915 | 915 | 900 | 915 |
2021-11-19 | 920 | 920 | 914 | 914 | 2,400 | 914 |
2021-11-18 | 914 | 920 | 908 | 920 | 1,500 | 920 |
2021-11-17 | 920 | 930 | 909 | 909 | 4,500 | 909 |
2021-11-16 | 913 | 927 | 911 | 919 | 3,700 | 919 |
2021-11-15 | 912 | 912 | 904 | 910 | 4,200 | 910 |
2021-11-12 | 905 | 919 | 905 | 916 | 3,600 | 916 |
2021-11-11 | 912 | 914 | 905 | 905 | 1,600 | 905 |
2021-11-10 | 922 | 922 | 915 | 916 | 1,600 | 916 |
2021-11-09 | 934 | 934 | 914 | 916 | 5,700 | 916 |
2021-11-08 | 943 | 944 | 934 | 934 | 3,800 | 934 |
2021-11-05 | 940 | 943 | 937 | 943 | 3,700 | 943 |
2021-11-04 | 938 | 944 | 923 | 944 | 8,400 | 944 |
2021-11-02 | 927 | 941 | 927 | 941 | 5,600 | 941 |
2021-11-01 | 915 | 938 | 915 | 938 | 12,600 | 938 |
2021-10-29 | 938 | 945 | 921 | 944 | 11,500 | 944 |
2021-10-28 | 900 | 948 | 900 | 947 | 49,300 | 947 |
2021-10-27 | 900 | 906 | 900 | 900 | 3,700 | 900 |
2021-10-26 | 910 | 918 | 900 | 900 | 7,200 | 900 |
2021-10-25 | 902 | 910 | 902 | 904 | 5,000 | 904 |
2021-10-22 | 918 | 920 | 901 | 901 | 8,000 | 901 |
2021-10-21 | 924 | 930 | 918 | 919 | 2,100 | 919 |
2021-10-20 | 926 | 928 | 921 | 921 | 4,300 | 921 |
2021-10-19 | 923 | 930 | 922 | 925 | 1,500 | 925 |
2021-10-18 | 912 | 922 | 912 | 917 | 3,700 | 917 |
2021-10-15 | 924 | 925 | 900 | 911 | 10,400 | 911 |
2021-10-14 | 912 | 917 | 910 | 917 | 3,500 | 917 |
2021-10-13 | 922 | 922 | 912 | 919 | 4,500 | 919 |
2021-10-12 | 924 | 924 | 916 | 917 | 4,000 | 917 |
2021-10-11 | 919 | 932 | 919 | 926 | 1,500 | 926 |
2021-10-08 | 920 | 927 | 917 | 919 | 3,000 | 919 |
2021-10-07 | 921 | 923 | 920 | 920 | 1,900 | 920 |
2021-10-06 | 928 | 928 | 919 | 919 | 3,000 | 919 |
2021-10-05 | 935 | 935 | 923 | 928 | 2,900 | 928 |
2021-10-04 | 939 | 939 | 930 | 934 | 2,100 | 934 |
2021-10-01 | 923 | 935 | 920 | 920 | 4,100 | 920 |
2021-09-30 | 941 | 941 | 931 | 934 | 2,700 | 934 |
2021-09-29 | 924 | 935 | 923 | 923 | 5,800 | 923 |
2021-09-28 | 949 | 949 | 941 | 947 | 7,900 | 947 |
2021-09-27 | 948 | 953 | 947 | 953 | 3,900 | 953 |
2021-09-24 | 943 | 952 | 942 | 951 | 5,300 | 951 |
2021-09-22 | 943 | 944 | 941 | 941 | 3,300 | 941 |
2021-09-21 | 951 | 955 | 947 | 947 | 5,000 | 947 |
2021-09-17 | 955 | 956 | 951 | 955 | 7,100 | 955 |
2021-09-16 | 953 | 954 | 942 | 952 | 10,800 | 952 |
2021-09-15 | 950 | 953 | 945 | 953 | 4,700 | 953 |
2021-09-14 | 937 | 951 | 936 | 951 | 10,600 | 951 |
2021-09-13 | 936 | 939 | 934 | 939 | 3,200 | 939 |
2021-09-10 | 926 | 936 | 926 | 936 | 8,100 | 936 |
2021-09-09 | 931 | 932 | 925 | 932 | 4,400 | 932 |
2021-09-08 | 925 | 931 | 925 | 931 | 7,000 | 931 |
2021-09-07 | 926 | 928 | 922 | 925 | 6,100 | 925 |
2021-09-06 | 926 | 927 | 921 | 925 | 3,200 | 925 |
2021-09-03 | 936 | 936 | 918 | 921 | 16,700 | 921 |
2021-09-02 | 906 | 950 | 906 | 950 | 8,000 | 950 |
2021-09-01 | 905 | 908 | 905 | 906 | 1,700 | 906 |
2021-08-31 | 909 | 909 | 905 | 905 | 1,900 | 905 |
2021-08-30 | 906 | 909 | 906 | 909 | 1,600 | 909 |
2021-08-27 | 906 | 907 | 905 | 905 | 1,300 | 905 |
2021-08-26 | 912 | 912 | 907 | 907 | 1,600 | 907 |
2021-08-25 | 909 | 909 | 906 | 908 | 1,600 | 908 |
2021-08-24 | 910 | 910 | 903 | 909 | 2,600 | 909 |
2021-08-23 | 904 | 910 | 899 | 910 | 4,800 | 910 |
2021-08-20 | 903 | 903 | 897 | 902 | 4,700 | 902 |
2021-08-19 | 903 | 906 | 901 | 901 | 2,500 | 901 |
2021-08-18 | 904 | 909 | 903 | 908 | 3,200 | 908 |
2021-08-17 | 900 | 905 | 900 | 902 | 3,500 | 902 |
2021-08-16 | 907 | 907 | 901 | 903 | 5,400 | 903 |
2021-08-13 | 905 | 908 | 902 | 907 | 2,800 | 907 |
2021-08-12 | 903 | 906 | 902 | 903 | 1,900 | 903 |
2021-08-11 | 904 | 904 | 900 | 903 | 3,100 | 903 |
2021-08-10 | 903 | 905 | 901 | 901 | 2,200 | 901 |
2021-08-06 | 910 | 910 | 901 | 906 | 1,500 | 906 |
2021-08-05 | 901 | 904 | 899 | 900 | 2,000 | 900 |
2021-08-04 | 902 | 908 | 902 | 903 | 1,200 | 903 |
2021-08-03 | 908 | 908 | 902 | 902 | 1,200 | 902 |
2021-08-02 | 900 | 912 | 900 | 912 | 4,300 | 912 |
2021-07-30 | 901 | 903 | 900 | 900 | 1,400 | 900 |
2021-07-29 | 906 | 906 | 898 | 901 | 3,000 | 901 |
2021-07-28 | 905 | 905 | 902 | 905 | 1,400 | 905 |
2021-07-27 | 903 | 905 | 901 | 905 | 1,700 | 905 |
2021-07-26 | 906 | 906 | 901 | 903 | 2,900 | 903 |
2021-07-21 | 896 | 901 | 896 | 898 | 1,800 | 898 |
2021-07-20 | 895 | 897 | 895 | 895 | 3,400 | 895 |
2021-07-19 | 898 | 899 | 896 | 896 | 4,300 | 896 |
2021-07-16 | 900 | 900 | 898 | 898 | 5,500 | 898 |
2021-07-15 | 899 | 902 | 898 | 899 | 6,000 | 899 |
2021-07-14 | 905 | 906 | 894 | 895 | 9,800 | 895 |
2021-07-13 | 910 | 910 | 898 | 906 | 19,300 | 906 |
2021-07-12 | 918 | 927 | 905 | 910 | 22,600 | 910 |
2021-07-09 | 903 | 925 | 902 | 917 | 10,200 | 917 |
2021-07-08 | 935 | 942 | 910 | 910 | 15,100 | 910 |
2021-07-07 | 950 | 950 | 934 | 935 | 14,400 | 935 |
2021-07-06 | 970 | 978 | 935 | 963 | 92,500 | 963 |
2021-07-05 | 898 | 902 | 895 | 895 | 3,500 | 895 |
2021-07-02 | 895 | 895 | 893 | 895 | 3,300 | 895 |
2021-07-01 | 898 | 899 | 895 | 897 | 2,600 | 897 |
2021-06-30 | 900 | 900 | 895 | 895 | 1,500 | 895 |
2021-06-29 | 897 | 900 | 894 | 900 | 3,300 | 900 |
2021-06-28 | 896 | 902 | 896 | 902 | 3,800 | 902 |
2021-06-25 | 898 | 899 | 896 | 897 | 2,500 | 897 |
2021-06-24 | 900 | 902 | 897 | 897 | 1,800 | 897 |
2021-06-23 | 896 | 901 | 896 | 901 | 1,500 | 901 |
2021-06-22 | 897 | 897 | 893 | 896 | 2,700 | 896 |
2021-06-21 | 900 | 900 | 890 | 890 | 9,700 | 890 |
2021-06-18 | 902 | 907 | 900 | 900 | 3,900 | 900 |
2021-06-17 | 900 | 903 | 900 | 901 | 1,600 | 901 |
2021-06-16 | 900 | 903 | 900 | 900 | 2,100 | 900 |
2021-06-15 | 899 | 903 | 899 | 899 | 4,000 | 899 |
2021-06-14 | 900 | 905 | 898 | 898 | 2,800 | 898 |
2021-06-11 | 905 | 905 | 897 | 897 | 5,700 | 897 |
2021-06-10 | 903 | 903 | 895 | 897 | 3,000 | 897 |
2021-06-09 | 902 | 902 | 894 | 895 | 2,000 | 895 |
2021-06-08 | 895 | 895 | 893 | 895 | 2,000 | 895 |
2021-06-07 | 895 | 897 | 895 | 895 | 2,400 | 895 |
2021-06-04 | 893 | 896 | 892 | 895 | 3,800 | 895 |
2021-06-03 | 892 | 895 | 892 | 893 | 2,500 | 893 |
2021-06-02 | 892 | 895 | 891 | 892 | 2,800 | 892 |
2021-06-01 | 897 | 902 | 893 | 893 | 2,700 | 893 |
2021-05-31 | 895 | 896 | 892 | 894 | 4,100 | 894 |
2021-05-28 | 892 | 895 | 892 | 895 | 3,900 | 895 |
2021-05-27 | 895 | 898 | 891 | 892 | 4,900 | 892 |
2021-05-26 | 895 | 901 | 895 | 895 | 6,900 | 895 |
2021-05-25 | 908 | 908 | 895 | 895 | 7,100 | 895 |
2021-05-24 | 923 | 923 | 901 | 908 | 6,600 | 908 |
2021-05-21 | 917 | 922 | 915 | 915 | 2,900 | 915 |
2021-05-20 | 909 | 918 | 909 | 916 | 2,800 | 916 |
2021-05-19 | 910 | 919 | 907 | 907 | 6,200 | 907 |
2021-05-18 | 904 | 909 | 904 | 909 | 2,100 | 909 |
2021-05-17 | 904 | 909 | 901 | 902 | 45,400 | 902 |
2021-05-14 | 899 | 903 | 897 | 897 | 4,500 | 897 |
2021-05-13 | 898 | 908 | 896 | 896 | 4,600 | 896 |
2021-05-12 | 914 | 914 | 895 | 899 | 16,000 | 899 |
2021-05-11 | 919 | 920 | 915 | 915 | 8,300 | 915 |
2021-05-10 | 925 | 928 | 918 | 921 | 9,100 | 921 |
2021-05-07 | 902 | 960 | 902 | 925 | 53,900 | 925 |
2021-05-06 | 909 | 912 | 901 | 901 | 10,500 | 901 |
2021-04-30 | 908 | 908 | 900 | 906 | 9,700 | 906 |
2021-04-28 | 903 | 903 | 893 | 893 | 7,200 | 893 |
2021-04-27 | 906 | 909 | 901 | 901 | 3,500 | 901 |
2021-04-26 | 909 | 909 | 903 | 906 | 4,100 | 906 |
2021-04-23 | 905 | 907 | 905 | 905 | 1,500 | 905 |
2021-04-22 | 913 | 913 | 905 | 907 | 3,200 | 907 |
2021-04-21 | 900 | 910 | 900 | 907 | 5,300 | 907 |
2021-04-20 | 908 | 910 | 902 | 904 | 7,200 | 904 |
2021-04-19 | 911 | 914 | 908 | 912 | 4,400 | 912 |
2021-04-16 | 908 | 913 | 905 | 905 | 1,900 | 905 |
2021-04-15 | 910 | 914 | 905 | 905 | 1,800 | 905 |
2021-04-14 | 914 | 914 | 907 | 913 | 3,000 | 913 |
2021-04-13 | 909 | 920 | 909 | 914 | 5,200 | 914 |
2021-04-12 | 914 | 915 | 908 | 908 | 7,800 | 908 |
2021-04-09 | 890 | 909 | 890 | 906 | 7,400 | 906 |
2021-04-08 | 900 | 902 | 892 | 892 | 10,700 | 892 |
2021-04-07 | 895 | 903 | 895 | 903 | 8,000 | 903 |
2021-04-06 | 906 | 908 | 891 | 895 | 9,200 | 895 |
2021-04-05 | 906 | 914 | 905 | 908 | 11,000 | 908 |
2021-04-02 | 895 | 914 | 895 | 901 | 17,700 | 901 |
2021-04-01 | 900 | 904 | 895 | 895 | 21,500 | 895 |
2021-03-31 | 916 | 918 | 903 | 909 | 13,800 | 909 |
2021-03-30 | 937 | 937 | 912 | 912 | 60,300 | 912 |
2021-03-29 | 960 | 962 | 943 | 949 | 121,000 | 949 |
2021-03-26 | 951 | 965 | 951 | 957 | 21,800 | 957 |
2021-03-25 | 943 | 962 | 942 | 951 | 23,400 | 951 |
2021-03-24 | 933 | 941 | 931 | 937 | 16,300 | 937 |
2021-03-23 | 990 | 990 | 933 | 933 | 23,700 | 933 |
2021-03-22 | 983 | 993 | 972 | 990 | 30,300 | 990 |
2021-03-19 | 953 | 988 | 933 | 980 | 74,100 | 980 |
2021-03-18 | 923 | 925 | 920 | 923 | 48,200 | 923 |
2021-03-17 | 916 | 918 | 914 | 916 | 53,200 | 916 |
2021-03-16 | 919 | 920 | 914 | 918 | 22,100 | 918 |
2021-03-15 | 916 | 916 | 912 | 914 | 30,900 | 914 |
2021-03-12 | 918 | 919 | 912 | 916 | 47,300 | 916 |
2021-03-11 | 916 | 919 | 915 | 916 | 8,600 | 916 |
2021-03-10 | 918 | 918 | 914 | 918 | 16,600 | 918 |
2021-03-09 | 919 | 919 | 914 | 918 | 7,200 | 918 |
2021-03-08 | 915 | 919 | 910 | 915 | 8,100 | 915 |
2021-03-05 | 908 | 908 | 902 | 908 | 8,800 | 908 |
2021-03-04 | 908 | 911 | 900 | 911 | 7,900 | 911 |
2021-03-03 | 899 | 901 | 898 | 901 | 7,100 | 901 |
2021-03-02 | 895 | 897 | 894 | 896 | 9,100 | 896 |
2021-03-01 | 896 | 896 | 889 | 895 | 10,100 | 895 |
2021-02-26 | 881 | 888 | 881 | 881 | 35,100 | 881 |
2021-02-25 | 888 | 891 | 882 | 882 | 8,400 | 882 |
2021-02-24 | 886 | 887 | 884 | 886 | 5,300 | 886 |
2021-02-22 | 887 | 893 | 883 | 883 | 14,400 | 883 |
2021-02-19 | 893 | 895 | 887 | 887 | 18,700 | 887 |
2021-02-18 | 900 | 901 | 897 | 897 | 5,500 | 897 |
2021-02-17 | 905 | 906 | 900 | 900 | 8,700 | 900 |
2021-02-16 | 900 | 908 | 900 | 905 | 8,100 | 905 |
2021-02-15 | 896 | 902 | 896 | 900 | 11,200 | 900 |
2021-02-12 | 905 | 905 | 891 | 900 | 24,400 | 900 |
2021-02-10 | 894 | 904 | 886 | 886 | 10,000 | 886 |
2021-02-09 | 904 | 905 | 890 | 890 | 7,300 | 890 |
2021-02-08 | 900 | 903 | 895 | 903 | 18,000 | 903 |
2021-02-05 | 894 | 899 | 894 | 895 | 17,700 | 895 |
2021-02-04 | 891 | 896 | 890 | 895 | 9,300 | 895 |
2021-02-03 | 892 | 895 | 886 | 891 | 6,400 | 891 |
2021-02-02 | 883 | 889 | 883 | 888 | 3,300 | 888 |
2021-02-01 | 882 | 885 | 879 | 879 | 9,900 | 879 |
2021-01-29 | 888 | 888 | 881 | 881 | 10,000 | 881 |
2021-01-28 | 884 | 900 | 882 | 887 | 38,300 | 887 |
2021-01-27 | 886 | 889 | 883 | 884 | 5,800 | 884 |
2021-01-26 | 881 | 887 | 880 | 885 | 5,100 | 885 |
2021-01-25 | 888 | 890 | 880 | 880 | 11,400 | 880 |
2021-01-22 | 888 | 897 | 886 | 886 | 16,800 | 886 |
2021-01-21 | 886 | 889 | 885 | 886 | 7,300 | 886 |
2021-01-20 | 903 | 907 | 885 | 885 | 9,800 | 885 |
2021-01-19 | 906 | 906 | 901 | 901 | 3,800 | 901 |
2021-01-18 | 912 | 916 | 906 | 906 | 8,100 | 906 |
2021-01-15 | 920 | 920 | 910 | 910 | 6,100 | 910 |
2021-01-14 | 918 | 919 | 910 | 918 | 2,800 | 918 |
2021-01-13 | 909 | 918 | 908 | 918 | 3,200 | 918 |
2021-01-12 | 906 | 919 | 906 | 908 | 8,900 | 908 |
2021-01-08 | 912 | 917 | 908 | 917 | 11,200 | 917 |
2021-01-07 | 903 | 920 | 903 | 920 | 8,700 | 920 |
2021-01-06 | 890 | 899 | 890 | 890 | 5,900 | 890 |
2021-01-05 | 898 | 903 | 884 | 884 | 7,100 | 884 |
2021-01-04 | 908 | 909 | 894 | 894 | 7,400 | 894 |
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