9078 (株)エスライングループ本社 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 795 | 801 | 795 | 795 | 3,100 | 795 |
| 2022-12-29 | 801 | 804 | 795 | 795 | 7,900 | 795 |
| 2022-12-28 | 795 | 799 | 794 | 799 | 4,100 | 799 |
| 2022-12-27 | 798 | 812 | 795 | 795 | 3,600 | 795 |
| 2022-12-26 | 803 | 803 | 795 | 795 | 4,700 | 795 |
| 2022-12-23 | 817 | 817 | 804 | 804 | 2,000 | 804 |
| 2022-12-22 | 829 | 829 | 811 | 819 | 3,300 | 819 |
| 2022-12-21 | 826 | 842 | 817 | 832 | 11,300 | 832 |
| 2022-12-20 | 832 | 841 | 822 | 831 | 14,000 | 831 |
| 2022-12-19 | 828 | 837 | 826 | 837 | 10,000 | 837 |
| 2022-12-16 | 825 | 831 | 822 | 828 | 10,100 | 828 |
| 2022-12-15 | 816 | 825 | 816 | 825 | 4,100 | 825 |
| 2022-12-14 | 811 | 816 | 808 | 816 | 3,900 | 816 |
| 2022-12-13 | 801 | 808 | 798 | 803 | 6,800 | 803 |
| 2022-12-12 | 786 | 800 | 786 | 795 | 5,000 | 795 |
| 2022-12-09 | 785 | 789 | 780 | 786 | 7,100 | 786 |
| 2022-12-08 | 792 | 793 | 777 | 778 | 10,300 | 778 |
| 2022-12-07 | 800 | 800 | 784 | 784 | 7,000 | 784 |
| 2022-12-06 | 806 | 806 | 796 | 802 | 6,500 | 802 |
| 2022-12-05 | 826 | 826 | 806 | 806 | 3,900 | 806 |
| 2022-12-02 | 810 | 829 | 805 | 818 | 5,200 | 818 |
| 2022-12-01 | 820 | 823 | 812 | 816 | 3,700 | 816 |
| 2022-11-30 | 842 | 842 | 823 | 823 | 3,700 | 823 |
| 2022-11-29 | 840 | 843 | 831 | 839 | 7,200 | 839 |
| 2022-11-28 | 839 | 840 | 830 | 840 | 3,700 | 840 |
| 2022-11-25 | 836 | 836 | 826 | 834 | 4,200 | 834 |
| 2022-11-24 | 826 | 840 | 825 | 835 | 13,100 | 835 |
| 2022-11-22 | 814 | 825 | 811 | 825 | 7,900 | 825 |
| 2022-11-21 | 813 | 814 | 807 | 813 | 3,900 | 813 |
| 2022-11-18 | 807 | 812 | 807 | 810 | 3,700 | 810 |
| 2022-11-17 | 808 | 810 | 803 | 807 | 4,000 | 807 |
| 2022-11-16 | 801 | 814 | 796 | 806 | 29,100 | 806 |
| 2022-11-15 | 800 | 802 | 798 | 801 | 4,600 | 801 |
| 2022-11-14 | 797 | 804 | 797 | 800 | 28,800 | 800 |
| 2022-11-11 | 805 | 805 | 797 | 805 | 4,200 | 805 |
| 2022-11-10 | 772 | 804 | 772 | 798 | 8,600 | 798 |
| 2022-11-09 | 765 | 802 | 760 | 789 | 28,100 | 789 |
| 2022-11-08 | 765 | 766 | 761 | 765 | 11,200 | 765 |
| 2022-11-07 | 767 | 781 | 760 | 760 | 14,400 | 760 |
| 2022-11-04 | 799 | 799 | 760 | 772 | 47,300 | 772 |
| 2022-11-02 | 790 | 791 | 777 | 780 | 7,600 | 780 |
| 2022-11-01 | 793 | 794 | 788 | 790 | 2,600 | 790 |
| 2022-10-31 | 775 | 792 | 775 | 789 | 14,300 | 789 |
| 2022-10-28 | 782 | 785 | 774 | 774 | 33,700 | 774 |
| 2022-10-27 | 797 | 797 | 781 | 781 | 9,300 | 781 |
| 2022-10-26 | 809 | 811 | 804 | 807 | 3,000 | 807 |
| 2022-10-25 | 803 | 809 | 796 | 807 | 11,800 | 807 |
| 2022-10-24 | 805 | 805 | 793 | 794 | 4,400 | 794 |
| 2022-10-21 | 806 | 806 | 797 | 801 | 4,700 | 801 |
| 2022-10-20 | 799 | 805 | 795 | 802 | 13,500 | 802 |
| 2022-10-19 | 780 | 805 | 772 | 805 | 19,700 | 805 |
| 2022-10-18 | 783 | 783 | 770 | 778 | 3,200 | 778 |
| 2022-10-17 | 776 | 781 | 767 | 778 | 4,600 | 778 |
| 2022-10-14 | 784 | 784 | 769 | 776 | 6,600 | 776 |
| 2022-10-13 | 786 | 786 | 762 | 764 | 7,000 | 764 |
| 2022-10-12 | 803 | 803 | 781 | 786 | 5,800 | 786 |
| 2022-10-11 | 787 | 803 | 785 | 803 | 17,800 | 803 |
| 2022-10-07 | 772 | 791 | 766 | 788 | 9,500 | 788 |
| 2022-10-06 | 758 | 787 | 755 | 787 | 19,900 | 787 |
| 2022-10-05 | 773 | 773 | 764 | 766 | 6,400 | 766 |
| 2022-10-04 | 753 | 773 | 751 | 773 | 12,100 | 773 |
| 2022-10-03 | 756 | 756 | 750 | 752 | 6,900 | 752 |
| 2022-09-30 | 763 | 768 | 757 | 758 | 6,400 | 758 |
| 2022-09-29 | 755 | 778 | 755 | 774 | 11,500 | 774 |
| 2022-09-28 | 761 | 768 | 749 | 767 | 31,700 | 767 |
| 2022-09-27 | 782 | 785 | 771 | 771 | 16,300 | 771 |
| 2022-09-26 | 797 | 797 | 782 | 782 | 17,500 | 782 |
| 2022-09-22 | 797 | 801 | 797 | 797 | 7,200 | 797 |
| 2022-09-21 | 802 | 806 | 798 | 798 | 5,300 | 798 |
| 2022-09-20 | 798 | 801 | 798 | 801 | 6,100 | 801 |
| 2022-09-16 | 798 | 801 | 798 | 798 | 7,200 | 798 |
| 2022-09-15 | 800 | 804 | 798 | 798 | 5,300 | 798 |
| 2022-09-14 | 801 | 802 | 799 | 800 | 15,300 | 800 |
| 2022-09-13 | 804 | 805 | 802 | 802 | 6,000 | 802 |
| 2022-09-12 | 803 | 807 | 803 | 805 | 6,700 | 805 |
| 2022-09-09 | 802 | 810 | 802 | 803 | 11,100 | 803 |
| 2022-09-08 | 807 | 812 | 802 | 802 | 16,500 | 802 |
| 2022-09-07 | 814 | 814 | 807 | 808 | 11,000 | 808 |
| 2022-09-06 | 814 | 816 | 814 | 816 | 5,200 | 816 |
| 2022-09-05 | 815 | 817 | 815 | 815 | 3,500 | 815 |
| 2022-09-02 | 818 | 819 | 815 | 816 | 8,800 | 816 |
| 2022-09-01 | 823 | 823 | 818 | 818 | 8,000 | 818 |
| 2022-08-31 | 828 | 828 | 823 | 824 | 3,900 | 824 |
| 2022-08-30 | 821 | 828 | 821 | 828 | 4,000 | 828 |
| 2022-08-29 | 823 | 823 | 818 | 820 | 61,800 | 820 |
| 2022-08-26 | 824 | 829 | 824 | 829 | 3,900 | 829 |
| 2022-08-25 | 828 | 829 | 824 | 824 | 2,900 | 824 |
| 2022-08-24 | 826 | 827 | 823 | 824 | 10,100 | 824 |
| 2022-08-23 | 826 | 829 | 825 | 826 | 6,400 | 826 |
| 2022-08-22 | 827 | 829 | 826 | 827 | 3,400 | 827 |
| 2022-08-19 | 827 | 830 | 827 | 827 | 3,700 | 827 |
| 2022-08-18 | 826 | 829 | 826 | 826 | 7,700 | 826 |
| 2022-08-17 | 832 | 834 | 828 | 828 | 6,400 | 828 |
| 2022-08-16 | 832 | 836 | 832 | 832 | 6,200 | 832 |
| 2022-08-15 | 832 | 834 | 826 | 832 | 7,400 | 832 |
| 2022-08-12 | 828 | 837 | 827 | 836 | 7,400 | 836 |
| 2022-08-10 | 831 | 836 | 827 | 827 | 5,100 | 827 |
| 2022-08-09 | 838 | 841 | 830 | 831 | 4,300 | 831 |
| 2022-08-08 | 833 | 838 | 831 | 838 | 5,500 | 838 |
| 2022-08-05 | 834 | 837 | 833 | 833 | 3,200 | 833 |
| 2022-08-04 | 832 | 847 | 832 | 836 | 3,200 | 836 |
| 2022-08-03 | 848 | 848 | 830 | 831 | 8,200 | 831 |
| 2022-08-02 | 855 | 856 | 850 | 850 | 1,900 | 850 |
| 2022-08-01 | 854 | 854 | 848 | 854 | 3,300 | 854 |
| 2022-07-29 | 850 | 862 | 849 | 852 | 7,000 | 852 |
| 2022-07-28 | 850 | 860 | 850 | 860 | 6,400 | 860 |
| 2022-07-27 | 855 | 858 | 854 | 858 | 2,000 | 858 |
| 2022-07-26 | 859 | 860 | 856 | 857 | 2,600 | 857 |
| 2022-07-25 | 856 | 857 | 850 | 857 | 2,300 | 857 |
| 2022-07-22 | 859 | 859 | 854 | 854 | 4,400 | 854 |
| 2022-07-21 | 854 | 858 | 851 | 858 | 1,700 | 858 |
| 2022-07-20 | 854 | 861 | 852 | 853 | 8,600 | 853 |
| 2022-07-19 | 850 | 853 | 850 | 853 | 2,400 | 853 |
| 2022-07-15 | 844 | 848 | 844 | 847 | 1,900 | 847 |
| 2022-07-14 | 845 | 852 | 845 | 850 | 2,600 | 850 |
| 2022-07-13 | 836 | 845 | 835 | 841 | 2,200 | 841 |
| 2022-07-12 | 849 | 849 | 838 | 838 | 6,400 | 838 |
| 2022-07-11 | 844 | 850 | 842 | 849 | 5,700 | 849 |
| 2022-07-08 | 843 | 843 | 832 | 832 | 6,800 | 832 |
| 2022-07-07 | 839 | 845 | 835 | 845 | 2,600 | 845 |
| 2022-07-06 | 850 | 850 | 836 | 839 | 8,200 | 839 |
| 2022-07-05 | 840 | 851 | 840 | 850 | 7,300 | 850 |
| 2022-07-04 | 837 | 840 | 835 | 839 | 5,000 | 839 |
| 2022-07-01 | 831 | 836 | 829 | 829 | 4,600 | 829 |
| 2022-06-30 | 833 | 838 | 828 | 835 | 9,100 | 835 |
| 2022-06-29 | 838 | 841 | 828 | 828 | 9,000 | 828 |
| 2022-06-28 | 837 | 840 | 836 | 838 | 5,800 | 838 |
| 2022-06-27 | 837 | 839 | 837 | 837 | 4,300 | 837 |
| 2022-06-24 | 842 | 842 | 836 | 837 | 10,000 | 837 |
| 2022-06-23 | 840 | 842 | 837 | 838 | 4,300 | 838 |
| 2022-06-22 | 842 | 846 | 840 | 840 | 4,800 | 840 |
| 2022-06-21 | 842 | 857 | 841 | 841 | 3,900 | 841 |
| 2022-06-20 | 849 | 851 | 841 | 841 | 1,700 | 841 |
| 2022-06-17 | 855 | 856 | 846 | 846 | 5,000 | 846 |
| 2022-06-16 | 850 | 856 | 850 | 855 | 2,300 | 855 |
| 2022-06-15 | 852 | 861 | 848 | 848 | 4,500 | 848 |
| 2022-06-14 | 852 | 857 | 852 | 852 | 2,400 | 852 |
| 2022-06-13 | 854 | 860 | 854 | 854 | 2,600 | 854 |
| 2022-06-10 | 852 | 862 | 852 | 857 | 3,800 | 857 |
| 2022-06-09 | 861 | 864 | 859 | 864 | 3,800 | 864 |
| 2022-06-08 | 866 | 866 | 860 | 861 | 4,300 | 861 |
| 2022-06-07 | 866 | 866 | 859 | 863 | 1,600 | 863 |
| 2022-06-06 | 856 | 863 | 856 | 858 | 2,300 | 858 |
| 2022-06-03 | 866 | 866 | 857 | 862 | 1,100 | 862 |
| 2022-06-02 | 853 | 867 | 853 | 866 | 1,300 | 866 |
| 2022-06-01 | 853 | 866 | 853 | 863 | 1,500 | 863 |
| 2022-05-31 | 872 | 872 | 850 | 853 | 9,400 | 853 |
| 2022-05-30 | 857 | 864 | 853 | 857 | 7,500 | 857 |
| 2022-05-27 | 861 | 861 | 850 | 853 | 2,600 | 853 |
| 2022-05-26 | 868 | 868 | 851 | 853 | 4,400 | 853 |
| 2022-05-25 | 854 | 863 | 854 | 860 | 1,900 | 860 |
| 2022-05-24 | 857 | 862 | 856 | 862 | 2,500 | 862 |
| 2022-05-23 | 859 | 860 | 857 | 860 | 2,500 | 860 |
| 2022-05-20 | 865 | 865 | 850 | 859 | 2,800 | 859 |
| 2022-05-19 | 850 | 855 | 843 | 850 | 3,300 | 850 |
| 2022-05-18 | 852 | 859 | 850 | 859 | 4,100 | 859 |
| 2022-05-17 | 865 | 865 | 852 | 852 | 2,900 | 852 |
| 2022-05-16 | 877 | 877 | 862 | 863 | 4,300 | 863 |
| 2022-05-13 | 850 | 880 | 850 | 877 | 8,700 | 877 |
| 2022-05-12 | 865 | 866 | 855 | 856 | 5,800 | 856 |
| 2022-05-11 | 870 | 877 | 866 | 866 | 3,800 | 866 |
| 2022-05-10 | 871 | 877 | 871 | 872 | 4,200 | 872 |
| 2022-05-09 | 878 | 878 | 874 | 874 | 4,100 | 874 |
| 2022-05-06 | 878 | 880 | 875 | 875 | 7,000 | 875 |
| 2022-05-02 | 890 | 890 | 878 | 878 | 3,700 | 878 |
| 2022-04-28 | 886 | 891 | 882 | 891 | 4,900 | 891 |
| 2022-04-27 | 880 | 883 | 877 | 877 | 8,600 | 877 |
| 2022-04-26 | 880 | 881 | 880 | 880 | 1,500 | 880 |
| 2022-04-25 | 883 | 890 | 880 | 880 | 3,600 | 880 |
| 2022-04-22 | 898 | 898 | 895 | 895 | 700 | 895 |
| 2022-04-21 | 883 | 898 | 883 | 898 | 1,600 | 898 |
| 2022-04-20 | 893 | 895 | 893 | 895 | 900 | 895 |
| 2022-04-19 | 890 | 891 | 887 | 887 | 1,200 | 887 |
| 2022-04-18 | 893 | 899 | 881 | 881 | 4,400 | 881 |
| 2022-04-15 | 888 | 896 | 888 | 893 | 2,500 | 893 |
| 2022-04-14 | 885 | 888 | 885 | 888 | 800 | 888 |
| 2022-04-13 | 881 | 885 | 881 | 885 | 2,800 | 885 |
| 2022-04-12 | 882 | 888 | 882 | 886 | 2,900 | 886 |
| 2022-04-11 | 882 | 893 | 882 | 890 | 5,200 | 890 |
| 2022-04-08 | 902 | 902 | 883 | 885 | 11,300 | 885 |
| 2022-04-07 | 912 | 914 | 902 | 904 | 6,700 | 904 |
| 2022-04-06 | 928 | 931 | 925 | 925 | 3,900 | 925 |
| 2022-04-05 | 932 | 932 | 924 | 928 | 4,400 | 928 |
| 2022-04-04 | 923 | 930 | 915 | 923 | 3,100 | 923 |
| 2022-04-01 | 908 | 926 | 908 | 923 | 6,000 | 923 |
| 2022-03-31 | 919 | 929 | 909 | 911 | 11,300 | 911 |
| 2022-03-30 | 940 | 940 | 908 | 923 | 70,300 | 923 |
| 2022-03-29 | 939 | 954 | 934 | 954 | 114,500 | 954 |
| 2022-03-28 | 949 | 952 | 942 | 943 | 17,100 | 943 |
| 2022-03-25 | 949 | 949 | 941 | 949 | 9,700 | 949 |
| 2022-03-24 | 930 | 946 | 930 | 946 | 4,800 | 946 |
| 2022-03-23 | 934 | 945 | 933 | 945 | 8,200 | 945 |
| 2022-03-22 | 929 | 934 | 927 | 933 | 8,800 | 933 |
| 2022-03-18 | 919 | 928 | 915 | 928 | 4,500 | 928 |
| 2022-03-17 | 916 | 926 | 910 | 926 | 6,400 | 926 |
| 2022-03-16 | 919 | 920 | 902 | 910 | 11,700 | 910 |
| 2022-03-15 | 915 | 920 | 910 | 919 | 6,200 | 919 |
| 2022-03-14 | 918 | 921 | 912 | 921 | 10,500 | 921 |
| 2022-03-11 | 917 | 917 | 908 | 915 | 20,200 | 915 |
| 2022-03-10 | 895 | 912 | 888 | 912 | 30,400 | 912 |
| 2022-03-09 | 910 | 910 | 878 | 883 | 50,600 | 883 |
| 2022-03-08 | 907 | 908 | 894 | 896 | 36,600 | 896 |
| 2022-03-07 | 904 | 905 | 891 | 892 | 15,900 | 892 |
| 2022-03-04 | 919 | 919 | 903 | 903 | 12,500 | 903 |
| 2022-03-03 | 905 | 911 | 905 | 909 | 6,800 | 909 |
| 2022-03-02 | 909 | 911 | 905 | 905 | 7,500 | 905 |
| 2022-03-01 | 919 | 920 | 905 | 909 | 8,200 | 909 |
| 2022-02-28 | 910 | 914 | 900 | 907 | 9,600 | 907 |
| 2022-02-25 | 910 | 910 | 905 | 910 | 83,500 | 910 |
| 2022-02-24 | 908 | 910 | 903 | 910 | 3,500 | 910 |
| 2022-02-22 | 910 | 910 | 907 | 910 | 2,600 | 910 |
| 2022-02-21 | 922 | 923 | 916 | 923 | 12,500 | 923 |
| 2022-02-18 | 920 | 925 | 915 | 924 | 22,500 | 924 |
| 2022-02-17 | 914 | 916 | 911 | 911 | 5,400 | 911 |
| 2022-02-16 | 910 | 914 | 910 | 911 | 2,700 | 911 |
| 2022-02-15 | 912 | 916 | 910 | 910 | 3,900 | 910 |
| 2022-02-14 | 910 | 914 | 907 | 909 | 9,300 | 909 |
| 2022-02-10 | 907 | 910 | 900 | 910 | 15,000 | 910 |
| 2022-02-09 | 908 | 908 | 900 | 907 | 3,700 | 907 |
| 2022-02-08 | 904 | 907 | 896 | 902 | 3,200 | 902 |
| 2022-02-07 | 898 | 906 | 893 | 897 | 6,900 | 897 |
| 2022-02-04 | 906 | 906 | 893 | 899 | 11,100 | 899 |
| 2022-02-03 | 903 | 907 | 898 | 906 | 4,200 | 906 |
| 2022-02-02 | 886 | 900 | 886 | 900 | 4,400 | 900 |
| 2022-02-01 | 897 | 897 | 888 | 889 | 2,700 | 889 |
| 2022-01-31 | 885 | 889 | 884 | 889 | 5,200 | 889 |
| 2022-01-28 | 882 | 885 | 876 | 885 | 11,500 | 885 |
| 2022-01-27 | 883 | 883 | 875 | 875 | 5,100 | 875 |
| 2022-01-26 | 880 | 883 | 878 | 878 | 2,500 | 878 |
| 2022-01-25 | 881 | 886 | 880 | 880 | 3,800 | 880 |
| 2022-01-24 | 884 | 884 | 878 | 880 | 5,800 | 880 |
| 2022-01-21 | 878 | 885 | 878 | 884 | 10,300 | 884 |
| 2022-01-20 | 880 | 884 | 880 | 880 | 3,800 | 880 |
| 2022-01-19 | 895 | 895 | 878 | 878 | 14,300 | 878 |
| 2022-01-18 | 895 | 897 | 895 | 895 | 1,800 | 895 |
| 2022-01-17 | 899 | 902 | 895 | 895 | 5,800 | 895 |
| 2022-01-14 | 895 | 899 | 892 | 899 | 11,900 | 899 |
| 2022-01-13 | 898 | 898 | 894 | 894 | 2,600 | 894 |
| 2022-01-12 | 894 | 898 | 893 | 896 | 5,100 | 896 |
| 2022-01-11 | 902 | 902 | 893 | 895 | 6,900 | 895 |
| 2022-01-07 | 901 | 901 | 893 | 893 | 11,200 | 893 |
| 2022-01-06 | 900 | 900 | 895 | 895 | 6,600 | 895 |
| 2022-01-05 | 902 | 902 | 899 | 899 | 6,100 | 899 |
| 2022-01-04 | 900 | 907 | 898 | 904 | 7,200 | 904 |
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
