エスライングループ本社(9078)の株価時系列情報
エスライングループ本社(9078)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1986/12/27 | 403 | 403 | 403 | 403 | 1,000 |
1986/12/25 | 403 | 403 | 403 | 403 | 7,000 |
1986/12/23 | 403 | 403 | 403 | 403 | 3,000 |
1986/12/18 | 400 | 400 | 400 | 400 | 1,000 |
1986/12/17 | 400 | 400 | 400 | 400 | 1,000 |
1986/12/12 | 420 | 430 | 420 | 430 | 4,000 |
1986/12/10 | 430 | 430 | 430 | 430 | 1,000 |
1986/12/05 | 435 | 435 | 435 | 435 | 2,000 |
1986/12/04 | 440 | 440 | 440 | 440 | 7,000 |
1986/12/03 | 430 | 440 | 430 | 440 | 10,000 |
1986/11/29 | 429 | 429 | 429 | 429 | 1,000 |
1986/11/28 | 430 | 430 | 430 | 430 | 5,000 |
1986/11/27 | 430 | 430 | 430 | 430 | 5,000 |
1986/11/26 | 405 | 420 | 405 | 420 | 2,000 |
1986/11/25 | 410 | 410 | 410 | 410 | 1,000 |
1986/11/21 | 406 | 406 | 406 | 406 | 1,000 |
1986/11/20 | 405 | 405 | 405 | 405 | 2,000 |
1986/11/14 | 405 | 405 | 405 | 405 | 1,000 |
1986/11/13 | 405 | 405 | 405 | 405 | 1,000 |
1986/11/12 | 405 | 420 | 405 | 420 | 4,000 |
1986/11/07 | 410 | 410 | 410 | 410 | 1,000 |
1986/11/01 | 410 | 410 | 410 | 410 | 2,000 |
1986/10/31 | 410 | 410 | 410 | 410 | 2,000 |
1986/10/28 | 400 | 400 | 400 | 400 | 1,000 |
1986/10/27 | 400 | 400 | 400 | 400 | 3,000 |
1986/10/25 | 400 | 400 | 400 | 400 | 4,000 |
1986/10/24 | 390 | 400 | 390 | 400 | 8,000 |
1986/10/22 | 400 | 400 | 400 | 400 | 2,000 |
1986/10/20 | 400 | 410 | 400 | 410 | 10,000 |
1986/10/14 | 440 | 440 | 440 | 440 | 1,000 |
1986/10/13 | 440 | 440 | 440 | 440 | 4,000 |
1986/10/09 | 430 | 445 | 430 | 445 | 5,000 |
1986/10/03 | 437 | 440 | 432 | 440 | 14,000 |
1986/10/02 | 430 | 439 | 430 | 439 | 8,000 |
1986/09/26 | 440 | 440 | 440 | 440 | 7,000 |
1986/09/25 | 440 | 440 | 440 | 440 | 1,000 |
1986/09/24 | 440 | 440 | 440 | 440 | 2,000 |
1986/09/19 | 435 | 440 | 435 | 440 | 4,000 |
1986/09/17 | 433 | 450 | 433 | 445 | 12,000 |
1986/09/11 | 440 | 444 | 440 | 444 | 4,000 |
1986/09/10 | 444 | 450 | 444 | 450 | 31,000 |
1986/09/09 | 434 | 449 | 434 | 449 | 2,000 |
1986/09/04 | 450 | 450 | 450 | 450 | 25,000 |
1986/09/03 | 430 | 430 | 430 | 430 | 1,000 |
1986/08/29 | 430 | 430 | 430 | 430 | 1,000 |
1986/08/28 | 421 | 430 | 416 | 430 | 9,000 |
1986/08/27 | 440 | 440 | 430 | 430 | 2,000 |
1986/08/26 | 450 | 450 | 450 | 450 | 4,000 |
1986/08/23 | 450 | 450 | 450 | 450 | 5,000 |
1986/08/21 | 455 | 455 | 455 | 455 | 2,000 |
1986/08/20 | 455 | 455 | 455 | 455 | 1,000 |
1986/08/19 | 460 | 460 | 460 | 460 | 2,000 |
1986/08/18 | 451 | 451 | 451 | 451 | 3,000 |
1986/08/15 | 0 | 0 | 0 | 0 | 0 |
1986/08/15 | 1 -> 1.10 分割 | ||||
1986/08/14 | 501 | 501 | 501 | 501 | 3,000 |
1986/08/13 | 526 | 526 | 521 | 521 | 2,000 |
1986/08/11 | 530 | 530 | 510 | 511 | 5,000 |
1986/08/08 | 530 | 530 | 530 | 530 | 3,000 |
1986/08/07 | 532 | 532 | 530 | 530 | 2,000 |
1986/08/06 | 540 | 545 | 540 | 540 | 5,000 |
1986/08/05 | 540 | 545 | 540 | 545 | 2,000 |
1986/08/04 | 550 | 550 | 547 | 550 | 9,000 |
1986/08/02 | 547 | 547 | 547 | 547 | 9,000 |
1986/08/01 | 539 | 539 | 535 | 535 | 2,000 |
1986/07/30 | 543 | 543 | 538 | 538 | 3,000 |
1986/07/29 | 543 | 545 | 543 | 543 | 9,000 |
1986/07/28 | 543 | 543 | 543 | 543 | 7,000 |
1986/07/26 | 532 | 532 | 532 | 532 | 1,000 |
1986/07/25 | 532 | 532 | 532 | 532 | 4,000 |
1986/07/24 | 549 | 550 | 540 | 540 | 5,000 |
1986/07/23 | 530 | 549 | 530 | 540 | 18,000 |
1986/07/22 | 530 | 530 | 511 | 530 | 5,000 |
1986/07/21 | 537 | 537 | 530 | 530 | 5,000 |
1986/07/19 | 550 | 550 | 550 | 550 | 7,000 |
1986/07/18 | 510 | 510 | 510 | 510 | 7,000 |
1986/07/17 | 535 | 535 | 535 | 535 | 2,000 |
1986/07/16 | 535 | 535 | 535 | 535 | 5,000 |
1986/07/14 | 545 | 550 | 545 | 550 | 12,000 |
1986/07/11 | 550 | 550 | 545 | 545 | 4,000 |
1986/07/10 | 545 | 545 | 545 | 545 | 2,000 |
1986/07/09 | 540 | 540 | 535 | 535 | 11,000 |
1986/07/08 | 536 | 536 | 536 | 536 | 1,000 |
1986/07/07 | 550 | 550 | 536 | 536 | 10,000 |
1986/07/05 | 535 | 550 | 535 | 550 | 4,000 |
1986/07/04 | 535 | 535 | 535 | 535 | 2,000 |
1986/07/03 | 545 | 550 | 545 | 550 | 4,000 |
1986/07/02 | 530 | 530 | 530 | 530 | 6,000 |
1986/07/01 | 526 | 530 | 525 | 525 | 5,000 |
1986/06/30 | 520 | 525 | 511 | 511 | 17,000 |
1986/06/28 | 530 | 530 | 515 | 515 | 12,000 |
1986/06/27 | 515 | 534 | 510 | 530 | 13,000 |
1986/06/26 | 520 | 520 | 505 | 505 | 16,000 |
1986/06/25 | 534 | 535 | 534 | 534 | 8,000 |
1986/06/24 | 535 | 545 | 525 | 538 | 60,000 |
1986/06/23 | 564 | 564 | 525 | 525 | 111,000 |
1986/06/21 | 580 | 595 | 560 | 564 | 80,000 |
1986/06/20 | 520 | 605 | 515 | 600 | 156,000 |
1986/06/19 | 500 | 520 | 491 | 520 | 242,000 |
1986/06/18 | 479 | 500 | 470 | 490 | 100,000 |
1986/06/17 | 447 | 470 | 446 | 470 | 54,000 |
1986/06/16 | 420 | 436 | 417 | 435 | 45,000 |
1986/06/13 | 395 | 407 | 395 | 407 | 6,000 |
1986/06/12 | 403 | 403 | 390 | 391 | 22,000 |
1986/06/11 | 385 | 390 | 385 | 390 | 3,000 |
1986/06/10 | 386 | 386 | 386 | 386 | 1,000 |
1986/06/09 | 390 | 395 | 390 | 395 | 5,000 |
1986/06/06 | 384 | 384 | 384 | 384 | 1,000 |
1986/06/05 | 390 | 390 | 384 | 384 | 4,000 |
1986/05/30 | 395 | 395 | 393 | 393 | 2,000 |
1986/05/29 | 390 | 390 | 390 | 390 | 2,000 |
1986/05/27 | 395 | 395 | 395 | 395 | 1,000 |
1986/05/23 | 398 | 398 | 398 | 398 | 1,000 |
1986/05/22 | 385 | 385 | 383 | 383 | 2,000 |
1986/05/20 | 390 | 390 | 390 | 390 | 2,000 |
1986/05/19 | 382 | 383 | 382 | 383 | 3,000 |
1986/05/17 | 380 | 380 | 380 | 380 | 1,000 |
1986/05/16 | 377 | 385 | 377 | 385 | 2,000 |
1986/05/15 | 380 | 380 | 380 | 380 | 1,000 |
1986/05/13 | 390 | 390 | 390 | 390 | 1,000 |
1986/05/12 | 390 | 390 | 390 | 390 | 3,000 |
1986/05/09 | 380 | 385 | 380 | 385 | 4,000 |
1986/05/08 | 375 | 376 | 375 | 376 | 6,000 |
1986/05/07 | 385 | 390 | 375 | 375 | 11,000 |
1986/04/25 | 398 | 398 | 398 | 398 | 1,000 |
1986/04/21 | 382 | 398 | 381 | 398 | 7,000 |
1986/04/18 | 387 | 387 | 387 | 387 | 1,000 |
1986/04/17 | 386 | 390 | 386 | 390 | 5,000 |
1986/04/16 | 396 | 396 | 396 | 396 | 1,000 |
1986/04/15 | 406 | 406 | 406 | 406 | 1,000 |
1986/04/14 | 410 | 410 | 406 | 406 | 6,000 |
1986/04/11 | 398 | 405 | 398 | 405 | 3,000 |
1986/04/10 | 400 | 403 | 400 | 403 | 3,000 |
1986/04/09 | 374 | 375 | 374 | 375 | 2,000 |
1986/04/08 | 373 | 373 | 373 | 373 | 1,000 |
1986/04/07 | 373 | 373 | 373 | 373 | 1,000 |
1986/04/03 | 378 | 378 | 375 | 375 | 5,000 |
1986/04/02 | 377 | 377 | 377 | 377 | 1,000 |
1986/03/31 | 380 | 380 | 380 | 380 | 6,000 |
1986/03/29 | 385 | 390 | 385 | 390 | 20,000 |
1986/03/28 | 394 | 394 | 389 | 390 | 6,000 |
1986/03/25 | 406 | 406 | 402 | 402 | 4,000 |
1986/03/24 | 415 | 415 | 401 | 401 | 9,000 |
1986/03/22 | 408 | 408 | 408 | 408 | 2,000 |
1986/03/20 | 420 | 420 | 420 | 420 | 1,000 |
1986/03/19 | 428 | 428 | 425 | 425 | 3,000 |
1986/03/18 | 433 | 438 | 428 | 428 | 4,000 |
1986/03/15 | 408 | 408 | 408 | 408 | 4,000 |
1986/03/14 | 440 | 440 | 440 | 440 | 5,000 |
1986/03/13 | 445 | 446 | 445 | 445 | 10,000 |
1986/03/12 | 445 | 450 | 440 | 444 | 16,000 |
1986/03/11 | 480 | 480 | 440 | 440 | 28,000 |
1986/03/10 | 498 | 498 | 475 | 475 | 47,000 |
1986/03/07 | 455 | 476 | 455 | 476 | 120,000 |
1986/03/06 | 445 | 445 | 445 | 445 | 3,000 |
1986/03/05 | 460 | 465 | 445 | 460 | 57,000 |
1986/03/04 | 440 | 460 | 432 | 450 | 53,000 |
1986/03/03 | 405 | 425 | 400 | 425 | 45,000 |
1986/03/01 | 395 | 400 | 390 | 400 | 26,000 |
1986/02/28 | 395 | 395 | 390 | 390 | 7,000 |
1986/02/27 | 390 | 390 | 385 | 390 | 8,000 |
1986/02/26 | 386 | 386 | 385 | 385 | 3,000 |
1986/02/25 | 385 | 385 | 385 | 385 | 4,000 |
1986/02/24 | 385 | 385 | 385 | 385 | 1,000 |
1986/02/22 | 385 | 385 | 385 | 385 | 1,000 |
1986/02/21 | 380 | 389 | 380 | 385 | 6,000 |
1986/02/05 | 380 | 390 | 380 | 390 | 6,000 |
1986/01/31 | 399 | 399 | 399 | 399 | 1,000 |
1986/01/23 | 366 | 395 | 366 | 395 | 3,000 |
1986/01/22 | 380 | 380 | 366 | 366 | 5,000 |
1986/01/14 | 390 | 390 | 390 | 390 | 7,000 |
1986/01/10 | 385 | 395 | 385 | 395 | 5,000 |
1986/01/08 | 385 | 400 | 385 | 400 | 9,000 |
1986/01/06 | 385 | 385 | 385 | 385 | 1,000 |