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 |
|---|---|---|---|---|---|
| 1987/12/28 | 421 | 421 | 421 | 421 | 1,000 |
| 1987/12/25 | 430 | 430 | 430 | 430 | 7,000 |
| 1987/12/24 | 430 | 430 | 430 | 430 | 1,000 |
| 1987/12/18 | 430 | 430 | 430 | 430 | 10,000 |
| 1987/12/17 | 430 | 430 | 430 | 430 | 9,000 |
| 1987/12/16 | 430 | 430 | 430 | 430 | 2,000 |
| 1987/12/14 | 430 | 430 | 430 | 430 | 3,000 |
| 1987/12/09 | 416 | 416 | 416 | 416 | 2,000 |
| 1987/12/08 | 416 | 416 | 416 | 416 | 2,000 |
| 1987/12/07 | 410 | 415 | 410 | 415 | 4,000 |
| 1987/12/01 | 426 | 426 | 426 | 426 | 2,000 |
| 1987/11/30 | 431 | 431 | 431 | 431 | 2,000 |
| 1987/11/28 | 430 | 430 | 430 | 430 | 6,000 |
| 1987/11/27 | 445 | 445 | 445 | 445 | 6,000 |
| 1987/11/19 | 445 | 445 | 445 | 445 | 2,000 |
| 1987/11/18 | 445 | 445 | 445 | 445 | 1,000 |
| 1987/11/17 | 445 | 445 | 445 | 445 | 1,000 |
| 1987/11/12 | 430 | 445 | 430 | 445 | 5,000 |
| 1987/11/09 | 420 | 420 | 420 | 420 | 2,000 |
| 1987/11/04 | 441 | 445 | 441 | 445 | 2,000 |
| 1987/10/31 | 445 | 445 | 440 | 440 | 3,000 |
| 1987/10/29 | 441 | 441 | 440 | 440 | 3,000 |
| 1987/10/28 | 445 | 445 | 445 | 445 | 2,000 |
| 1987/10/26 | 445 | 456 | 445 | 456 | 3,000 |
| 1987/10/24 | 460 | 460 | 450 | 450 | 3,000 |
| 1987/10/23 | 464 | 464 | 464 | 464 | 2,000 |
| 1987/10/22 | 465 | 465 | 465 | 465 | 5,000 |
| 1987/10/21 | 445 | 445 | 445 | 445 | 2,000 |
| 1987/10/20 | 461 | 461 | 450 | 450 | 9,000 |
| 1987/10/19 | 461 | 470 | 461 | 470 | 7,000 |
| 1987/10/16 | 470 | 470 | 470 | 470 | 30,000 |
| 1987/10/15 | 486 | 486 | 480 | 480 | 12,000 |
| 1987/10/14 | 496 | 496 | 496 | 496 | 1,000 |
| 1987/10/13 | 495 | 495 | 495 | 495 | 16,000 |
| 1987/10/12 | 505 | 505 | 500 | 500 | 8,000 |
| 1987/10/09 | 503 | 505 | 500 | 505 | 5,000 |
| 1987/10/08 | 500 | 505 | 500 | 505 | 8,000 |
| 1987/10/07 | 505 | 505 | 500 | 500 | 7,000 |
| 1987/10/06 | 508 | 508 | 505 | 505 | 3,000 |
| 1987/10/05 | 505 | 509 | 500 | 509 | 10,000 |
| 1987/10/03 | 509 | 509 | 509 | 509 | 4,000 |
| 1987/10/02 | 511 | 511 | 511 | 511 | 1,000 |
| 1987/10/01 | 511 | 511 | 511 | 511 | 1,000 |
| 1987/09/30 | 511 | 511 | 511 | 511 | 3,000 |
| 1987/09/29 | 511 | 511 | 506 | 511 | 7,000 |
| 1987/09/26 | 510 | 510 | 510 | 510 | 1,000 |
| 1987/09/25 | 521 | 530 | 520 | 530 | 4,000 |
| 1987/09/24 | 540 | 545 | 520 | 520 | 49,000 |
| 1987/09/22 | 515 | 540 | 515 | 540 | 9,000 |
| 1987/09/21 | 495 | 515 | 495 | 515 | 3,000 |
| 1987/09/18 | 495 | 495 | 495 | 495 | 1,000 |
| 1987/09/17 | 510 | 515 | 505 | 505 | 13,000 |
| 1987/09/16 | 515 | 515 | 515 | 515 | 2,000 |
| 1987/09/14 | 509 | 509 | 509 | 509 | 9,000 |
| 1987/09/11 | 503 | 504 | 503 | 504 | 2,000 |
| 1987/09/10 | 515 | 515 | 510 | 510 | 14,000 |
| 1987/09/08 | 510 | 510 | 510 | 510 | 10,000 |
| 1987/09/07 | 514 | 515 | 514 | 515 | 11,000 |
| 1987/09/04 | 520 | 520 | 520 | 520 | 5,000 |
| 1987/09/03 | 533 | 533 | 530 | 530 | 3,000 |
| 1987/09/02 | 540 | 540 | 535 | 535 | 8,000 |
| 1987/09/01 | 540 | 548 | 540 | 548 | 10,000 |
| 1987/08/31 | 530 | 550 | 530 | 544 | 44,000 |
| 1987/08/28 | 514 | 535 | 514 | 530 | 27,000 |
| 1987/08/27 | 515 | 515 | 495 | 515 | 8,000 |
| 1987/08/26 | 515 | 520 | 515 | 520 | 3,000 |
| 1987/08/25 | 513 | 525 | 513 | 525 | 16,000 |
| 1987/08/24 | 500 | 515 | 500 | 513 | 15,000 |
| 1987/08/22 | 505 | 505 | 505 | 505 | 2,000 |
| 1987/08/21 | 505 | 505 | 500 | 500 | 3,000 |
| 1987/08/20 | 499 | 500 | 498 | 500 | 6,000 |
| 1987/08/19 | 497 | 500 | 497 | 500 | 8,000 |
| 1987/08/18 | 490 | 498 | 490 | 498 | 7,000 |
| 1987/08/17 | 471 | 500 | 471 | 500 | 4,000 |
| 1987/08/17 | 1 -> 1.08 分割 | ||||
| 1987/08/14 | 509 | 518 | 509 | 518 | 10,000 |
| 1987/08/13 | 509 | 510 | 509 | 509 | 8,000 |
| 1987/08/12 | 509 | 510 | 508 | 509 | 11,000 |
| 1987/08/11 | 507 | 509 | 507 | 509 | 5,000 |
| 1987/08/10 | 500 | 510 | 500 | 510 | 8,000 |
| 1987/08/07 | 498 | 498 | 497 | 498 | 7,000 |
| 1987/08/06 | 497 | 498 | 497 | 498 | 6,000 |
| 1987/08/05 | 495 | 498 | 495 | 498 | 3,000 |
| 1987/08/03 | 475 | 476 | 470 | 476 | 13,000 |
| 1987/08/01 | 477 | 477 | 470 | 470 | 10,000 |
| 1987/07/31 | 477 | 482 | 472 | 472 | 25,000 |
| 1987/07/30 | 475 | 475 | 475 | 475 | 6,000 |
| 1987/07/29 | 469 | 469 | 465 | 465 | 9,000 |
| 1987/07/28 | 470 | 470 | 464 | 464 | 5,000 |
| 1987/07/27 | 470 | 470 | 460 | 460 | 12,000 |
| 1987/07/25 | 485 | 485 | 465 | 465 | 10,000 |
| 1987/07/24 | 476 | 476 | 475 | 475 | 3,000 |
| 1987/07/23 | 460 | 480 | 460 | 470 | 9,000 |
| 1987/07/22 | 482 | 487 | 470 | 480 | 17,000 |
| 1987/07/20 | 500 | 500 | 482 | 482 | 10,000 |
| 1987/07/17 | 510 | 510 | 498 | 498 | 18,000 |
| 1987/07/16 | 510 | 510 | 510 | 510 | 3,000 |
| 1987/07/15 | 508 | 508 | 500 | 500 | 5,000 |
| 1987/07/14 | 513 | 520 | 510 | 510 | 19,000 |
| 1987/07/13 | 510 | 515 | 504 | 511 | 20,000 |
| 1987/07/10 | 480 | 480 | 480 | 480 | 1,000 |
| 1987/07/09 | 472 | 472 | 472 | 472 | 2,000 |
| 1987/07/08 | 480 | 480 | 480 | 480 | 3,000 |
| 1987/07/07 | 490 | 490 | 488 | 488 | 5,000 |
| 1987/07/06 | 480 | 500 | 480 | 500 | 2,000 |
| 1987/07/04 | 470 | 470 | 470 | 470 | 5,000 |
| 1987/07/03 | 455 | 455 | 455 | 455 | 1,000 |
| 1987/07/02 | 455 | 455 | 455 | 455 | 2,000 |
| 1987/07/01 | 460 | 460 | 460 | 460 | 1,000 |
| 1987/06/30 | 460 | 460 | 460 | 460 | 5,000 |
| 1987/06/29 | 460 | 460 | 460 | 460 | 6,000 |
| 1987/06/27 | 460 | 460 | 460 | 460 | 9,000 |
| 1987/06/26 | 460 | 460 | 460 | 460 | 3,000 |
| 1987/06/25 | 460 | 460 | 450 | 450 | 3,000 |
| 1987/06/23 | 480 | 480 | 480 | 480 | 2,000 |
| 1987/06/22 | 485 | 485 | 485 | 485 | 2,000 |
| 1987/06/19 | 485 | 485 | 485 | 485 | 4,000 |
| 1987/06/18 | 490 | 490 | 481 | 481 | 6,000 |
| 1987/06/17 | 490 | 490 | 480 | 480 | 47,000 |
| 1987/06/16 | 502 | 503 | 485 | 485 | 27,000 |
| 1987/06/15 | 506 | 506 | 493 | 502 | 59,000 |
| 1987/06/12 | 476 | 496 | 476 | 496 | 15,000 |
| 1987/06/11 | 476 | 476 | 476 | 476 | 1,000 |
| 1987/06/10 | 476 | 476 | 468 | 468 | 4,000 |
| 1987/06/09 | 469 | 469 | 466 | 466 | 7,000 |
| 1987/06/08 | 464 | 465 | 463 | 464 | 13,000 |
| 1987/06/06 | 460 | 460 | 460 | 460 | 1,000 |
| 1987/06/05 | 450 | 450 | 450 | 450 | 1,000 |
| 1987/06/03 | 450 | 450 | 450 | 450 | 4,000 |
| 1987/06/02 | 450 | 450 | 450 | 450 | 4,000 |
| 1987/05/30 | 450 | 450 | 450 | 450 | 3,000 |
| 1987/05/29 | 450 | 451 | 450 | 450 | 11,000 |
| 1987/05/28 | 450 | 450 | 450 | 450 | 5,000 |
| 1987/05/27 | 440 | 445 | 440 | 445 | 10,000 |
| 1987/05/26 | 440 | 440 | 440 | 440 | 1,000 |
| 1987/05/25 | 440 | 443 | 440 | 443 | 3,000 |
| 1987/05/22 | 441 | 441 | 441 | 441 | 5,000 |
| 1987/05/20 | 441 | 441 | 441 | 441 | 3,000 |
| 1987/05/19 | 441 | 441 | 441 | 441 | 5,000 |
| 1987/05/15 | 448 | 448 | 446 | 446 | 4,000 |
| 1987/05/14 | 445 | 446 | 445 | 446 | 7,000 |
| 1987/05/12 | 440 | 446 | 440 | 446 | 13,000 |
| 1987/05/11 | 445 | 445 | 445 | 445 | 4,000 |
| 1987/05/08 | 445 | 445 | 445 | 445 | 5,000 |
| 1987/05/06 | 443 | 445 | 443 | 443 | 8,000 |
| 1987/04/24 | 447 | 450 | 447 | 447 | 7,000 |
| 1987/04/23 | 442 | 445 | 442 | 445 | 18,000 |
| 1987/04/22 | 445 | 445 | 442 | 442 | 16,000 |
| 1987/04/21 | 441 | 442 | 441 | 442 | 7,000 |
| 1987/04/20 | 420 | 435 | 420 | 435 | 4,000 |
| 1987/04/16 | 420 | 420 | 420 | 420 | 1,000 |
| 1987/04/14 | 420 | 420 | 420 | 420 | 1,000 |
| 1987/04/10 | 435 | 440 | 435 | 440 | 6,000 |
| 1987/04/09 | 435 | 435 | 434 | 434 | 2,000 |
| 1987/04/08 | 440 | 440 | 438 | 438 | 4,000 |
| 1987/04/07 | 438 | 438 | 438 | 438 | 1,000 |
| 1987/04/06 | 437 | 442 | 437 | 442 | 3,000 |
| 1987/04/04 | 437 | 437 | 437 | 437 | 1,000 |
| 1987/04/02 | 430 | 435 | 430 | 435 | 3,000 |
| 1987/04/01 | 429 | 429 | 429 | 429 | 1,000 |
| 1987/03/31 | 440 | 440 | 439 | 439 | 4,000 |
| 1987/03/30 | 440 | 440 | 440 | 440 | 1,000 |
| 1987/03/28 | 425 | 435 | 425 | 435 | 18,000 |
| 1987/03/27 | 435 | 435 | 420 | 435 | 15,000 |
| 1987/03/26 | 430 | 430 | 430 | 430 | 1,000 |
| 1987/03/25 | 427 | 427 | 427 | 427 | 1,000 |
| 1987/03/23 | 417 | 417 | 417 | 417 | 3,000 |
| 1987/03/20 | 419 | 422 | 419 | 422 | 7,000 |
| 1987/03/19 | 422 | 422 | 420 | 422 | 6,000 |
| 1987/03/18 | 422 | 422 | 422 | 422 | 3,000 |
| 1987/03/17 | 420 | 420 | 420 | 420 | 4,000 |
| 1987/03/16 | 415 | 418 | 415 | 418 | 3,000 |
| 1987/03/13 | 415 | 415 | 415 | 415 | 2,000 |
| 1987/03/12 | 415 | 415 | 415 | 415 | 1,000 |
| 1987/03/11 | 410 | 410 | 410 | 410 | 1,000 |
| 1987/03/09 | 412 | 412 | 405 | 405 | 5,000 |
| 1987/03/06 | 415 | 415 | 411 | 411 | 3,000 |
| 1987/03/03 | 411 | 411 | 411 | 411 | 1,000 |
| 1987/03/02 | 411 | 411 | 411 | 411 | 2,000 |
| 1987/02/26 | 411 | 411 | 411 | 411 | 1,000 |
| 1987/02/23 | 426 | 426 | 426 | 426 | 1,000 |
| 1987/02/19 | 426 | 426 | 423 | 423 | 21,000 |
| 1987/02/18 | 421 | 421 | 421 | 421 | 40,000 |
| 1987/02/17 | 421 | 421 | 415 | 415 | 45,000 |
| 1987/02/16 | 421 | 421 | 415 | 415 | 60,000 |
| 1987/02/13 | 415 | 415 | 415 | 415 | 2,000 |
| 1987/02/10 | 415 | 415 | 415 | 415 | 1,000 |
| 1987/02/06 | 415 | 415 | 415 | 415 | 1,000 |
| 1987/02/05 | 415 | 415 | 415 | 415 | 1,000 |
| 1987/02/03 | 415 | 415 | 415 | 415 | 1,000 |
| 1987/02/02 | 430 | 430 | 430 | 430 | 3,000 |
| 1987/01/31 | 430 | 430 | 430 | 430 | 1,000 |
| 1987/01/30 | 430 | 430 | 430 | 430 | 2,000 |
| 1987/01/28 | 403 | 403 | 403 | 403 | 1,000 |
| 1987/01/27 | 420 | 420 | 420 | 420 | 1,000 |
| 1987/01/26 | 420 | 420 | 420 | 420 | 4,000 |
| 1987/01/24 | 420 | 420 | 420 | 420 | 1,000 |
| 1987/01/21 | 420 | 420 | 420 | 420 | 1,000 |
| 1987/01/20 | 420 | 420 | 420 | 420 | 2,000 |
| 1987/01/14 | 420 | 420 | 420 | 420 | 3,000 |
| 1987/01/12 | 420 | 420 | 420 | 420 | 3,000 |
| 1987/01/09 | 420 | 420 | 420 | 420 | 1,000 |
| 1987/01/07 | 403 | 403 | 403 | 403 | 3,000 |
| 1987/01/05 | 403 | 403 | 403 | 403 | 1,000 |