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 |
---|---|---|---|---|---|
1988/12/28 | 700 | 700 | 700 | 700 | 1,000 |
1988/12/27 | 686 | 686 | 686 | 686 | 1,000 |
1988/12/26 | 680 | 680 | 680 | 680 | 1,000 |
1988/12/24 | 685 | 685 | 681 | 681 | 3,000 |
1988/12/23 | 700 | 700 | 700 | 700 | 1,000 |
1988/12/22 | 700 | 700 | 700 | 700 | 2,000 |
1988/12/21 | 700 | 700 | 700 | 700 | 2,000 |
1988/12/19 | 700 | 720 | 700 | 720 | 3,000 |
1988/12/15 | 695 | 700 | 695 | 700 | 14,000 |
1988/12/14 | 705 | 710 | 700 | 700 | 10,000 |
1988/12/13 | 710 | 710 | 710 | 710 | 1,000 |
1988/12/12 | 700 | 710 | 700 | 700 | 6,000 |
1988/12/09 | 720 | 720 | 710 | 710 | 17,000 |
1988/12/08 | 720 | 720 | 720 | 720 | 4,000 |
1988/12/07 | 719 | 719 | 718 | 718 | 2,000 |
1988/12/06 | 715 | 715 | 715 | 715 | 3,000 |
1988/12/05 | 720 | 720 | 715 | 715 | 13,000 |
1988/12/03 | 720 | 730 | 720 | 730 | 3,000 |
1988/12/02 | 720 | 720 | 720 | 720 | 3,000 |
1988/12/01 | 720 | 720 | 710 | 720 | 7,000 |
1988/11/24 | 720 | 720 | 720 | 720 | 1,000 |
1988/11/22 | 710 | 710 | 710 | 710 | 3,000 |
1988/11/18 | 750 | 750 | 740 | 740 | 7,000 |
1988/11/17 | 764 | 764 | 764 | 764 | 1,000 |
1988/11/16 | 750 | 765 | 750 | 765 | 7,000 |
1988/11/15 | 730 | 750 | 720 | 750 | 14,000 |
1988/11/14 | 720 | 720 | 720 | 720 | 1,000 |
1988/11/11 | 700 | 700 | 700 | 700 | 1,000 |
1988/11/10 | 700 | 700 | 699 | 699 | 6,000 |
1988/11/09 | 699 | 699 | 699 | 699 | 1,000 |
1988/11/08 | 710 | 710 | 710 | 710 | 1,000 |
1988/11/07 | 700 | 700 | 700 | 700 | 1,000 |
1988/11/05 | 710 | 710 | 710 | 710 | 1,000 |
1988/11/04 | 720 | 720 | 720 | 720 | 1,000 |
1988/11/02 | 715 | 730 | 715 | 730 | 3,000 |
1988/10/29 | 710 | 710 | 710 | 710 | 5,000 |
1988/10/28 | 730 | 730 | 730 | 730 | 9,000 |
1988/10/27 | 730 | 750 | 730 | 750 | 21,000 |
1988/10/26 | 740 | 750 | 740 | 750 | 16,000 |
1988/10/25 | 749 | 750 | 749 | 750 | 14,000 |
1988/10/24 | 720 | 735 | 720 | 735 | 13,000 |
1988/10/22 | 720 | 730 | 720 | 730 | 3,000 |
1988/10/20 | 750 | 750 | 730 | 730 | 4,000 |
1988/10/19 | 725 | 750 | 725 | 750 | 7,000 |
1988/10/18 | 710 | 710 | 710 | 710 | 2,000 |
1988/10/17 | 710 | 710 | 710 | 710 | 4,000 |
1988/10/14 | 724 | 730 | 724 | 730 | 23,000 |
1988/10/13 | 680 | 730 | 680 | 730 | 8,000 |
1988/10/12 | 680 | 680 | 680 | 680 | 2,000 |
1988/10/07 | 715 | 715 | 714 | 714 | 13,000 |
1988/10/06 | 735 | 740 | 730 | 730 | 32,000 |
1988/10/05 | 735 | 735 | 735 | 735 | 3,000 |
1988/10/04 | 730 | 735 | 729 | 735 | 3,000 |
1988/10/03 | 730 | 735 | 730 | 730 | 19,000 |
1988/10/01 | 730 | 730 | 730 | 730 | 1,000 |
1988/09/30 | 740 | 740 | 740 | 740 | 2,000 |
1988/09/29 | 735 | 750 | 735 | 750 | 3,000 |
1988/09/28 | 740 | 740 | 740 | 740 | 16,000 |
1988/09/24 | 780 | 780 | 780 | 780 | 8,000 |
1988/09/22 | 760 | 780 | 760 | 780 | 14,000 |
1988/09/16 | 800 | 800 | 795 | 795 | 6,000 |
1988/09/14 | 795 | 795 | 795 | 795 | 2,000 |
1988/09/13 | 800 | 800 | 800 | 800 | 26,000 |
1988/09/12 | 800 | 800 | 800 | 800 | 7,000 |
1988/09/09 | 800 | 800 | 800 | 800 | 2,000 |
1988/09/08 | 795 | 819 | 795 | 819 | 3,000 |
1988/09/07 | 800 | 800 | 800 | 800 | 3,000 |
1988/09/06 | 820 | 820 | 820 | 820 | 4,000 |
1988/09/05 | 800 | 820 | 800 | 820 | 5,000 |
1988/09/03 | 800 | 800 | 800 | 800 | 1,000 |
1988/09/02 | 820 | 820 | 810 | 810 | 5,000 |
1988/09/01 | 820 | 820 | 820 | 820 | 5,000 |
1988/08/31 | 810 | 841 | 810 | 841 | 7,000 |
1988/08/29 | 840 | 840 | 840 | 840 | 21,000 |
1988/08/27 | 840 | 840 | 840 | 840 | 2,000 |
1988/08/26 | 850 | 851 | 850 | 850 | 7,000 |
1988/08/25 | 860 | 860 | 850 | 850 | 6,000 |
1988/08/24 | 850 | 850 | 850 | 850 | 3,000 |
1988/08/23 | 879 | 879 | 879 | 879 | 3,000 |
1988/08/22 | 890 | 890 | 889 | 890 | 58,000 |
1988/08/19 | 890 | 890 | 890 | 890 | 8,000 |
1988/08/18 | 860 | 880 | 860 | 879 | 25,000 |
1988/08/17 | 820 | 850 | 820 | 850 | 22,000 |
1988/08/16 | 825 | 825 | 810 | 825 | 82,000 |
1988/08/15 | 840 | 840 | 839 | 839 | 5,000 |
1988/08/12 | 839 | 840 | 810 | 840 | 46,000 |
1988/08/11 | 844 | 844 | 835 | 840 | 59,000 |
1988/08/10 | 849 | 849 | 830 | 844 | 52,000 |
1988/08/09 | 870 | 870 | 850 | 850 | 57,000 |
1988/08/08 | 879 | 880 | 870 | 880 | 41,000 |
1988/08/06 | 880 | 894 | 880 | 880 | 25,000 |
1988/08/05 | 869 | 879 | 865 | 879 | 67,000 |
1988/08/04 | 855 | 885 | 855 | 885 | 24,000 |
1988/08/03 | 865 | 880 | 860 | 870 | 17,000 |
1988/08/02 | 830 | 850 | 830 | 850 | 26,000 |
1988/08/01 | 855 | 855 | 840 | 840 | 36,000 |
1988/07/30 | 873 | 875 | 865 | 865 | 19,000 |
1988/07/29 | 870 | 874 | 865 | 870 | 43,000 |
1988/07/28 | 854 | 870 | 850 | 870 | 29,000 |
1988/07/27 | 831 | 855 | 830 | 855 | 40,000 |
1988/07/26 | 835 | 840 | 830 | 830 | 11,000 |
1988/07/25 | 835 | 850 | 825 | 850 | 12,000 |
1988/07/23 | 820 | 840 | 815 | 840 | 24,000 |
1988/07/22 | 830 | 840 | 815 | 835 | 17,000 |
1988/07/21 | 815 | 830 | 815 | 815 | 3,000 |
1988/07/20 | 815 | 815 | 800 | 815 | 129,000 |
1988/07/19 | 825 | 835 | 820 | 820 | 19,000 |
1988/07/18 | 835 | 845 | 830 | 835 | 8,000 |
1988/07/15 | 860 | 860 | 840 | 840 | 7,000 |
1988/07/14 | 850 | 850 | 850 | 850 | 11,000 |
1988/07/13 | 875 | 875 | 875 | 875 | 11,000 |
1988/07/12 | 905 | 905 | 885 | 885 | 88,000 |
1988/07/11 | 845 | 885 | 845 | 885 | 23,000 |
1988/07/08 | 836 | 850 | 836 | 850 | 11,000 |
1988/07/07 | 830 | 835 | 825 | 835 | 34,000 |
1988/07/06 | 825 | 835 | 825 | 832 | 25,000 |
1988/07/05 | 850 | 850 | 825 | 825 | 18,000 |
1988/07/04 | 889 | 890 | 860 | 860 | 17,000 |
1988/07/02 | 890 | 890 | 878 | 880 | 56,000 |
1988/07/01 | 905 | 910 | 875 | 890 | 169,000 |
1988/06/30 | 820 | 820 | 801 | 801 | 76,000 |
1988/06/29 | 945 | 945 | 845 | 845 | 428,000 |
1988/06/28 | 945 | 945 | 945 | 945 | 170,000 |
1988/06/27 | 845 | 845 | 845 | 845 | 70,000 |
1988/06/25 | 720 | 745 | 720 | 745 | 66,000 |
1988/06/24 | 681 | 730 | 680 | 725 | 107,000 |
1988/06/23 | 675 | 675 | 670 | 675 | 44,000 |
1988/06/22 | 660 | 675 | 660 | 675 | 9,000 |
1988/06/21 | 672 | 672 | 666 | 666 | 68,000 |
1988/06/20 | 675 | 694 | 675 | 675 | 42,000 |
1988/06/17 | 675 | 690 | 675 | 686 | 33,000 |
1988/06/16 | 665 | 680 | 664 | 675 | 54,000 |
1988/06/15 | 659 | 665 | 656 | 665 | 110,000 |
1988/06/14 | 634 | 655 | 634 | 655 | 49,000 |
1988/06/13 | 625 | 640 | 625 | 635 | 21,000 |
1988/06/10 | 610 | 625 | 610 | 625 | 16,000 |
1988/06/09 | 625 | 625 | 610 | 610 | 9,000 |
1988/06/08 | 629 | 629 | 620 | 620 | 29,000 |
1988/06/07 | 620 | 630 | 620 | 621 | 22,000 |
1988/06/06 | 625 | 630 | 620 | 620 | 13,000 |
1988/06/04 | 626 | 626 | 622 | 622 | 70,000 |
1988/06/03 | 625 | 625 | 620 | 625 | 113,000 |
1988/06/02 | 621 | 627 | 621 | 627 | 7,000 |
1988/06/01 | 630 | 630 | 620 | 620 | 2,000 |
1988/05/31 | 615 | 630 | 610 | 610 | 13,000 |
1988/05/30 | 634 | 634 | 606 | 606 | 12,000 |
1988/05/28 | 650 | 650 | 639 | 639 | 18,000 |
1988/05/27 | 640 | 649 | 640 | 649 | 25,000 |
1988/05/26 | 640 | 649 | 640 | 641 | 30,000 |
1988/05/25 | 620 | 650 | 615 | 650 | 143,000 |
1988/05/24 | 620 | 620 | 605 | 615 | 35,000 |
1988/05/23 | 606 | 620 | 605 | 620 | 81,000 |
1988/05/20 | 605 | 605 | 600 | 605 | 25,000 |
1988/05/19 | 595 | 610 | 595 | 600 | 48,000 |
1988/05/18 | 604 | 610 | 600 | 610 | 37,000 |
1988/05/17 | 600 | 604 | 598 | 604 | 35,000 |
1988/05/16 | 594 | 600 | 594 | 600 | 24,000 |
1988/05/13 | 565 | 600 | 565 | 599 | 56,000 |
1988/05/12 | 559 | 565 | 555 | 559 | 33,000 |
1988/05/11 | 575 | 575 | 560 | 565 | 14,000 |
1988/05/10 | 575 | 580 | 575 | 580 | 13,000 |
1988/05/09 | 589 | 590 | 580 | 580 | 7,000 |
1988/05/07 | 600 | 600 | 594 | 594 | 11,000 |
1988/05/06 | 600 | 600 | 597 | 600 | 39,000 |
1988/05/02 | 590 | 612 | 590 | 600 | 112,000 |
1988/04/30 | 570 | 589 | 565 | 589 | 50,000 |
1988/04/28 | 540 | 565 | 540 | 565 | 56,000 |
1988/04/27 | 540 | 540 | 540 | 540 | 20,000 |
1988/04/26 | 547 | 549 | 541 | 541 | 71,000 |
1988/04/25 | 535 | 552 | 535 | 552 | 26,000 |
1988/04/23 | 535 | 535 | 534 | 535 | 10,000 |
1988/04/22 | 522 | 535 | 519 | 535 | 58,000 |
1988/04/21 | 525 | 525 | 520 | 520 | 11,000 |
1988/04/20 | 525 | 527 | 525 | 525 | 19,000 |
1988/04/19 | 529 | 529 | 529 | 529 | 8,000 |
1988/04/18 | 531 | 531 | 528 | 530 | 29,000 |
1988/04/15 | 545 | 545 | 530 | 530 | 35,000 |
1988/04/14 | 540 | 550 | 540 | 550 | 17,000 |
1988/04/13 | 530 | 535 | 530 | 535 | 30,000 |
1988/04/12 | 530 | 535 | 525 | 530 | 76,000 |
1988/04/11 | 530 | 530 | 530 | 530 | 26,000 |
1988/04/08 | 532 | 533 | 525 | 530 | 56,000 |
1988/04/07 | 530 | 531 | 530 | 531 | 16,000 |
1988/04/06 | 515 | 540 | 515 | 530 | 108,000 |
1988/04/05 | 519 | 519 | 515 | 515 | 6,000 |
1988/04/04 | 510 | 511 | 510 | 510 | 5,000 |
1988/04/02 | 525 | 525 | 520 | 520 | 4,000 |
1988/04/01 | 521 | 521 | 520 | 520 | 4,000 |
1988/03/31 | 517 | 520 | 517 | 520 | 13,000 |
1988/03/30 | 520 | 520 | 520 | 520 | 6,000 |
1988/03/29 | 520 | 520 | 520 | 520 | 165,000 |
1988/03/28 | 530 | 530 | 520 | 520 | 15,000 |
1988/03/26 | 525 | 525 | 525 | 525 | 5,000 |
1988/03/25 | 550 | 550 | 548 | 548 | 9,000 |
1988/03/23 | 606 | 606 | 570 | 579 | 58,000 |
1988/03/22 | 570 | 600 | 570 | 600 | 123,000 |
1988/03/18 | 540 | 559 | 535 | 559 | 96,000 |
1988/03/17 | 518 | 530 | 515 | 530 | 106,000 |
1988/03/16 | 521 | 525 | 510 | 519 | 73,000 |
1988/03/15 | 490 | 520 | 490 | 520 | 42,000 |
1988/03/14 | 480 | 484 | 478 | 484 | 129,000 |
1988/03/11 | 480 | 480 | 475 | 480 | 14,000 |
1988/03/10 | 472 | 480 | 472 | 472 | 41,000 |
1988/03/09 | 470 | 472 | 470 | 472 | 29,000 |
1988/03/08 | 474 | 475 | 470 | 470 | 20,000 |
1988/03/07 | 470 | 479 | 470 | 473 | 20,000 |
1988/03/05 | 470 | 470 | 470 | 470 | 5,000 |
1988/03/04 | 479 | 479 | 470 | 470 | 16,000 |
1988/03/03 | 485 | 485 | 470 | 470 | 9,000 |
1988/03/02 | 480 | 480 | 480 | 480 | 6,000 |
1988/03/01 | 470 | 470 | 470 | 470 | 5,000 |
1988/02/27 | 478 | 480 | 478 | 480 | 3,000 |
1988/02/26 | 480 | 480 | 480 | 480 | 1,000 |
1988/02/25 | 480 | 480 | 480 | 480 | 2,000 |
1988/02/24 | 472 | 489 | 472 | 489 | 6,000 |
1988/02/22 | 476 | 476 | 476 | 476 | 1,000 |
1988/02/19 | 478 | 480 | 478 | 480 | 8,000 |
1988/02/17 | 477 | 480 | 476 | 480 | 7,000 |
1988/02/16 | 479 | 479 | 479 | 479 | 1,000 |
1988/02/15 | 489 | 490 | 480 | 480 | 7,000 |
1988/02/12 | 480 | 490 | 480 | 490 | 26,000 |
1988/02/09 | 460 | 470 | 460 | 460 | 5,000 |
1988/02/08 | 470 | 480 | 465 | 465 | 140,000 |
1988/02/06 | 470 | 470 | 470 | 470 | 2,000 |
1988/02/04 | 480 | 480 | 480 | 480 | 9,000 |
1988/02/03 | 480 | 485 | 480 | 480 | 14,000 |
1988/02/02 | 475 | 485 | 465 | 480 | 124,000 |
1988/02/01 | 460 | 465 | 460 | 465 | 214,000 |
1988/01/29 | 450 | 450 | 441 | 441 | 3,000 |
1988/01/28 | 440 | 448 | 440 | 448 | 3,000 |
1988/01/27 | 438 | 438 | 437 | 437 | 3,000 |
1988/01/22 | 431 | 431 | 431 | 431 | 1,000 |
1988/01/20 | 449 | 449 | 449 | 449 | 2,000 |
1988/01/18 | 458 | 458 | 458 | 458 | 3,000 |
1988/01/14 | 443 | 460 | 443 | 460 | 3,000 |
1988/01/13 | 424 | 424 | 424 | 424 | 1,000 |
1988/01/12 | 424 | 424 | 424 | 424 | 1,000 |
1988/01/11 | 421 | 424 | 421 | 424 | 3,000 |
1988/01/08 | 426 | 426 | 425 | 425 | 4,000 |