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 |
---|---|---|---|---|---|
1989/12/29 | 971 | 971 | 971 | 971 | 1,000 |
1989/12/28 | 980 | 980 | 970 | 970 | 3,000 |
1989/12/27 | 975 | 975 | 975 | 975 | 1,000 |
1989/12/25 | 970 | 970 | 970 | 970 | 2,000 |
1989/12/22 | 985 | 990 | 980 | 980 | 13,000 |
1989/12/21 | 985 | 985 | 985 | 985 | 2,000 |
1989/12/20 | 985 | 985 | 984 | 984 | 2,000 |
1989/12/19 | 985 | 985 | 971 | 971 | 13,000 |
1989/12/18 | 990 | 990 | 985 | 985 | 6,000 |
1989/12/15 | 986 | 990 | 985 | 985 | 3,000 |
1989/12/14 | 1,000 | 1,000 | 975 | 975 | 20,000 |
1989/12/13 | 985 | 998 | 985 | 991 | 15,000 |
1989/12/12 | 1,000 | 1,000 | 980 | 985 | 23,000 |
1989/12/11 | 999 | 1,000 | 999 | 1,000 | 22,000 |
1989/12/08 | 945 | 969 | 945 | 965 | 35,000 |
1989/12/07 | 941 | 941 | 940 | 940 | 6,000 |
1989/12/06 | 940 | 940 | 940 | 940 | 10,000 |
1989/12/05 | 920 | 938 | 920 | 938 | 6,000 |
1989/12/04 | 910 | 920 | 910 | 920 | 7,000 |
1989/12/01 | 902 | 910 | 902 | 910 | 7,000 |
1989/11/29 | 920 | 920 | 920 | 920 | 1,000 |
1989/11/28 | 902 | 905 | 902 | 905 | 5,000 |
1989/11/27 | 915 | 915 | 902 | 902 | 8,000 |
1989/11/24 | 892 | 901 | 891 | 901 | 9,000 |
1989/11/22 | 900 | 900 | 890 | 890 | 11,000 |
1989/11/20 | 900 | 900 | 900 | 900 | 3,000 |
1989/11/16 | 880 | 880 | 880 | 880 | 7,000 |
1989/11/14 | 899 | 899 | 899 | 899 | 1,000 |
1989/11/13 | 886 | 886 | 885 | 885 | 6,000 |
1989/11/10 | 890 | 890 | 886 | 886 | 2,000 |
1989/11/09 | 895 | 895 | 895 | 895 | 1,000 |
1989/11/08 | 890 | 895 | 890 | 895 | 4,000 |
1989/11/07 | 900 | 900 | 895 | 895 | 4,000 |
1989/11/01 | 895 | 895 | 888 | 888 | 3,000 |
1989/10/31 | 885 | 886 | 885 | 886 | 5,000 |
1989/10/30 | 915 | 915 | 915 | 915 | 3,000 |
1989/10/27 | 915 | 915 | 915 | 915 | 1,000 |
1989/10/26 | 930 | 930 | 920 | 920 | 7,000 |
1989/10/25 | 920 | 930 | 920 | 930 | 10,000 |
1989/10/24 | 930 | 930 | 930 | 930 | 1,000 |
1989/10/23 | 920 | 940 | 920 | 940 | 11,000 |
1989/10/20 | 920 | 920 | 920 | 920 | 1,000 |
1989/10/19 | 910 | 910 | 910 | 910 | 4,000 |
1989/10/18 | 908 | 908 | 895 | 895 | 7,000 |
1989/10/17 | 880 | 880 | 880 | 880 | 4,000 |
1989/10/13 | 920 | 920 | 920 | 920 | 4,000 |
1989/10/12 | 965 | 965 | 945 | 945 | 13,000 |
1989/10/11 | 980 | 980 | 960 | 960 | 19,000 |
1989/10/09 | 950 | 950 | 940 | 950 | 39,000 |
1989/10/06 | 930 | 939 | 930 | 939 | 22,000 |
1989/10/05 | 930 | 930 | 915 | 916 | 12,000 |
1989/10/04 | 911 | 920 | 910 | 915 | 19,000 |
1989/10/03 | 945 | 949 | 930 | 930 | 57,000 |
1989/10/02 | 921 | 940 | 921 | 933 | 43,000 |
1989/09/29 | 874 | 903 | 874 | 903 | 32,000 |
1989/09/28 | 858 | 868 | 858 | 868 | 4,000 |
1989/09/27 | 850 | 858 | 850 | 858 | 11,000 |
1989/09/26 | 850 | 850 | 850 | 850 | 1,000 |
1989/09/25 | 849 | 849 | 844 | 845 | 14,000 |
1989/09/22 | 840 | 850 | 840 | 850 | 7,000 |
1989/09/21 | 840 | 849 | 840 | 840 | 5,000 |
1989/09/20 | 839 | 839 | 839 | 839 | 50,000 |
1989/09/19 | 850 | 850 | 850 | 850 | 3,000 |
1989/09/18 | 859 | 859 | 850 | 850 | 3,000 |
1989/09/14 | 855 | 859 | 850 | 859 | 17,000 |
1989/09/13 | 840 | 853 | 840 | 853 | 15,000 |
1989/09/12 | 832 | 840 | 832 | 840 | 4,000 |
1989/09/11 | 830 | 830 | 830 | 830 | 1,000 |
1989/09/07 | 841 | 841 | 841 | 841 | 5,000 |
1989/09/06 | 845 | 845 | 840 | 840 | 9,000 |
1989/09/05 | 845 | 845 | 845 | 845 | 3,000 |
1989/09/04 | 850 | 850 | 845 | 845 | 5,000 |
1989/09/01 | 841 | 850 | 840 | 850 | 13,000 |
1989/08/31 | 845 | 845 | 841 | 841 | 9,000 |
1989/08/30 | 850 | 850 | 845 | 845 | 7,000 |
1989/08/29 | 841 | 848 | 841 | 841 | 24,000 |
1989/08/28 | 850 | 850 | 840 | 841 | 7,000 |
1989/08/25 | 853 | 853 | 845 | 845 | 6,000 |
1989/08/24 | 854 | 854 | 845 | 853 | 12,000 |
1989/08/23 | 855 | 855 | 845 | 850 | 8,000 |
1989/08/22 | 840 | 853 | 840 | 853 | 12,000 |
1989/08/21 | 840 | 850 | 840 | 850 | 27,000 |
1989/08/18 | 790 | 830 | 780 | 830 | 82,000 |
1989/08/17 | 782 | 788 | 765 | 780 | 215,000 |
1989/08/16 | 830 | 830 | 770 | 772 | 92,000 |
1989/08/15 | 845 | 850 | 828 | 850 | 30,000 |
1989/08/14 | 889 | 889 | 865 | 865 | 14,000 |
1989/08/11 | 878 | 894 | 878 | 889 | 6,000 |
1989/08/10 | 870 | 880 | 870 | 880 | 8,000 |
1989/08/09 | 840 | 850 | 840 | 850 | 12,000 |
1989/08/04 | 825 | 825 | 825 | 825 | 1,000 |
1989/08/03 | 816 | 820 | 816 | 820 | 4,000 |
1989/08/02 | 812 | 812 | 812 | 812 | 2,000 |
1989/08/01 | 810 | 810 | 810 | 810 | 4,000 |
1989/07/28 | 810 | 810 | 810 | 810 | 1,000 |
1989/07/26 | 795 | 795 | 790 | 790 | 5,000 |
1989/07/25 | 795 | 795 | 795 | 795 | 1,000 |
1989/07/20 | 790 | 790 | 790 | 790 | 1,000 |
1989/07/19 | 800 | 800 | 800 | 800 | 1,000 |
1989/07/17 | 785 | 785 | 781 | 781 | 3,000 |
1989/07/14 | 790 | 790 | 780 | 780 | 2,000 |
1989/07/12 | 807 | 807 | 807 | 807 | 1,000 |
1989/07/06 | 770 | 770 | 770 | 770 | 3,000 |
1989/07/03 | 780 | 780 | 780 | 780 | 1,000 |
1989/06/30 | 780 | 780 | 780 | 780 | 1,000 |
1989/06/29 | 780 | 780 | 780 | 780 | 1,000 |
1989/06/28 | 790 | 790 | 780 | 780 | 3,000 |
1989/06/27 | 795 | 795 | 795 | 795 | 1,000 |
1989/06/26 | 795 | 795 | 795 | 795 | 3,000 |
1989/06/23 | 800 | 800 | 800 | 800 | 1,000 |
1989/06/22 | 800 | 800 | 800 | 800 | 1,000 |
1989/06/20 | 800 | 800 | 800 | 800 | 3,000 |
1989/06/19 | 800 | 820 | 800 | 820 | 8,000 |
1989/06/15 | 808 | 808 | 808 | 808 | 4,000 |
1989/06/09 | 815 | 815 | 815 | 815 | 1,000 |
1989/06/08 | 819 | 819 | 815 | 819 | 4,000 |
1989/06/07 | 819 | 819 | 819 | 819 | 2,000 |
1989/06/06 | 819 | 819 | 819 | 819 | 2,000 |
1989/06/05 | 815 | 819 | 815 | 815 | 3,000 |
1989/06/02 | 816 | 816 | 815 | 815 | 3,000 |
1989/06/01 | 820 | 820 | 819 | 819 | 2,000 |
1989/05/31 | 820 | 820 | 815 | 819 | 10,000 |
1989/05/30 | 821 | 821 | 820 | 820 | 3,000 |
1989/05/29 | 820 | 820 | 820 | 820 | 1,000 |
1989/05/25 | 820 | 820 | 820 | 820 | 10,000 |
1989/05/24 | 815 | 815 | 815 | 815 | 2,000 |
1989/05/23 | 830 | 830 | 825 | 825 | 2,000 |
1989/05/19 | 820 | 830 | 820 | 830 | 9,000 |
1989/05/18 | 817 | 820 | 815 | 819 | 5,000 |
1989/05/17 | 815 | 815 | 815 | 815 | 1,000 |
1989/05/16 | 802 | 802 | 802 | 802 | 2,000 |
1989/05/15 | 800 | 802 | 800 | 801 | 10,000 |
1989/05/12 | 797 | 800 | 796 | 796 | 5,000 |
1989/05/11 | 799 | 799 | 797 | 797 | 2,000 |
1989/05/10 | 800 | 800 | 796 | 796 | 8,000 |
1989/05/09 | 800 | 800 | 795 | 796 | 6,000 |
1989/05/08 | 801 | 801 | 795 | 795 | 7,000 |
1989/05/02 | 800 | 800 | 800 | 800 | 1,000 |
1989/05/01 | 810 | 810 | 810 | 810 | 1,000 |
1989/04/28 | 820 | 820 | 805 | 805 | 3,000 |
1989/04/26 | 810 | 810 | 810 | 810 | 6,000 |
1989/04/24 | 800 | 800 | 800 | 800 | 1,000 |
1989/04/21 | 800 | 800 | 800 | 800 | 2,000 |
1989/04/20 | 815 | 815 | 815 | 815 | 1,000 |
1989/04/18 | 830 | 830 | 830 | 830 | 1,000 |
1989/04/17 | 830 | 835 | 830 | 835 | 6,000 |
1989/04/14 | 820 | 820 | 820 | 820 | 1,000 |
1989/04/13 | 800 | 800 | 800 | 800 | 1,000 |
1989/04/07 | 805 | 805 | 805 | 805 | 1,000 |
1989/04/05 | 800 | 800 | 800 | 800 | 2,000 |
1989/04/04 | 818 | 818 | 808 | 808 | 4,000 |
1989/03/30 | 843 | 843 | 843 | 843 | 1,000 |
1989/03/29 | 840 | 843 | 840 | 843 | 2,000 |
1989/03/28 | 810 | 810 | 810 | 810 | 1,000 |
1989/03/27 | 840 | 840 | 840 | 840 | 3,000 |
1989/03/24 | 849 | 849 | 830 | 836 | 17,000 |
1989/03/23 | 840 | 845 | 830 | 830 | 4,000 |
1989/03/22 | 835 | 840 | 835 | 840 | 2,000 |
1989/03/20 | 860 | 860 | 860 | 860 | 1,000 |
1989/03/14 | 890 | 890 | 890 | 890 | 3,000 |
1989/03/13 | 900 | 900 | 890 | 895 | 203,000 |
1989/03/10 | 880 | 890 | 880 | 890 | 203,000 |
1989/03/09 | 870 | 880 | 870 | 880 | 5,000 |
1989/03/08 | 880 | 880 | 880 | 880 | 1,000 |
1989/03/06 | 900 | 900 | 900 | 900 | 4,000 |
1989/03/03 | 900 | 900 | 900 | 900 | 21,000 |
1989/03/02 | 860 | 870 | 860 | 870 | 2,000 |
1989/03/01 | 840 | 850 | 840 | 850 | 2,000 |
1989/02/28 | 860 | 860 | 850 | 850 | 9,000 |
1989/02/23 | 850 | 850 | 850 | 850 | 13,000 |
1989/02/22 | 870 | 870 | 870 | 870 | 3,000 |
1989/02/21 | 883 | 884 | 883 | 884 | 5,000 |
1989/02/20 | 860 | 860 | 860 | 860 | 1,000 |
1989/02/17 | 868 | 876 | 860 | 860 | 4,000 |
1989/02/16 | 850 | 855 | 850 | 855 | 3,000 |
1989/02/15 | 850 | 863 | 850 | 863 | 14,000 |
1989/02/14 | 855 | 855 | 855 | 855 | 2,000 |
1989/02/13 | 850 | 850 | 850 | 850 | 3,000 |
1989/02/10 | 880 | 880 | 850 | 850 | 12,000 |
1989/02/09 | 900 | 900 | 900 | 900 | 8,000 |
1989/02/08 | 930 | 940 | 930 | 930 | 60,000 |
1989/02/07 | 926 | 950 | 926 | 940 | 90,000 |
1989/02/06 | 900 | 938 | 890 | 938 | 30,000 |
1989/02/03 | 870 | 909 | 860 | 860 | 168,000 |
1989/02/02 | 895 | 895 | 868 | 880 | 58,000 |
1989/02/01 | 850 | 886 | 850 | 885 | 51,000 |
1989/01/31 | 830 | 860 | 830 | 850 | 23,000 |
1989/01/30 | 795 | 825 | 790 | 825 | 8,000 |
1989/01/28 | 771 | 788 | 770 | 788 | 6,000 |
1989/01/26 | 780 | 780 | 751 | 751 | 7,000 |
1989/01/25 | 750 | 770 | 750 | 770 | 6,000 |
1989/01/24 | 751 | 751 | 740 | 740 | 13,000 |
1989/01/23 | 750 | 750 | 750 | 750 | 2,000 |
1989/01/20 | 760 | 760 | 740 | 740 | 5,000 |
1989/01/18 | 760 | 760 | 750 | 755 | 9,000 |
1989/01/17 | 730 | 749 | 725 | 749 | 18,000 |
1989/01/13 | 718 | 720 | 718 | 720 | 10,000 |
1989/01/11 | 702 | 702 | 702 | 702 | 3,000 |
1989/01/10 | 717 | 717 | 717 | 717 | 3,000 |
1989/01/06 | 720 | 720 | 720 | 720 | 1,000 |
1989/01/05 | 688 | 688 | 688 | 688 | 1,000 |
1989/01/04 | 699 | 699 | 699 | 699 | 1,000 |