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 |
|---|---|---|---|---|---|
| 2009/12/30 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/12/29 | 180 | 180 | 179 | 179 | 2,000 |
| 2009/12/24 | 173 | 173 | 173 | 173 | 1,000 |
| 2009/12/18 | 178 | 178 | 178 | 178 | 1,000 |
| 2009/12/17 | 182 | 182 | 182 | 182 | 8,000 |
| 2009/12/16 | 192 | 192 | 192 | 192 | 9,000 |
| 2009/12/15 | 187 | 187 | 187 | 187 | 1,000 |
| 2009/12/14 | 198 | 198 | 190 | 190 | 21,000 |
| 2009/12/11 | 195 | 198 | 195 | 198 | 3,000 |
| 2009/12/10 | 195 | 200 | 195 | 200 | 11,000 |
| 2009/12/09 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/12/03 | 191 | 191 | 191 | 191 | 1,000 |
| 2009/11/30 | 192 | 192 | 192 | 192 | 1,000 |
| 2009/11/27 | 193 | 193 | 193 | 193 | 3,000 |
| 2009/11/19 | 195 | 195 | 195 | 195 | 3,000 |
| 2009/11/16 | 199 | 199 | 191 | 196 | 14,000 |
| 2009/11/12 | 200 | 205 | 200 | 205 | 3,000 |
| 2009/11/11 | 195 | 200 | 195 | 200 | 2,000 |
| 2009/11/09 | 193 | 200 | 192 | 200 | 4,000 |
| 2009/11/05 | 193 | 193 | 193 | 193 | 1,000 |
| 2009/11/04 | 193 | 193 | 193 | 193 | 1,000 |
| 2009/10/21 | 193 | 193 | 191 | 191 | 5,000 |
| 2009/10/16 | 198 | 198 | 198 | 198 | 7,000 |
| 2009/10/08 | 191 | 200 | 191 | 200 | 3,000 |
| 2009/09/28 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/09/16 | 206 | 206 | 206 | 206 | 8,000 |
| 2009/09/14 | 205 | 206 | 200 | 206 | 5,000 |
| 2009/09/11 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/09/09 | 193 | 205 | 188 | 205 | 3,000 |
| 2009/09/04 | 194 | 194 | 194 | 194 | 1,000 |
| 2009/09/01 | 193 | 193 | 193 | 193 | 3,000 |
| 2009/08/27 | 191 | 191 | 191 | 191 | 2,000 |
| 2009/08/26 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/08/24 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/08/21 | 190 | 190 | 185 | 185 | 9,000 |
| 2009/08/18 | 192 | 192 | 192 | 192 | 1,000 |
| 2009/08/17 | 205 | 205 | 195 | 195 | 8,000 |
| 2009/08/14 | 200 | 205 | 200 | 205 | 2,000 |
| 2009/08/12 | 192 | 200 | 192 | 200 | 11,000 |
| 2009/08/04 | 187 | 187 | 187 | 187 | 5,000 |
| 2009/07/23 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/07/17 | 210 | 210 | 210 | 210 | 8,000 |
| 2009/07/14 | 200 | 200 | 200 | 200 | 42,000 |
| 2009/07/08 | 185 | 200 | 185 | 200 | 2,000 |
| 2009/07/07 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/07/06 | 177 | 190 | 177 | 190 | 13,000 |
| 2009/07/03 | 182 | 182 | 182 | 182 | 1,000 |
| 2009/07/01 | 179 | 180 | 179 | 180 | 3,000 |
| 2009/06/29 | 187 | 187 | 170 | 170 | 3,000 |
| 2009/06/24 | 164 | 165 | 164 | 165 | 2,000 |
| 2009/06/23 | 161 | 164 | 161 | 164 | 4,000 |
| 2009/06/17 | 175 | 175 | 175 | 175 | 2,000 |
| 2009/06/16 | 179 | 180 | 179 | 180 | 28,000 |
| 2009/06/15 | 179 | 179 | 179 | 179 | 1,000 |
| 2009/06/12 | 179 | 179 | 179 | 179 | 1,000 |
| 2009/06/09 | 173 | 173 | 173 | 173 | 1,000 |
| 2009/06/03 | 174 | 174 | 174 | 174 | 1,000 |
| 2009/06/02 | 169 | 169 | 169 | 169 | 1,000 |
| 2009/05/20 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/05/18 | 160 | 170 | 160 | 170 | 10,000 |
| 2009/05/13 | 155 | 155 | 151 | 151 | 7,000 |
| 2009/05/11 | 160 | 160 | 155 | 155 | 5,000 |
| 2009/04/28 | 163 | 163 | 163 | 163 | 1,000 |
| 2009/04/24 | 163 | 163 | 163 | 163 | 2,000 |
| 2009/04/17 | 168 | 168 | 168 | 168 | 1,000 |
| 2009/04/06 | 153 | 153 | 153 | 153 | 1,000 |
| 2009/03/24 | 163 | 163 | 163 | 163 | 1,000 |
| 2009/03/19 | 173 | 173 | 173 | 173 | 1,000 |
| 2009/03/16 | 173 | 173 | 173 | 173 | 9,000 |
| 2009/03/12 | 173 | 173 | 173 | 173 | 1,000 |
| 2009/03/04 | 150 | 150 | 150 | 150 | 1,000 |
| 2009/02/26 | 145 | 150 | 145 | 150 | 5,000 |
| 2009/02/24 | 160 | 160 | 160 | 160 | 1,000 |
| 2009/02/23 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/02/16 | 180 | 180 | 180 | 180 | 7,000 |
| 2009/02/12 | 180 | 180 | 180 | 180 | 2,000 |
| 2009/02/05 | 175 | 175 | 175 | 175 | 6,000 |
| 2009/02/02 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/01/27 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/01/26 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/01/23 | 175 | 175 | 175 | 175 | 3,000 |
| 2009/01/22 | 163 | 163 | 163 | 163 | 1,000 |
| 2009/01/20 | 168 | 168 | 168 | 168 | 2,000 |
| 2009/01/19 | 168 | 168 | 168 | 168 | 2,000 |
| 2009/01/16 | 163 | 168 | 163 | 168 | 10,000 |
| 2009/01/15 | 163 | 163 | 163 | 163 | 1,000 |
| 2009/01/06 | 141 | 141 | 141 | 141 | 5,000 |