3280 (株)エストラストの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	795	795	775	778	18,500	778
2013-12-27	810	810	781	782	14,400	782
2013-12-26	809	809	780	799	29,900	799
2013-12-25	793	800	752	795	84,600	795
2013-12-24	765	788	760	787	53,900	787
2013-12-20	751	771	750	760	26,600	760
2013-12-19	785	785	740	753	36,600	753
2013-12-18	746	795	746	785	107,600	785
2013-12-17	728	739	726	739	24,200	739
2013-12-16	715	722	713	722	20,700	722
2013-12-13	717	718	709	716	4,500	716
2013-12-12	708	715	708	713	2,400	713
2013-12-11	711	715	707	715	5,700	715
2013-12-10	728	728	712	719	8,700	719
2013-12-09	718	724	710	724	13,000	724
2013-12-06	727	727	711	718	9,000	718
2013-12-05	726	730	723	727	4,900	727
2013-12-04	720	734	720	729	4,000	729
2013-12-03	725	728	723	725	4,100	725
2013-12-02	715	730	715	730	11,400	730
2013-11-29	712	718	712	715	2,800	715
2013-11-28	719	719	711	717	10,200	717
2013-11-27	715	723	715	719	5,000	719
2013-11-26	720	730	717	723	5,300	723
2013-11-25	722	738	717	725	10,500	725
2013-11-22	750	750	739	740	8,900	740
2013-11-21	744	753	739	747	12,400	747
2013-11-20	750	750	725	743	10,600	743
2013-11-19	746	746	730	732	5,000	732
2013-11-18	750	750	745	746	7,700	746
2013-11-15	730	740	727	740	10,800	740
2013-11-14	736	738	716	721	4,000	721
2013-11-13	724	726	711	721	4,400	721
2013-11-12	707	723	707	722	5,700	722
2013-11-11	713	717	701	712	14,700	712
2013-11-08	725	725	712	712	4,500	712
2013-11-07	719	725	719	725	8,500	725
2013-11-06	725	725	713	724	5,500	724
2013-11-05	724	734	712	731	28,000	731
2013-11-01	741	755	725	734	22,600	734
2013-10-31	757	765	745	745	17,600	745
2013-10-30	780	780	751	759	20,600	759
2013-10-29	780	781	775	780	7,300	780
2013-10-28	799	799	770	772	18,200	772
2013-10-25	785	793	774	775	17,600	775
2013-10-24	760	780	760	779	7,700	779
2013-10-23	788	797	758	766	12,800	766
2013-10-22	785	789	770	788	16,800	788
2013-10-21	781	787	776	785	30,400	785
2013-10-18	767	776	759	766	23,000	766
2013-10-17	753	762	748	754	20,400	754
2013-10-16	746	754	746	753	17,200	753
2013-10-15	751	770	745	746	52,300	746
2013-10-11	774	794	745	752	90,000	752
2013-10-10	828	828	804	819	22,300	819
2013-10-09	792	822	792	820	40,800	820
2013-10-08	799	806	780	804	36,100	804
2013-10-07	753	835	741	785	74,700	785
2013-10-04	750	755	736	750	10,200	750
2013-10-03	755	778	750	762	15,900	762
2013-10-02	770	779	752	755	25,200	755
2013-10-01	779	824	779	780	22,400	780
2013-09-30	770	801	762	794	16,700	794
2013-09-27	758	788	758	785	15,600	785
2013-09-26	755	760	731	758	10,500	758
2013-09-25	765	775	745	748	18,900	748
2013-09-24	732	780	729	779	32,100	779
2013-09-20	733	735	726	729	12,400	729
2013-09-19	720	734	720	723	15,000	723
2013-09-18	715	723	712	712	9,400	712
2013-09-17	712	718	708	712	12,100	712
2013-09-13	708	721	707	708	6,300	708
2013-09-12	720	720	707	709	3,500	709
2013-09-11	728	728	714	714	9,700	714
2013-09-10	744	744	718	727	30,400	727
2013-09-09	727	735	703	735	22,400	735
2013-09-06	703	712	690	691	13,300	691
2013-09-05	720	720	704	710	8,300	710
2013-09-04	727	727	707	720	5,400	720
2013-09-03	691	724	691	721	8,000	721
2013-09-02	688	750	680	699	18,800	699
2013-08-30	694	696	680	680	2,900	680
2013-08-29	673	698	673	698	11,100	698
2013-08-28	690	700	670	690	17,900	690
2013-08-27	691	702	690	692	6,800	692
2013-08-26	709	711	692	699	16,600	699
2013-08-23	726	735	706	707	19,200	707
2013-08-22	711	726	699	713	19,100	713
2013-08-21	738	755	728	741	9,400	741
2013-08-20	753	777	735	755	29,100	755
2013-08-19	707	788	699	755	23,900	755
2013-08-16	712	715	701	707	4,100	707
2013-08-15	734	740	715	720	6,000	720
2013-08-14	715	750	715	749	11,900	749
2013-08-13	660	720	660	715	19,700	715
2013-08-12	704	704	655	657	22,000	657
2013-08-09	692	700	692	696	5,800	696
2013-08-08	698	705	695	695	11,200	695
2013-08-07	701	710	696	696	16,200	696
2013-08-06	733	735	709	709	21,600	709
2013-08-05	730	743	721	721	13,400	721
2013-08-02	700	740	700	724	28,000	724
2013-08-01	699	710	683	690	18,700	690
2013-07-31	735	735	700	700	9,400	700
2013-07-30	687	730	687	723	24,600	723
2013-07-29	740	740	702	717	20,600	717
2013-07-26	761	761	733	740	20,500	740
2013-07-25	758	775	757	760	16,900	760
2013-07-24	770	770	757	764	9,000	764
2013-07-23	775	780	757	760	11,300	760
2013-07-22	749	789	749	762	19,100	762
2013-07-19	789	789	748	749	28,700	749
2013-07-18	773	793	768	780	31,900	780
2013-07-17	795	795	764	788	28,400	788
2013-07-16	819	826	810	810	8,900	810
2013-07-12	850	850	805	818	31,400	818
2013-07-11	825	840	780	840	90,500	840
2013-07-10	879	890	858	885	29,900	885
2013-07-09	855	880	830	852	28,500	852
2013-07-08	910	933	861	866	47,200	866
2013-07-05	902	920	873	899	36,500	899
2013-07-04	850	908	816	900	51,900	900
2013-07-03	852	852	800	851	27,000	851
2013-07-02	857	874	830	850	30,400	850
2013-07-01	761	827	761	827	24,300	827
2013-06-28	701	800	701	765	51,000	765
2013-06-27	665	730	665	710	31,500	710
2013-06-26	745	745	650	655	51,100	655
2013-06-25	761	761	717	720	24,400	720
2013-06-24	792	805	770	773	19,600	773
2013-06-21	791	810	763	792	42,100	792
2013-06-20	840	840	800	821	44,100	821
2013-06-19	919	923	835	848	75,600	848
2013-06-18	861	918	860	904	81,500	904
2013-06-17	764	914	747	890	113,000	890
2013-06-14	776	779	740	764	40,000	764
2013-06-13	735	749	726	740	46,700	740
2013-06-12	733	780	733	780	28,400	780
2013-06-11	750	774	725	763	62,500	763
2013-06-10	744	765	707	765	79,600	765
2013-06-07	701	705	635	665	140,800	665
2013-06-06	800	817	700	700	185,200	700
2013-06-05	892	938	821	850	51,500	850
2013-06-04	857	879	811	878	60,800	878
2013-06-03	907	926	860	872	53,200	872
2013-05-31	966	983	935	937	26,600	937
2013-05-30	1,070	1,070	900	950	48,500	950
2013-05-29	1,000	1,085	1,000	1,050	38,800	1,050
2013-05-28	3,010	3,080	2,951	3,030	21,700	1,010
2013-05-27	2,990	3,000	2,851	2,974	9,500	991.33
2013-05-24	3,055	3,100	2,822	2,990	25,400	996.67
2013-05-23	3,390	3,460	2,849	2,960	49,700	986.67
2013-05-22	3,500	3,510	3,370	3,480	14,700	1,160
2013-05-21	3,690	3,690	3,500	3,545	28,500	1,181.67
2013-05-20	3,500	3,600	3,450	3,600	16,100	1,200
2013-05-17	3,280	3,450	3,230	3,395	22,800	1,131.67
2013-05-16	3,435	3,710	2,960	3,210	58,900	1,070
2013-05-15	3,890	3,920	3,500	3,575	37,600	1,191.67
2013-05-14	3,800	3,880	3,725	3,820	18,000	1,273.33
2013-05-13	3,960	4,000	3,805	3,860	26,000	1,286.67
2013-05-10	4,100	4,120	3,920	4,000	20,200	1,333.33
2013-05-09	3,900	4,250	3,805	4,140	67,600	1,380
2013-05-08	4,160	4,160	3,685	3,885	148,700	1,295
2013-05-07	3,555	3,560	3,425	3,460	20,400	1,153.33
2013-05-02	3,485	3,485	3,350	3,415	20,400	1,138.33
2013-05-01	3,520	3,670	3,460	3,485	31,100	1,161.67
2013-04-30	3,325	3,480	3,300	3,480	17,100	1,160
2013-04-26	3,555	3,555	3,280	3,360	30,500	1,120
2013-04-25	3,720	3,725	3,490	3,605	33,300	1,201.67
2013-04-24	3,600	3,695	3,435	3,635	39,900	1,211.67
2013-04-23	3,600	3,620	3,420	3,510	51,900	1,170
2013-04-22	3,260	3,820	3,185	3,575	150,100	1,191.67
2013-04-19	3,125	3,165	3,085	3,120	19,500	1,040
2013-04-18	3,100	3,200	3,065	3,075	43,200	1,025
2013-04-17	3,080	3,080	2,980	3,040	34,900	1,013.33
2013-04-16	2,905	3,130	2,889	3,020	38,100	1,006.67
2013-04-15	2,995	3,090	2,885	2,955	47,100	985
2013-04-12	2,980	3,215	2,978	3,135	53,900	1,045
2013-04-11	3,285	3,295	2,937	3,005	90,400	1,001.67
2013-04-10	3,395	3,500	3,155	3,315	74,000	1,105
2013-04-09	4,000	4,100	3,500	3,605	78,600	1,201.67
2013-04-08	3,600	4,000	3,480	3,930	85,500	1,310
2013-04-05	3,640	3,860	3,400	3,400	60,800	1,133.33
2013-04-04	3,200	3,580	3,060	3,300	69,100	1,100
2013-04-03	2,860	3,300	2,802	3,300	79,700	1,100
2013-04-02	2,561	2,800	2,500	2,800	26,000	933.33
2013-04-01	2,869	2,940	2,637	2,661	47,200	887
2013-03-29	2,760	2,780	2,570	2,719	19,700	906.33
2013-03-28	2,755	2,834	2,700	2,722	16,000	907.33
2013-03-27	2,471	3,075	2,461	2,805	67,800	935
2013-03-26	2,650	2,680	2,520	2,580	23,300	860
2013-03-25	2,650	2,810	2,580	2,638	41,400	879.33
2013-03-22	2,535	2,567	2,530	2,567	12,800	855.67
2013-03-21	2,499	2,570	2,480	2,530	18,500	843.33
2013-03-19	2,461	2,461	2,402	2,451	7,900	817
2013-03-18	2,460	2,500	2,390	2,395	19,300	798.33
2013-03-15	2,437	2,475	2,390	2,449	19,200	816.33
2013-03-14	2,265	2,390	2,230	2,390	22,500	796.67
2013-03-13	2,245	2,279	2,207	2,269	8,400	756.33
2013-03-12	2,250	2,250	2,202	2,245	10,400	748.33
2013-03-11	2,330	2,395	2,120	2,160	34,900	720
2013-03-08	2,340	2,374	2,310	2,350	13,900	783.33
2013-03-07	2,325	2,395	2,310	2,310	17,900	770
2013-03-06	2,410	2,426	2,295	2,313	36,900	771
2013-03-05	2,505	2,510	2,370	2,410	26,600	803.33
2013-03-04	2,500	2,530	2,411	2,480	30,400	826.67
2013-03-01	2,335	2,400	2,281	2,370	25,400	790
2013-02-28	2,600	2,600	2,350	2,363	60,600	787.67
2013-02-27	2,275	2,530	2,190	2,439	101,900	813
2013-02-26	2,080	2,240	2,075	2,180	40,700	726.67
2013-02-25	2,006	2,150	1,999	2,125	37,600	708.33
2013-02-22	1,980	1,998	1,952	1,997	16,700	665.67
2013-02-21	2,000	2,010	1,960	2,000	13,600	666.67
2013-02-20	1,985	2,050	1,976	1,998	22,700	666
2013-02-19	2,109	2,109	1,966	1,985	29,500	661.67
2013-02-18	1,940	2,110	1,940	2,050	52,000	683.33
2013-02-15	1,938	1,938	1,741	1,865	28,900	621.67
2013-02-14	1,851	1,948	1,851	1,905	27,100	635
2013-02-13	1,830	1,900	1,807	1,811	26,500	603.67
2013-02-12	1,900	1,900	1,833	1,851	12,800	617
2013-02-08	1,930	1,930	1,875	1,890	14,100	630
2013-02-07	1,960	1,965	1,930	1,933	10,100	644.33
2013-02-06	1,930	1,985	1,930	1,974	10,800	658
2013-02-05	1,995	1,995	1,935	1,954	17,500	651.33
2013-02-04	2,025	2,025	1,971	2,009	12,700	669.67
2013-02-01	2,020	2,079	1,915	1,971	19,700	657
2013-01-31	2,028	2,130	1,960	2,015	51,800	671.67
2013-01-30	1,871	1,998	1,871	1,970	45,800	656.67
2013-01-29	1,863	1,979	1,855	1,874	46,900	624.67
2013-01-28	1,850	1,854	1,823	1,854	27,300	618
2013-01-25	1,850	1,850	1,800	1,830	16,700	610
2013-01-24	1,780	1,846	1,760	1,827	15,100	609
2013-01-23	1,894	1,894	1,728	1,800	49,900	600
2013-01-22	1,935	1,948	1,865	1,894	18,600	631.33
2013-01-21	1,889	1,915	1,874	1,915	16,100	638.33
2013-01-18	1,874	1,949	1,846	1,874	37,200	624.67
2013-01-17	1,880	1,890	1,825	1,844	26,700	614.67
2013-01-16	1,900	1,915	1,859	1,880	30,600	626.67
2013-01-15	2,029	2,029	1,860	1,911	79,900	637
2013-01-11	2,271	2,271	2,005	2,026	131,400	675.33
2013-01-10	2,190	2,331	2,111	2,121	86,500	707
2013-01-09	2,000	2,170	1,955	2,170	75,700	723.33
2013-01-08	2,000	2,012	1,919	1,963	57,400	654.33
2013-01-07	2,000	2,000	1,905	1,970	54,500	656.67
2013-01-04	1,802	1,937	1,800	1,933	67,800	644.33

分割・併合履歴： [2013-05-29]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3280 (株)エストラスト の時系列データ [2013年度]

3280 (株)エストラストの時系列データ [2013年度]