3280 (株)エストラストの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,730	1,773	1,703	1,722	31,100	574
2012-12-27	1,833	1,840	1,684	1,730	54,900	576.67
2012-12-26	1,660	1,900	1,660	1,875	154,200	625
2012-12-25	1,610	1,629	1,580	1,585	16,700	528.33
2012-12-21	1,600	1,615	1,561	1,610	27,700	536.67
2012-12-20	1,655	1,659	1,610	1,615	29,500	538.33
2012-12-19	1,703	1,710	1,660	1,664	23,600	554.67
2012-12-18	1,715	1,732	1,680	1,705	27,000	568.33
2012-12-17	1,798	1,799	1,695	1,725	37,700	575
2012-12-14	1,690	1,768	1,688	1,760	40,800	586.67
2012-12-13	1,710	1,720	1,663	1,671	20,200	557
2012-12-12	1,680	1,703	1,635	1,686	38,300	562
2012-12-11	1,714	1,747	1,697	1,698	29,600	566
2012-12-10	1,814	1,820	1,702	1,726	69,700	575.33
2012-12-07	1,859	1,866	1,805	1,814	33,700	604.67
2012-12-06	1,930	1,946	1,841	1,859	52,700	619.67
2012-12-05	1,910	1,989	1,870	1,937	144,400	645.67
2012-12-04	1,815	1,852	1,806	1,837	36,600	612.33
2012-12-03	1,845	1,888	1,805	1,845	50,100	615
2012-11-30	1,924	1,946	1,780	1,884	85,100	628
2012-11-29	1,977	1,980	1,915	1,930	68,400	643.33
2012-11-28	1,952	1,993	1,890	1,905	106,800	635
2012-11-27	2,165	2,274	1,950	1,980	401,100	660
2012-11-26	1,891	2,171	1,875	2,171	536,801	723.67
2012-11-22	1,843	1,990	1,750	1,771	526,501	590.33
2012-11-21	2,513	2,620	2,013	2,013	1,261,401	671

分割・併合履歴： [2013-05-29]1株→3株

3280 (株)エストラスト の時系列データ [2012年度]