4951 エステー(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	2,130	2,130	2,130	2,130	3,000	800.15
1986-12-26	2,200	2,200	2,200	2,200	4,000	826.45
1986-12-25	2,150	2,170	2,150	2,150	21,000	807.66
1986-12-24	2,200	2,210	2,190	2,190	17,000	822.69
1986-12-23	2,170	2,190	2,150	2,190	17,000	822.69
1986-12-22	2,170	2,180	2,150	2,180	19,000	818.93
1986-12-19	2,130	2,140	2,110	2,120	15,000	796.39
1986-12-18	2,120	2,160	2,120	2,130	11,000	800.15
1986-12-17	2,140	2,140	2,120	2,120	21,000	796.39
1986-12-16	2,130	2,140	2,100	2,140	18,000	803.91
1986-12-15	2,120	2,140	2,120	2,120	6,000	796.39
1986-12-12	2,110	2,140	2,110	2,140	11,000	803.91
1986-12-11	2,140	2,150	2,140	2,150	11,000	807.66
1986-12-10	2,120	2,140	2,120	2,140	7,000	803.91
1986-12-09	2,180	2,180	2,140	2,150	5,000	807.66
1986-12-06	2,150	2,150	2,150	2,150	1,000	807.66
1986-12-05	2,170	2,170	2,160	2,170	13,000	815.18
1986-12-04	2,200	2,200	2,200	2,200	1,000	826.45
1986-12-03	2,200	2,200	2,160	2,160	19,000	811.42
1986-12-02	2,210	2,210	2,210	2,210	1,000	830.20
1986-11-29	2,190	2,190	2,170	2,170	5,000	815.18
1986-11-28	2,150	2,180	2,150	2,180	8,000	818.93
1986-11-27	2,130	2,130	2,130	2,130	4,000	800.15
1986-11-26	2,120	2,120	2,100	2,100	12,000	788.88
1986-11-25	2,130	2,130	2,130	2,130	1,000	800.15
1986-11-21	2,120	2,120	2,120	2,120	2,000	796.39
1986-11-20	2,180	2,180	2,120	2,120	3,000	796.39
1986-11-19	2,180	2,180	2,180	2,180	3,000	818.93
1986-11-18	2,150	2,150	2,150	2,150	1,000	807.66
1986-11-14	2,100	2,100	2,070	2,070	2,000	777.61
1986-11-13	2,100	2,100	2,100	2,100	3,000	788.88
1986-11-10	2,100	2,100	2,060	2,060	4,000	773.85
1986-11-06	2,110	2,110	2,110	2,110	1,000	792.64
1986-11-05	2,150	2,150	2,100	2,100	3,000	788.88
1986-11-04	2,150	2,150	2,150	2,150	1,000	807.66
1986-11-01	2,130	2,180	2,130	2,180	2,000	818.93
1986-10-31	2,110	2,110	2,100	2,100	6,000	788.88
1986-10-30	2,180	2,180	2,180	2,180	3,000	818.93
1986-10-29	2,210	2,210	2,180	2,180	9,000	818.93
1986-10-28	2,200	2,200	2,200	2,200	1,000	826.45
1986-10-27	2,270	2,270	2,270	2,270	2,000	852.74
1986-10-24	2,170	2,300	2,170	2,300	26,000	864.01
1986-10-23	2,200	2,200	2,170	2,170	4,000	815.18
1986-10-22	2,250	2,250	2,230	2,230	11,000	837.72
1986-10-21	2,260	2,260	2,250	2,250	7,000	845.23
1986-10-20	2,250	2,250	2,250	2,250	7,000	845.23
1986-10-17	2,210	2,250	2,210	2,250	17,000	845.23
1986-10-16	2,250	2,250	2,200	2,200	4,000	826.45
1986-10-15	2,200	2,250	2,200	2,250	9,000	845.23
1986-10-14	2,200	2,200	2,180	2,180	4,000	818.93
1986-10-13	2,200	2,200	2,200	2,200	8,000	826.45
1986-10-09	2,200	2,200	2,200	2,200	1,000	826.45
1986-10-07	2,200	2,200	2,160	2,180	15,000	818.93
1986-10-06	2,210	2,250	2,210	2,250	33,000	845.23
1986-10-04	2,210	2,250	2,210	2,250	8,000	845.23
1986-10-03	2,210	2,250	2,210	2,250	11,000	845.23
1986-10-02	2,160	2,260	2,160	2,200	37,000	826.45
1986-10-01	2,180	2,200	2,130	2,200	45,000	826.45
1986-09-30	2,200	2,200	2,200	2,200	17,000	826.45
1986-09-27	2,200	2,300	2,170	2,300	22,000	864.01
1986-09-26	2,130	2,240	2,130	2,240	11,000	841.47
1986-09-25	2,180	2,180	2,150	2,150	3,000	807.66
1986-09-24	2,190	2,190	2,110	2,130	31,000	800.15
1986-09-22	2,200	2,200	2,200	2,200	20,000	826.45
1986-09-19	2,190	2,200	2,170	2,200	22,000	826.45
1986-09-18	2,200	2,200	2,200	2,200	5,000	826.45
1986-09-17	2,110	2,150	2,110	2,110	4,000	792.64
1986-09-16	2,110	2,110	2,110	2,110	6,000	792.64
1986-09-12	2,130	2,130	2,110	2,110	4,000	792.64
1986-09-11	2,130	2,140	2,130	2,140	5,000	803.91
1986-09-10	2,160	2,160	2,130	2,130	41,000	800.15
1986-09-09	2,170	2,190	2,170	2,170	16,000	815.18
1986-09-08	2,190	2,190	2,190	2,190	1,000	822.69
1986-09-06	2,160	2,200	2,150	2,200	4,000	826.45
1986-09-05	2,160	2,190	2,160	2,190	81,000	822.69
1986-09-04	2,190	2,240	2,190	2,190	16,000	822.69
1986-09-03	2,250	2,250	2,250	2,250	12,000	845.23
1986-09-02	2,230	2,250	2,230	2,250	24,000	845.23
1986-09-01	2,140	2,150	2,140	2,150	2,000	807.66
1986-08-30	2,130	2,130	2,130	2,130	5,000	800.15
1986-08-29	2,150	2,150	2,130	2,150	4,000	807.66
1986-08-28	2,160	2,170	2,100	2,160	10,000	811.42
1986-08-27	2,170	2,170	2,150	2,160	11,000	811.42
1986-08-26	2,220	2,250	2,170	2,170	30,000	815.18
1986-08-25	2,200	2,210	2,200	2,210	13,000	830.20
1986-08-22	2,150	2,150	2,130	2,130	23,000	800.15
1986-08-21	2,140	2,150	2,110	2,150	23,000	807.66
1986-08-20	2,150	2,160	2,150	2,150	11,000	807.66
1986-08-19	2,150	2,150	2,140	2,140	20,000	803.91
1986-08-14	2,180	2,180	2,180	2,180	8,000	818.93
1986-08-13	2,170	2,170	2,160	2,160	6,000	811.42
1986-08-12	2,110	2,200	2,100	2,200	7,000	826.45
1986-08-11	2,150	2,150	2,150	2,150	4,000	807.66
1986-08-08	2,140	2,140	2,140	2,140	3,000	803.91
1986-08-07	2,140	2,180	2,140	2,170	6,000	815.18
1986-08-06	2,140	2,140	2,140	2,140	8,000	803.91
1986-08-05	2,170	2,170	2,160	2,160	7,000	811.42
1986-08-04	2,170	2,170	2,170	2,170	8,000	815.18
1986-08-02	2,190	2,190	2,190	2,190	8,000	822.69
1986-08-01	2,200	2,200	2,200	2,200	7,000	826.45
1986-07-31	2,190	2,200	2,190	2,200	7,000	826.45
1986-07-30	2,200	2,200	2,200	2,200	2,000	826.45
1986-07-29	2,200	2,200	2,140	2,140	7,000	803.91
1986-07-28	2,200	2,200	2,200	2,200	4,000	826.45
1986-07-26	2,210	2,230	2,190	2,190	14,000	822.69
1986-07-25	2,250	2,250	2,230	2,230	8,000	837.72
1986-07-24	2,240	2,240	2,230	2,240	7,000	841.47
1986-07-23	2,240	2,240	2,240	2,240	2,000	841.47
1986-07-22	2,230	2,240	2,230	2,230	15,000	837.72
1986-07-21	2,230	2,230	2,230	2,230	2,000	837.72
1986-07-19	2,230	2,230	2,230	2,230	3,000	837.72
1986-07-18	2,220	2,230	2,210	2,230	17,000	837.72
1986-07-17	2,310	2,310	2,210	2,210	26,000	830.20
1986-07-16	2,340	2,350	2,290	2,300	10,000	864.01
1986-07-15	2,350	2,350	2,340	2,350	12,000	882.80
1986-07-14	2,360	2,360	2,350	2,350	4,000	882.80
1986-07-11	2,370	2,400	2,350	2,400	24,000	901.58
1986-07-10	2,420	2,450	2,360	2,450	22,000	920.36
1986-07-09	2,400	2,400	2,360	2,400	20,000	901.58
1986-07-08	2,360	2,400	2,360	2,370	5,000	890.31
1986-07-07	2,450	2,450	2,400	2,400	8,000	901.58
1986-07-05	2,400	2,450	2,400	2,450	5,000	920.36
1986-07-04	2,400	2,410	2,400	2,400	4,000	901.58
1986-07-03	2,360	2,400	2,360	2,390	22,000	897.82
1986-07-02	2,400	2,400	2,350	2,350	13,000	882.80
1986-07-01	2,380	2,400	2,350	2,400	10,000	901.58
1986-06-30	2,400	2,400	2,400	2,400	10,000	901.58
1986-06-28	2,400	2,400	2,340	2,340	14,000	879.04
1986-06-26	2,480	2,480	2,380	2,480	25,000	931.63
1986-06-25	2,970	2,970	2,880	2,900	100,000	907.84
1986-06-24	2,910	2,940	2,910	2,940	28,000	920.36
1986-06-23	2,890	2,980	2,890	2,910	54,000	910.97
1986-06-21	2,880	2,890	2,880	2,890	16,000	904.71
1986-06-20	2,940	2,940	2,870	2,900	21,000	907.84
1986-06-19	2,970	2,970	2,950	2,950	52,000	923.49
1986-06-18	2,980	2,980	2,900	2,980	38,000	932.88
1986-06-17	3,000	3,010	2,980	2,980	71,000	932.88
1986-06-16	3,010	3,030	3,000	3,000	22,000	939.14
1986-06-13	2,970	3,010	2,960	3,000	54,000	939.14
1986-06-12	2,900	2,970	2,900	2,970	80,000	929.75
1986-06-11	2,890	2,900	2,880	2,900	34,000	907.84
1986-06-10	2,870	2,890	2,850	2,890	19,000	904.71
1986-06-09	2,900	2,900	2,870	2,900	25,000	907.84
1986-06-07	2,900	2,900	2,860	2,890	29,000	904.71
1986-06-06	2,840	2,900	2,830	2,890	82,000	904.71
1986-06-05	2,800	2,830	2,800	2,830	20,000	885.93
1986-06-04	2,820	2,840	2,800	2,800	13,000	876.53
1986-06-03	2,820	2,820	2,810	2,810	37,000	879.66
1986-06-02	2,850	2,850	2,820	2,820	19,000	882.80
1986-05-31	2,810	2,820	2,810	2,820	4,000	882.80
1986-05-30	2,850	2,850	2,800	2,800	14,000	876.53
1986-05-29	2,830	2,850	2,820	2,820	23,000	882.80
1986-05-28	2,800	2,830	2,800	2,820	19,000	882.80
1986-05-27	2,830	2,840	2,820	2,840	19,000	889.06
1986-05-26	2,870	2,870	2,830	2,840	9,000	889.06
1986-05-24	2,840	2,870	2,830	2,870	8,000	898.45
1986-05-23	2,890	2,890	2,830	2,830	30,000	885.93
1986-05-22	2,890	2,900	2,870	2,900	36,000	907.84
1986-05-21	2,840	2,890	2,800	2,890	62,000	904.71
1986-05-20	2,850	2,850	2,810	2,840	15,000	889.06
1986-05-19	2,840	2,850	2,800	2,850	60,000	892.19
1986-05-17	2,830	2,850	2,820	2,850	92,000	892.19
1986-05-16	2,830	2,850	2,810	2,850	244,000	892.19
1986-05-15	2,820	2,840	2,810	2,840	80,000	889.06
1986-05-14	2,800	2,850	2,790	2,840	85,000	889.06
1986-05-13	2,700	2,800	2,700	2,800	45,000	876.53
1986-05-12	2,720	2,750	2,720	2,730	13,000	854.62
1986-05-09	2,740	2,750	2,720	2,750	39,000	860.88
1986-05-08	2,750	2,790	2,740	2,740	57,000	857.75
1986-05-07	2,700	2,750	2,700	2,750	66,000	860.88
1986-05-06	2,750	2,750	2,700	2,740	29,000	857.75
1986-05-02	2,750	2,750	2,700	2,750	76,000	860.88
1986-05-01	2,710	2,770	2,700	2,730	191,000	854.62
1986-04-30	2,740	2,750	2,720	2,730	41,000	854.62
1986-04-28	2,720	2,730	2,700	2,730	68,000	854.62
1986-04-26	2,710	2,740	2,710	2,710	141,000	848.36
1986-04-25	2,690	2,790	2,690	2,790	201,000	873.40
1986-04-24	2,640	2,730	2,610	2,730	635,000	854.62
1986-04-23	2,600	2,600	2,600	2,600	842,000	813.92

分割・併合履歴： [1991-06-25]1株→1.1株 [1990-06-26]1株→1.1株 [1988-06-27]1株→2株 [1987-06-26]1株→1.1株 [1986-06-26]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10月31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