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
1986-12-272,1302,1302,1302,1303,000800.15
1986-12-262,2002,2002,2002,2004,000826.45
1986-12-252,1502,1702,1502,15021,000807.66
1986-12-242,2002,2102,1902,19017,000822.69
1986-12-232,1702,1902,1502,19017,000822.69
1986-12-222,1702,1802,1502,18019,000818.93
1986-12-192,1302,1402,1102,12015,000796.39
1986-12-182,1202,1602,1202,13011,000800.15
1986-12-172,1402,1402,1202,12021,000796.39
1986-12-162,1302,1402,1002,14018,000803.91
1986-12-152,1202,1402,1202,1206,000796.39
1986-12-122,1102,1402,1102,14011,000803.91
1986-12-112,1402,1502,1402,15011,000807.66
1986-12-102,1202,1402,1202,1407,000803.91
1986-12-092,1802,1802,1402,1505,000807.66
1986-12-062,1502,1502,1502,1501,000807.66
1986-12-052,1702,1702,1602,17013,000815.18
1986-12-042,2002,2002,2002,2001,000826.45
1986-12-032,2002,2002,1602,16019,000811.42
1986-12-022,2102,2102,2102,2101,000830.20
1986-11-292,1902,1902,1702,1705,000815.18
1986-11-282,1502,1802,1502,1808,000818.93
1986-11-272,1302,1302,1302,1304,000800.15
1986-11-262,1202,1202,1002,10012,000788.88
1986-11-252,1302,1302,1302,1301,000800.15
1986-11-212,1202,1202,1202,1202,000796.39
1986-11-202,1802,1802,1202,1203,000796.39
1986-11-192,1802,1802,1802,1803,000818.93
1986-11-182,1502,1502,1502,1501,000807.66
1986-11-142,1002,1002,0702,0702,000777.61
1986-11-132,1002,1002,1002,1003,000788.88
1986-11-102,1002,1002,0602,0604,000773.85
1986-11-062,1102,1102,1102,1101,000792.64
1986-11-052,1502,1502,1002,1003,000788.88
1986-11-042,1502,1502,1502,1501,000807.66
1986-11-012,1302,1802,1302,1802,000818.93
1986-10-312,1102,1102,1002,1006,000788.88
1986-10-302,1802,1802,1802,1803,000818.93
1986-10-292,2102,2102,1802,1809,000818.93
1986-10-282,2002,2002,2002,2001,000826.45
1986-10-272,2702,2702,2702,2702,000852.74
1986-10-242,1702,3002,1702,30026,000864.01
1986-10-232,2002,2002,1702,1704,000815.18
1986-10-222,2502,2502,2302,23011,000837.72
1986-10-212,2602,2602,2502,2507,000845.23
1986-10-202,2502,2502,2502,2507,000845.23
1986-10-172,2102,2502,2102,25017,000845.23
1986-10-162,2502,2502,2002,2004,000826.45
1986-10-152,2002,2502,2002,2509,000845.23
1986-10-142,2002,2002,1802,1804,000818.93
1986-10-132,2002,2002,2002,2008,000826.45
1986-10-092,2002,2002,2002,2001,000826.45
1986-10-072,2002,2002,1602,18015,000818.93
1986-10-062,2102,2502,2102,25033,000845.23
1986-10-042,2102,2502,2102,2508,000845.23
1986-10-032,2102,2502,2102,25011,000845.23
1986-10-022,1602,2602,1602,20037,000826.45
1986-10-012,1802,2002,1302,20045,000826.45
1986-09-302,2002,2002,2002,20017,000826.45
1986-09-272,2002,3002,1702,30022,000864.01
1986-09-262,1302,2402,1302,24011,000841.47
1986-09-252,1802,1802,1502,1503,000807.66
1986-09-242,1902,1902,1102,13031,000800.15
1986-09-222,2002,2002,2002,20020,000826.45
1986-09-192,1902,2002,1702,20022,000826.45
1986-09-182,2002,2002,2002,2005,000826.45
1986-09-172,1102,1502,1102,1104,000792.64
1986-09-162,1102,1102,1102,1106,000792.64
1986-09-122,1302,1302,1102,1104,000792.64
1986-09-112,1302,1402,1302,1405,000803.91
1986-09-102,1602,1602,1302,13041,000800.15
1986-09-092,1702,1902,1702,17016,000815.18
1986-09-082,1902,1902,1902,1901,000822.69
1986-09-062,1602,2002,1502,2004,000826.45
1986-09-052,1602,1902,1602,19081,000822.69
1986-09-042,1902,2402,1902,19016,000822.69
1986-09-032,2502,2502,2502,25012,000845.23
1986-09-022,2302,2502,2302,25024,000845.23
1986-09-012,1402,1502,1402,1502,000807.66
1986-08-302,1302,1302,1302,1305,000800.15
1986-08-292,1502,1502,1302,1504,000807.66
1986-08-282,1602,1702,1002,16010,000811.42
1986-08-272,1702,1702,1502,16011,000811.42
1986-08-262,2202,2502,1702,17030,000815.18
1986-08-252,2002,2102,2002,21013,000830.20
1986-08-222,1502,1502,1302,13023,000800.15
1986-08-212,1402,1502,1102,15023,000807.66
1986-08-202,1502,1602,1502,15011,000807.66
1986-08-192,1502,1502,1402,14020,000803.91
1986-08-142,1802,1802,1802,1808,000818.93
1986-08-132,1702,1702,1602,1606,000811.42
1986-08-122,1102,2002,1002,2007,000826.45
1986-08-112,1502,1502,1502,1504,000807.66
1986-08-082,1402,1402,1402,1403,000803.91
1986-08-072,1402,1802,1402,1706,000815.18
1986-08-062,1402,1402,1402,1408,000803.91
1986-08-052,1702,1702,1602,1607,000811.42
1986-08-042,1702,1702,1702,1708,000815.18
1986-08-022,1902,1902,1902,1908,000822.69
1986-08-012,2002,2002,2002,2007,000826.45
1986-07-312,1902,2002,1902,2007,000826.45
1986-07-302,2002,2002,2002,2002,000826.45
1986-07-292,2002,2002,1402,1407,000803.91
1986-07-282,2002,2002,2002,2004,000826.45
1986-07-262,2102,2302,1902,19014,000822.69
1986-07-252,2502,2502,2302,2308,000837.72
1986-07-242,2402,2402,2302,2407,000841.47
1986-07-232,2402,2402,2402,2402,000841.47
1986-07-222,2302,2402,2302,23015,000837.72
1986-07-212,2302,2302,2302,2302,000837.72
1986-07-192,2302,2302,2302,2303,000837.72
1986-07-182,2202,2302,2102,23017,000837.72
1986-07-172,3102,3102,2102,21026,000830.20
1986-07-162,3402,3502,2902,30010,000864.01
1986-07-152,3502,3502,3402,35012,000882.80
1986-07-142,3602,3602,3502,3504,000882.80
1986-07-112,3702,4002,3502,40024,000901.58
1986-07-102,4202,4502,3602,45022,000920.36
1986-07-092,4002,4002,3602,40020,000901.58
1986-07-082,3602,4002,3602,3705,000890.31
1986-07-072,4502,4502,4002,4008,000901.58
1986-07-052,4002,4502,4002,4505,000920.36
1986-07-042,4002,4102,4002,4004,000901.58
1986-07-032,3602,4002,3602,39022,000897.82
1986-07-022,4002,4002,3502,35013,000882.80
1986-07-012,3802,4002,3502,40010,000901.58
1986-06-302,4002,4002,4002,40010,000901.58
1986-06-282,4002,4002,3402,34014,000879.04
1986-06-262,4802,4802,3802,48025,000931.63
1986-06-252,9702,9702,8802,900100,000907.84
1986-06-242,9102,9402,9102,94028,000920.36
1986-06-232,8902,9802,8902,91054,000910.97
1986-06-212,8802,8902,8802,89016,000904.71
1986-06-202,9402,9402,8702,90021,000907.84
1986-06-192,9702,9702,9502,95052,000923.49
1986-06-182,9802,9802,9002,98038,000932.88
1986-06-173,0003,0102,9802,98071,000932.88
1986-06-163,0103,0303,0003,00022,000939.14
1986-06-132,9703,0102,9603,00054,000939.14
1986-06-122,9002,9702,9002,97080,000929.75
1986-06-112,8902,9002,8802,90034,000907.84
1986-06-102,8702,8902,8502,89019,000904.71
1986-06-092,9002,9002,8702,90025,000907.84
1986-06-072,9002,9002,8602,89029,000904.71
1986-06-062,8402,9002,8302,89082,000904.71
1986-06-052,8002,8302,8002,83020,000885.93
1986-06-042,8202,8402,8002,80013,000876.53
1986-06-032,8202,8202,8102,81037,000879.66
1986-06-022,8502,8502,8202,82019,000882.80
1986-05-312,8102,8202,8102,8204,000882.80
1986-05-302,8502,8502,8002,80014,000876.53
1986-05-292,8302,8502,8202,82023,000882.80
1986-05-282,8002,8302,8002,82019,000882.80
1986-05-272,8302,8402,8202,84019,000889.06
1986-05-262,8702,8702,8302,8409,000889.06
1986-05-242,8402,8702,8302,8708,000898.45
1986-05-232,8902,8902,8302,83030,000885.93
1986-05-222,8902,9002,8702,90036,000907.84
1986-05-212,8402,8902,8002,89062,000904.71
1986-05-202,8502,8502,8102,84015,000889.06
1986-05-192,8402,8502,8002,85060,000892.19
1986-05-172,8302,8502,8202,85092,000892.19
1986-05-162,8302,8502,8102,850244,000892.19
1986-05-152,8202,8402,8102,84080,000889.06
1986-05-142,8002,8502,7902,84085,000889.06
1986-05-132,7002,8002,7002,80045,000876.53
1986-05-122,7202,7502,7202,73013,000854.62
1986-05-092,7402,7502,7202,75039,000860.88
1986-05-082,7502,7902,7402,74057,000857.75
1986-05-072,7002,7502,7002,75066,000860.88
1986-05-062,7502,7502,7002,74029,000857.75
1986-05-022,7502,7502,7002,75076,000860.88
1986-05-012,7102,7702,7002,730191,000854.62
1986-04-302,7402,7502,7202,73041,000854.62
1986-04-282,7202,7302,7002,73068,000854.62
1986-04-262,7102,7402,7102,710141,000848.36
1986-04-252,6902,7902,6902,790201,000873.40
1986-04-242,6402,7302,6102,730635,000854.62
1986-04-232,6002,6002,6002,600842,000813.92

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