4951 エステー(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	1,480	1,490	1,480	1,490	3,000	1,354.55
1990-12-27	1,490	1,490	1,470	1,470	7,000	1,336.36
1990-12-26	1,530	1,530	1,450	1,450	4,000	1,318.18
1990-12-25	1,530	1,530	1,530	1,530	1,000	1,390.91
1990-12-21	1,550	1,570	1,500	1,500	13,000	1,363.64
1990-12-20	1,600	1,600	1,550	1,550	8,000	1,409.09
1990-12-19	1,650	1,650	1,600	1,600	5,000	1,454.55
1990-12-18	1,650	1,670	1,650	1,660	7,000	1,509.09
1990-12-17	1,680	1,680	1,650	1,680	5,000	1,527.27
1990-12-14	1,710	1,710	1,700	1,710	14,000	1,554.55
1990-12-13	1,610	1,690	1,610	1,690	16,000	1,536.36
1990-12-12	1,550	1,600	1,550	1,600	12,000	1,454.55
1990-12-11	1,550	1,550	1,530	1,550	12,000	1,409.09
1990-12-10	1,520	1,520	1,520	1,520	7,000	1,381.82
1990-12-07	1,500	1,520	1,500	1,510	26,000	1,372.73
1990-12-06	1,480	1,480	1,450	1,450	16,000	1,318.18
1990-12-05	1,500	1,500	1,440	1,440	12,000	1,309.09
1990-12-04	1,550	1,570	1,500	1,500	7,000	1,363.64
1990-12-03	1,600	1,620	1,560	1,560	11,000	1,418.18
1990-11-30	1,610	1,610	1,590	1,600	14,000	1,454.55
1990-11-29	1,680	1,680	1,610	1,610	10,000	1,463.64
1990-11-28	1,720	1,720	1,700	1,700	2,000	1,545.45
1990-11-27	1,710	1,720	1,700	1,720	8,000	1,563.64
1990-11-26	1,760	1,760	1,720	1,720	11,000	1,563.64
1990-11-22	1,800	1,800	1,760	1,760	3,000	1,600
1990-11-21	1,800	1,800	1,800	1,800	4,000	1,636.36
1990-11-20	1,870	1,900	1,850	1,900	38,000	1,727.27
1990-11-19	1,800	1,850	1,800	1,850	26,000	1,681.82
1990-11-16	1,760	1,760	1,750	1,750	6,000	1,590.91
1990-11-15	1,760	1,760	1,710	1,750	8,000	1,590.91
1990-11-14	1,740	1,740	1,710	1,740	10,000	1,581.82
1990-11-13	1,820	1,830	1,790	1,790	23,000	1,627.27
1990-11-09	1,810	1,810	1,800	1,800	8,000	1,636.36
1990-11-08	1,820	1,820	1,820	1,820	7,000	1,654.55
1990-11-07	1,840	1,850	1,840	1,840	18,000	1,672.73
1990-11-06	1,870	1,870	1,850	1,850	4,000	1,681.82
1990-11-05	1,880	1,880	1,880	1,880	3,000	1,709.09
1990-11-02	1,880	1,880	1,880	1,880	4,000	1,709.09
1990-11-01	1,910	1,910	1,900	1,900	5,000	1,727.27
1990-10-31	1,870	1,900	1,870	1,900	5,000	1,727.27
1990-10-30	1,900	1,900	1,860	1,860	11,000	1,690.91
1990-10-29	1,900	1,900	1,850	1,900	33,000	1,727.27
1990-10-26	1,900	1,900	1,900	1,900	11,000	1,727.27
1990-10-25	1,860	1,900	1,860	1,900	12,000	1,727.27
1990-10-24	1,900	1,900	1,850	1,860	18,000	1,690.91
1990-10-23	1,950	1,950	1,900	1,900	10,000	1,727.27
1990-10-22	1,950	1,950	1,950	1,950	8,000	1,772.73
1990-10-19	1,850	1,850	1,850	1,850	2,000	1,681.82
1990-10-18	1,850	1,850	1,820	1,830	4,000	1,663.64
1990-10-16	1,850	1,850	1,850	1,850	2,000	1,681.82
1990-10-15	1,850	1,850	1,850	1,850	4,000	1,681.82
1990-10-12	1,840	1,850	1,840	1,850	6,000	1,681.82
1990-10-11	1,900	1,900	1,900	1,900	4,000	1,727.27
1990-10-09	1,930	2,000	1,930	1,990	6,000	1,809.09
1990-10-08	1,850	1,910	1,850	1,910	9,000	1,736.36
1990-10-05	1,810	1,870	1,810	1,850	3,000	1,681.82
1990-10-04	1,780	1,800	1,780	1,780	9,000	1,618.18
1990-10-03	1,830	1,850	1,800	1,800	9,000	1,636.36
1990-10-02	1,750	1,830	1,750	1,830	28,000	1,663.64
1990-10-01	1,730	1,730	1,670	1,690	24,000	1,536.36
1990-09-28	1,800	1,800	1,800	1,800	10,000	1,636.36
1990-09-26	2,200	2,200	2,090	2,140	28,000	1,945.45
1990-09-25	2,100	2,200	2,100	2,190	10,000	1,990.91
1990-09-21	2,060	2,140	2,020	2,140	22,000	1,945.45
1990-09-20	2,130	2,130	2,050	2,050	21,000	1,863.64
1990-09-19	2,120	2,140	2,120	2,130	7,000	1,936.36
1990-09-18	2,120	2,140	2,120	2,140	7,000	1,945.45
1990-09-17	2,270	2,280	2,270	2,280	2,000	2,072.73
1990-09-14	2,250	2,400	2,250	2,330	56,000	2,118.18
1990-09-13	2,150	2,290	2,100	2,290	39,000	2,081.82
1990-09-12	2,080	2,150	2,080	2,150	5,000	1,954.55
1990-09-11	2,130	2,130	2,080	2,080	5,000	1,890.91
1990-09-10	2,030	2,050	2,030	2,050	2,000	1,863.64
1990-09-07	2,080	2,080	2,030	2,050	8,000	1,863.64
1990-09-06	2,100	2,100	2,100	2,100	8,000	1,909.09
1990-09-05	2,130	2,130	2,100	2,100	17,000	1,909.09
1990-09-04	2,200	2,210	2,200	2,210	8,000	2,009.09
1990-09-03	2,160	2,170	2,160	2,170	6,000	1,972.73
1990-08-31	2,140	2,210	2,140	2,150	11,000	1,954.55
1990-08-30	2,130	2,130	2,100	2,100	9,000	1,909.09
1990-08-29	2,200	2,260	2,130	2,170	70,000	1,972.73
1990-08-28	2,140	2,200	2,140	2,200	13,000	2,000
1990-08-27	2,100	2,110	2,060	2,100	70,000	1,909.09
1990-08-24	2,200	2,200	2,200	2,200	16,000	2,000
1990-08-23	2,250	2,250	2,250	2,250	12,000	2,045.45
1990-08-22	2,320	2,350	2,250	2,350	12,000	2,136.36
1990-08-21	2,310	2,310	2,300	2,300	6,000	2,090.91
1990-08-20	2,380	2,390	2,380	2,390	3,000	2,172.73
1990-08-17	2,450	2,450	2,420	2,420	6,000	2,200
1990-08-16	2,450	2,450	2,450	2,450	4,000	2,227.27
1990-08-15	2,310	2,450	2,310	2,450	3,000	2,227.27
1990-08-14	2,300	2,300	2,300	2,300	2,000	2,090.91
1990-08-13	2,390	2,390	2,300	2,300	9,000	2,090.91
1990-08-10	2,400	2,400	2,350	2,350	9,000	2,136.36
1990-08-09	2,490	2,490	2,400	2,400	33,000	2,181.82
1990-08-08	2,300	2,300	2,270	2,290	6,000	2,081.82
1990-08-07	2,350	2,360	2,340	2,360	16,000	2,145.45
1990-08-06	2,600	2,600	2,450	2,450	9,000	2,227.27
1990-08-03	2,620	2,620	2,600	2,600	18,000	2,363.64
1990-08-02	2,610	2,620	2,600	2,620	10,000	2,381.82
1990-08-01	2,610	2,610	2,600	2,600	5,000	2,363.64
1990-07-31	2,600	2,610	2,600	2,600	7,000	2,363.64
1990-07-30	2,610	2,610	2,600	2,600	5,000	2,363.64
1990-07-27	2,700	2,700	2,600	2,610	22,000	2,372.73
1990-07-26	2,690	2,700	2,680	2,700	14,000	2,454.55
1990-07-25	2,710	2,710	2,660	2,680	9,000	2,436.36
1990-07-24	2,710	2,710	2,710	2,710	11,000	2,463.64
1990-07-23	2,760	2,760	2,710	2,710	7,000	2,463.64
1990-07-20	2,800	2,800	2,750	2,750	13,000	2,500
1990-07-19	2,810	2,810	2,800	2,800	20,000	2,545.45
1990-07-18	2,840	2,840	2,800	2,800	19,000	2,545.45
1990-07-17	2,840	2,860	2,820	2,820	8,000	2,563.64
1990-07-16	2,840	2,860	2,840	2,840	13,000	2,581.82
1990-07-13	2,840	2,880	2,840	2,860	10,000	2,600
1990-07-12	2,840	2,930	2,840	2,860	12,000	2,600
1990-07-11	2,810	2,830	2,810	2,810	6,000	2,554.55
1990-07-10	2,860	2,860	2,810	2,810	10,000	2,554.55
1990-07-09	2,910	2,910	2,860	2,900	18,000	2,636.36
1990-07-06	2,980	2,980	2,910	2,910	8,000	2,645.45
1990-07-05	2,970	2,980	2,950	2,980	30,000	2,709.09
1990-07-04	2,860	2,990	2,840	2,980	19,000	2,709.09
1990-07-03	2,860	2,860	2,860	2,860	5,000	2,600
1990-07-02	2,860	2,860	2,860	2,860	5,000	2,600
1990-06-29	2,860	2,860	2,800	2,800	16,000	2,545.45
1990-06-28	2,800	2,800	2,800	2,800	3,000	2,545.45
1990-06-27	2,870	2,870	2,850	2,850	7,000	2,590.91
1990-06-26	2,850	2,850	2,800	2,850	21,000	2,590.91
1990-06-25	3,190	3,190	3,050	3,050	30,000	2,520.66
1990-06-22	3,200	3,200	3,150	3,200	30,000	2,644.63
1990-06-21	3,240	3,250	3,200	3,200	19,000	2,644.63
1990-06-20	3,180	3,250	3,180	3,190	37,000	2,636.36
1990-06-19	3,180	3,200	3,180	3,180	32,000	2,628.10
1990-06-18	3,250	3,260	3,240	3,250	16,000	2,685.95
1990-06-15	3,240	3,250	3,150	3,230	18,000	2,669.42
1990-06-14	3,200	3,250	3,200	3,250	52,000	2,685.95
1990-06-13	3,300	3,320	3,260	3,300	48,000	2,727.27
1990-06-12	3,300	3,300	3,250	3,300	22,000	2,727.27
1990-06-11	3,400	3,400	3,300	3,300	22,000	2,727.27
1990-06-08	3,290	3,400	3,280	3,400	125,000	2,809.92
1990-06-07	3,250	3,260	3,200	3,240	86,000	2,677.69
1990-06-06	3,250	3,250	3,190	3,250	54,000	2,685.95
1990-06-05	2,990	3,100	2,990	3,100	27,000	2,561.98
1990-06-04	2,990	3,000	2,950	2,980	5,000	2,462.81
1990-06-01	2,950	3,000	2,950	3,000	25,000	2,479.34
1990-05-31	2,960	3,000	2,930	2,950	25,000	2,438.02
1990-05-30	2,980	3,000	2,960	3,000	9,000	2,479.34
1990-05-29	2,950	2,990	2,950	2,950	18,000	2,438.02
1990-05-28	2,990	3,000	2,950	2,960	7,000	2,446.28
1990-05-25	2,950	3,000	2,940	3,000	22,000	2,479.34
1990-05-24	3,000	3,000	2,950	2,950	21,000	2,438.02
1990-05-23	2,940	2,990	2,900	2,990	40,000	2,471.07
1990-05-22	2,950	2,970	2,900	2,900	10,000	2,396.69
1990-05-21	2,950	2,950	2,950	2,950	11,000	2,438.02
1990-05-18	2,840	2,850	2,740	2,750	15,000	2,272.73
1990-05-17	2,920	2,980	2,850	2,850	18,000	2,355.37
1990-05-16	2,730	2,920	2,700	2,920	25,000	2,413.22
1990-05-11	2,590	2,590	2,590	2,590	3,000	2,140.50
1990-05-09	2,510	2,510	2,480	2,500	24,000	2,066.12
1990-05-08	2,450	2,520	2,450	2,500	19,000	2,066.12
1990-05-07	2,480	2,500	2,470	2,500	22,000	2,066.12
1990-05-02	2,470	2,480	2,470	2,480	3,000	2,049.59
1990-05-01	2,540	2,540	2,500	2,500	2,000	2,066.12
1990-04-27	2,550	2,560	2,540	2,540	12,000	2,099.17
1990-04-26	2,550	2,550	2,550	2,550	3,000	2,107.44
1990-04-25	2,570	2,600	2,550	2,550	4,000	2,107.44
1990-04-24	2,630	2,630	2,570	2,570	7,000	2,123.97
1990-04-23	2,700	2,700	2,600	2,600	12,000	2,148.76
1990-04-20	2,650	2,680	2,650	2,680	2,000	2,214.88
1990-04-19	2,650	2,650	2,650	2,650	3,000	2,190.08
1990-04-18	2,550	2,550	2,500	2,500	11,000	2,066.12
1990-04-17	2,700	2,700	2,700	2,700	4,000	2,231.41
1990-04-13	2,700	2,700	2,700	2,700	1,000	2,231.41
1990-04-12	2,600	2,640	2,550	2,600	16,000	2,148.76
1990-04-11	2,590	2,600	2,560	2,560	8,000	2,115.70
1990-04-09	2,440	2,510	2,440	2,510	6,000	2,074.38
1990-04-06	2,330	2,360	2,330	2,350	8,000	1,942.15
1990-04-05	2,420	2,420	2,400	2,400	5,000	1,983.47
1990-04-04	2,500	2,500	2,460	2,500	8,000	2,066.12
1990-04-03	2,550	2,550	2,500	2,500	4,000	2,066.12
1990-04-02	2,550	2,560	2,510	2,510	5,000	2,074.38
1990-03-30	2,710	2,710	2,680	2,680	2,000	2,214.88
1990-03-26	2,470	2,550	2,470	2,550	5,000	2,107.44
1990-03-23	2,360	2,400	2,360	2,400	4,000	1,983.47
1990-03-22	2,340	2,340	2,340	2,340	15,000	1,933.88
1990-03-20	2,500	2,500	2,500	2,500	4,000	2,066.12
1990-03-19	2,700	2,700	2,640	2,640	5,000	2,181.82
1990-03-16	2,690	2,700	2,690	2,700	2,000	2,231.41
1990-03-15	2,800	2,800	2,790	2,790	10,000	2,305.79
1990-03-14	2,850	2,850	2,850	2,850	15,000	2,355.37
1990-03-13	2,850	2,900	2,850	2,900	27,000	2,396.69
1990-03-12	2,860	2,860	2,800	2,800	3,000	2,314.05
1990-03-08	2,890	2,890	2,860	2,860	11,000	2,363.64
1990-03-06	2,870	2,900	2,860	2,860	14,000	2,363.64
1990-03-05	2,860	2,860	2,860	2,860	3,000	2,363.64
1990-03-02	2,850	2,850	2,810	2,850	9,000	2,355.37
1990-03-01	2,900	2,900	2,860	2,860	5,000	2,363.64
1990-02-28	2,910	2,940	2,910	2,940	5,000	2,429.75
1990-02-27	2,950	2,950	2,910	2,910	8,000	2,404.96
1990-02-26	2,900	2,900	2,900	2,900	10,000	2,396.69
1990-02-22	2,950	2,950	2,890	2,900	5,000	2,396.69
1990-02-21	3,000	3,000	3,000	3,000	2,000	2,479.34
1990-02-20	3,100	3,150	3,000	3,150	15,000	2,603.31
1990-02-19	3,150	3,150	3,100	3,100	5,000	2,561.98
1990-02-16	3,150	3,150	3,050	3,050	6,000	2,520.66
1990-02-15	3,170	3,200	3,150	3,190	13,000	2,636.36
1990-02-14	3,150	3,150	3,150	3,150	3,000	2,603.31
1990-02-13	3,190	3,190	3,140	3,180	4,000	2,628.10
1990-02-09	3,200	3,200	3,180	3,200	9,000	2,644.63
1990-02-08	3,210	3,250	3,200	3,250	28,000	2,685.95
1990-02-07	3,200	3,250	3,200	3,250	7,000	2,685.95
1990-02-06	3,240	3,240	3,190	3,200	19,000	2,644.63
1990-02-05	3,250	3,250	3,230	3,230	9,000	2,669.42
1990-02-02	3,230	3,280	3,230	3,280	5,000	2,710.74
1990-02-01	3,230	3,290	3,230	3,280	32,000	2,710.74
1990-01-31	3,250	3,290	3,230	3,230	12,000	2,669.42
1990-01-30	3,270	3,300	3,250	3,250	24,000	2,685.95
1990-01-29	3,230	3,300	3,230	3,230	42,000	2,669.42
1990-01-26	3,300	3,310	3,200	3,220	36,000	2,661.16
1990-01-25	3,220	3,320	3,220	3,320	50,000	2,743.80
1990-01-24	3,230	3,280	3,200	3,200	14,000	2,644.63
1990-01-23	3,300	3,300	3,200	3,210	25,000	2,652.89
1990-01-22	3,340	3,340	3,310	3,320	19,000	2,743.80
1990-01-19	3,350	3,350	3,300	3,340	65,000	2,760.33
1990-01-18	3,300	3,470	3,300	3,350	243,000	2,768.59
1990-01-17	3,200	3,300	3,200	3,300	36,000	2,727.27
1990-01-16	3,250	3,250	3,190	3,190	51,000	2,636.36
1990-01-12	3,250	3,300	3,200	3,200	185,000	2,644.63
1990-01-11	3,300	3,330	3,250	3,270	133,000	2,702.48
1990-01-10	3,260	3,300	3,260	3,300	181,000	2,727.27
1990-01-09	3,260	3,280	3,260	3,260	82,000	2,694.21
1990-01-08	3,280	3,290	3,250	3,260	42,000	2,694.21
1990-01-05	3,290	3,290	3,250	3,270	60,000	2,702.48
1990-01-04	3,330	3,330	3,290	3,290	43,000	2,719.01

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