4951 エステー(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-261,5201,5201,5201,5201,0001,520
1991-12-251,4801,5001,4801,50010,0001,500
1991-12-241,5301,5601,5001,50024,0001,500
1991-12-201,6401,6501,6401,6503,0001,650
1991-12-191,5501,6501,5501,65020,0001,650
1991-12-181,5501,5501,5201,5505,0001,550
1991-12-171,5201,5501,4901,55029,0001,550
1991-12-161,5401,5401,5201,52016,0001,520
1991-12-131,4501,5401,4501,54025,0001,540
1991-12-121,4501,4601,4501,4504,0001,450
1991-12-111,4601,4601,4501,4507,0001,450
1991-12-101,4901,4901,4901,4903,0001,490
1991-12-091,5501,5501,5201,5206,0001,520
1991-12-061,5701,5701,5601,56012,0001,560
1991-12-051,5801,5801,5801,5802,0001,580
1991-12-041,5801,5901,5801,5803,0001,580
1991-12-031,6201,6201,6001,6003,0001,600
1991-12-021,6201,6201,6201,6205,0001,620
1991-11-291,6201,6201,6001,6105,0001,610
1991-11-281,6001,6001,5901,5906,0001,590
1991-11-271,6001,6001,6001,6004,0001,600
1991-11-261,5901,5901,5901,5904,0001,590
1991-11-251,7301,7301,7301,7302,0001,730
1991-11-221,7401,7501,7201,75066,0001,750
1991-11-211,7501,7601,7001,74016,0001,740
1991-11-201,7501,7601,7501,7602,0001,760
1991-11-191,7401,7601,7401,76016,0001,760
1991-11-181,7201,7501,7101,75010,0001,750
1991-11-151,7101,7301,7001,7309,0001,730
1991-11-141,7701,7701,7201,7207,0001,720
1991-11-131,7301,7301,7301,73015,0001,730
1991-11-121,7401,7601,7101,7307,0001,730
1991-11-111,7601,7601,7101,7604,0001,760
1991-11-081,7501,7901,7401,7905,0001,790
1991-11-071,7501,7501,7501,7502,0001,750
1991-11-051,8001,8001,7901,7902,0001,790
1991-11-011,8001,8101,8001,800266,0001,800
1991-10-311,8001,8001,7701,8007,0001,800
1991-10-301,7901,7901,7901,79010,0001,790
1991-10-291,7901,8001,7901,79011,0001,790
1991-10-281,7801,7901,7801,7902,0001,790
1991-10-251,7301,7301,7101,7107,0001,710
1991-10-241,7601,7601,7501,7505,0001,750
1991-10-231,7501,7601,7001,70012,0001,700
1991-10-221,7601,7601,7601,7602,0001,760
1991-10-181,7901,7901,7901,7903,0001,790
1991-10-171,8101,8101,8001,8002,0001,800
1991-10-161,7701,8001,7701,8005,0001,800
1991-10-151,7501,7501,7501,7502,0001,750
1991-10-141,8001,8001,7501,7504,0001,750
1991-10-111,8001,8001,8001,8005,0001,800
1991-10-091,7601,8201,7601,82014,0001,820
1991-10-081,8001,8001,7601,7607,0001,760
1991-10-071,8001,8001,7701,80018,0001,800
1991-10-041,7701,8001,7701,80013,0001,800
1991-10-031,8001,8001,7501,75018,0001,750
1991-10-021,8001,8001,8001,8003,0001,800
1991-10-011,8401,8401,8101,83017,0001,830
1991-09-301,8501,8501,8501,85018,0001,850
1991-09-271,8801,8801,8501,87017,0001,870
1991-09-261,7301,8501,7301,85054,0001,850
1991-09-251,6401,7501,6401,75035,0001,750
1991-09-241,6701,6701,6401,64013,0001,640
1991-09-201,6201,6801,6201,67024,0001,670
1991-09-191,5701,6301,5701,6209,0001,620
1991-09-181,5501,5701,5501,57010,0001,570
1991-09-171,5401,5401,5301,54010,0001,540
1991-09-121,5301,5401,5301,5407,0001,540
1991-09-111,5101,5201,5101,5205,0001,520
1991-09-101,4901,5001,4801,4807,0001,480
1991-09-091,4801,4901,4801,4905,0001,490
1991-09-061,4901,5101,4901,51012,0001,510
1991-09-051,4801,4801,4801,4802,0001,480
1991-09-041,5001,5101,5001,51010,0001,510
1991-09-031,4501,4701,4501,47020,0001,470
1991-09-021,5001,5001,4701,4707,0001,470
1991-08-301,5001,5001,4901,49012,0001,490
1991-08-291,5001,5101,5001,50013,0001,500
1991-08-281,5501,5501,5401,5403,0001,540
1991-08-261,5401,5501,5401,55013,0001,550
1991-08-231,5601,5901,5601,56010,0001,560
1991-08-221,5601,5701,5601,57018,0001,570
1991-08-211,5501,5601,5501,5604,0001,560
1991-08-191,6101,6101,6101,6101,0001,610
1991-08-161,6101,6101,6101,6101,0001,610
1991-08-121,7001,7001,7001,70010,0001,700
1991-08-091,7101,7101,7001,7003,0001,700
1991-08-081,7301,7301,7001,7003,0001,700
1991-08-061,7001,7001,7001,7005,0001,700
1991-08-051,7001,7001,7001,7002,0001,700
1991-08-021,7301,7301,7301,7301,0001,730
1991-08-011,7301,7301,7301,7301,0001,730
1991-07-311,7101,7301,7101,72019,0001,720
1991-07-301,6801,6801,6801,6801,0001,680
1991-07-291,6801,6801,6801,6801,0001,680
1991-07-261,7001,7001,6801,6807,0001,680
1991-07-251,6801,7001,6801,7009,0001,700
1991-07-241,6701,7001,6701,7007,0001,700
1991-07-231,7001,7001,7001,7001,0001,700
1991-07-191,7101,7201,7101,7203,0001,720
1991-07-181,7601,7601,7201,72017,0001,720
1991-07-171,7601,7601,7601,7605,0001,760
1991-07-161,7601,7601,7501,7502,0001,750
1991-07-151,7501,7501,7401,7405,0001,740
1991-07-111,8201,8201,8101,8102,0001,810
1991-07-101,8101,8101,8001,8107,0001,810
1991-07-091,8501,8501,8501,8508,0001,850
1991-07-051,8801,8801,8801,8801,0001,880
1991-07-031,9601,9601,8901,8904,0001,890
1991-07-021,9901,9901,9601,9609,0001,960
1991-07-011,9501,9601,9501,96020,0001,960
1991-06-281,8701,9001,8701,89012,0001,890
1991-06-271,9201,9201,9001,9008,0001,900
1991-06-261,8301,8301,8001,82026,0001,820
1991-06-251,8301,8301,8001,8209,0001,820
1991-06-242,0602,0602,0002,02015,0001,836.36
1991-06-212,0202,0202,0102,02024,0001,836.36
1991-06-202,0102,0502,0102,02012,0001,836.36
1991-06-192,0802,0802,0002,00013,0001,818.18
1991-06-182,1002,1002,0402,05020,0001,863.64
1991-06-172,1902,1902,1202,12019,0001,927.27
1991-06-142,2202,2202,1602,16046,0001,963.64
1991-06-132,1902,1902,1502,18051,0001,981.82
1991-06-122,0902,2002,0802,20096,0002,000
1991-06-112,0202,0502,0102,05079,0001,863.64
1991-06-102,0302,0302,0102,03046,0001,845.45
1991-06-072,0302,0302,0002,03028,0001,845.45
1991-06-062,0102,0302,0102,03018,0001,845.45
1991-06-051,9602,0201,9602,02027,0001,836.36
1991-06-042,0002,0302,0002,00047,0001,818.18
1991-06-032,0002,0101,9902,00048,0001,818.18
1991-05-311,9601,9601,9501,9503,0001,772.73
1991-05-301,9402,0001,9001,90034,0001,727.27
1991-05-291,9001,9501,9001,9508,0001,772.73
1991-05-281,9501,9501,9101,9507,0001,772.73
1991-05-272,0002,0001,9801,98015,0001,800
1991-05-242,0302,0302,0002,00020,0001,818.18
1991-05-231,9802,0401,9802,03021,0001,845.45
1991-05-221,9501,9801,9501,95032,0001,772.73
1991-05-211,9601,9701,9501,9506,0001,772.73
1991-05-201,9501,9801,9501,98032,0001,800
1991-05-171,9601,9901,9401,95027,0001,772.73
1991-05-161,9402,0001,9401,96035,0001,781.82
1991-05-151,8801,9901,8801,96018,0001,781.82
1991-05-141,9001,9001,8801,8808,0001,709.09
1991-05-131,9001,9001,8501,8509,0001,681.82
1991-05-101,9201,9501,9201,93013,0001,754.55
1991-05-091,9301,9601,9101,96014,0001,781.82
1991-05-081,9301,9301,9201,9303,0001,754.55
1991-05-071,9101,9101,9101,9109,0001,736.36
1991-05-021,9401,9401,9101,9103,0001,736.36
1991-05-011,9101,9101,9101,9109,0001,736.36
1991-04-301,9001,9001,9001,9001,0001,727.27
1991-04-261,9401,9401,9001,90012,0001,727.27
1991-04-251,9301,9301,9301,9302,0001,754.55
1991-04-241,9001,9001,9001,9005,0001,727.27
1991-04-231,9601,9701,9301,9309,0001,754.55
1991-04-221,9301,9901,9201,9709,0001,790.91
1991-04-191,9701,9701,9001,9005,0001,727.27
1991-04-182,0502,0601,9901,9909,0001,809.09
1991-04-172,0602,0602,0502,05015,0001,863.64
1991-04-161,9602,0401,9602,04036,0001,854.55
1991-04-151,9101,9601,9001,96024,0001,781.82
1991-04-121,8001,9301,8001,90070,0001,727.27
1991-04-111,8501,8501,8001,8007,0001,636.36
1991-04-101,8501,8501,8501,8501,0001,681.82
1991-04-091,8301,8301,8001,8104,0001,645.45
1991-04-081,8201,8401,8201,84010,0001,672.73
1991-04-051,8001,8501,7501,85017,0001,681.82
1991-04-041,8101,8101,8001,80037,0001,636.36
1991-04-031,8101,8101,8001,80020,0001,636.36
1991-04-021,8401,8401,8001,8009,0001,636.36
1991-04-011,8501,8501,8401,84018,0001,672.73
1991-03-291,8501,8501,8401,84016,0001,672.73
1991-03-281,8301,8301,8301,8305,0001,663.64
1991-03-271,8201,8501,8101,81010,0001,645.45
1991-03-261,8201,8501,8201,8509,0001,681.82
1991-03-251,8801,8801,8501,8509,0001,681.82
1991-03-221,9101,9101,9001,9004,0001,727.27
1991-03-201,9001,9001,8501,88032,0001,709.09
1991-03-191,9001,9001,9001,9007,0001,727.27
1991-03-181,9101,9101,9001,90011,0001,727.27
1991-03-151,9001,9101,9001,9105,0001,736.36
1991-03-141,9501,9501,9001,90010,0001,727.27
1991-03-131,9201,9301,9201,93011,0001,754.55
1991-03-121,9201,9201,9101,9109,0001,736.36
1991-03-111,9101,9401,9101,91015,0001,736.36
1991-03-081,9001,9101,9001,90022,0001,727.27
1991-03-071,9001,9001,8801,88022,0001,709.09
1991-03-061,8601,9001,8501,90078,0001,727.27
1991-03-051,8201,8501,8201,82018,0001,654.55
1991-03-041,8101,8201,8101,8107,0001,645.45
1991-03-011,8001,8301,8001,80026,0001,636.36
1991-02-281,7501,8101,7501,80010,0001,636.36
1991-02-271,7101,7501,7001,75011,0001,590.91
1991-02-261,7001,7201,7001,70026,0001,545.45
1991-02-251,6901,6901,6701,6705,0001,518.18
1991-02-221,7001,7001,6901,69010,0001,536.36
1991-02-211,6501,7001,6501,7008,0001,545.45
1991-02-201,6501,6901,6301,69018,0001,536.36
1991-02-191,6101,6701,6101,65020,0001,500
1991-02-181,5901,6001,5901,6009,0001,454.55
1991-02-151,5901,5901,5001,53016,0001,390.91
1991-02-141,6101,6201,6101,61010,0001,463.64
1991-02-131,6001,6101,6001,60016,0001,454.55
1991-02-121,5001,5201,5001,52016,0001,381.82
1991-02-071,4601,4901,4601,49012,0001,354.55
1991-02-061,4501,4601,4501,46014,0001,327.27
1991-02-051,3701,4101,3701,41011,0001,281.82
1991-02-041,3601,3701,3601,3603,0001,236.36
1991-02-011,3701,3701,3601,3706,0001,245.45
1991-01-311,3401,3401,3401,34011,0001,218.18
1991-01-301,2601,2601,2601,2603,0001,145.45
1991-01-291,2301,2301,2301,2302,0001,118.18
1991-01-281,2601,2601,2201,2205,0001,109.09
1991-01-251,3001,3001,2601,2607,0001,145.45
1991-01-241,3201,3201,3101,3104,0001,190.91
1991-01-231,3201,3201,3201,3201,0001,200
1991-01-221,3401,3401,3201,33014,0001,209.09
1991-01-211,3201,3501,3201,32026,0001,200
1991-01-181,4201,4201,3601,36020,0001,236.36
1991-01-171,3501,3701,3501,3705,0001,245.45
1991-01-161,4201,4201,4201,4202,0001,290.91
1991-01-141,4501,4501,4101,42013,0001,290.91
1991-01-111,4501,4501,4501,4505,0001,318.18
1991-01-101,4501,4501,4501,4507,0001,318.18
1991-01-091,4501,4501,4501,4503,0001,318.18
1991-01-081,5001,5001,4501,4506,0001,318.18
1991-01-071,5601,5601,5001,5003,0001,363.64
1991-01-041,5101,5201,5101,5207,0001,381.82

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