4951 エステー(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-291,0201,0201,0101,0106,0001,010
1995-12-271,0101,0201,0101,01019,0001,010
1995-12-229951,0209951,02023,0001,020
1995-12-211,0101,0101,0001,00014,0001,000
1995-12-201,0301,0301,0101,0207,0001,020
1995-12-191,0301,0301,0201,02090,0001,020
1995-12-181,0301,0301,0301,0304,0001,030
1995-12-151,0001,0201,0001,00073,0001,000
1995-12-149851,0209751,02067,0001,020
1995-12-139809809809802,000980
1995-12-1199099097597563,000975
1995-12-0899599598099014,000990
1995-12-0797099597099521,000995
1995-12-0697097097097015,000970
1995-12-059609709609704,000970
1995-12-0494897894897814,000978
1995-12-019429479309476,000947
1995-11-309419489419482,000948
1995-11-299319409319405,000940
1995-11-289359409359357,000935
1995-11-2793093593093524,000935
1995-11-2493093092593059,000930
1995-11-2292992992192519,000925
1995-11-2193093092193018,000930
1995-11-2093093092092021,000920
1995-11-1793093093093011,000930
1995-11-1693093092292216,000922
1995-11-159369369369361,000936
1995-11-1493793793093769,000937
1995-11-1393093093093071,000930
1995-11-1093093092593050,000930
1995-11-0993093092793064,000930
1995-11-0892593092493026,000930
1995-11-079219259219254,000925
1995-11-0692492491592020,000920
1995-11-029249249249243,000924
1995-11-019119259109155,000915
1995-10-319119119119114,000911
1995-10-309119119119113,000911
1995-10-279009119009117,000911
1995-10-269039039029023,000902
1995-10-258999028999025,000902
1995-10-2490590989989918,000899
1995-10-2391092090090051,000900
1995-10-2091992291092228,000922
1995-10-199209299159298,000929
1995-10-1892092092092017,000920
1995-10-1691993991993922,000939
1995-10-1392092089891073,000910
1995-10-1293493492092011,000920
1995-10-119309309259259,000925
1995-10-099499499359352,000935
1995-10-069509529509523,000952
1995-10-0595095295095210,000952
1995-10-0495095694895048,000950
1995-10-039409469409463,000946
1995-10-029399399399391,000939
1995-09-299509509259253,000925
1995-09-2894595094595019,000950
1995-09-2793994593994516,000945
1995-09-269489489359355,000935
1995-09-2593095092595011,000950
1995-09-2292092192092110,000921
1995-09-219299509259509,000950
1995-09-2094094093093011,000930
1995-09-1995095093093014,000930
1995-09-1894095993093017,000930
1995-09-1494594593093015,000930
1995-09-1394094593594588,000945
1995-09-1294094094094010,000940
1995-09-1193094093094018,000940
1995-09-0893094092093016,000930
1995-09-0794094193094029,000940
1995-09-0693594092094085,000940
1995-09-059359359309309,000930
1995-09-0494094093593529,000935
1995-09-019409409309305,000930
1995-08-319359409359404,000940
1995-08-3092094092092022,000920
1995-08-299219259219216,000921
1995-08-2892192192092023,000920
1995-08-259199209159207,000920
1995-08-249039209039209,000920
1995-08-2390390390290314,000903
1995-08-2291091090090242,000902
1995-08-2192792791092013,000920
1995-08-1894494492892864,000928
1995-08-1794094993093942,000939
1995-08-1695095594695058,000950
1995-08-159029509029509,000950
1995-08-149019019019016,000901
1995-08-109029029029027,000902
1995-08-099029029029022,000902
1995-08-089019019019013,000901
1995-08-0790093590093528,000935
1995-08-0494094093594083,000940
1995-08-039409409409404,000940
1995-08-0293093593093033,000930
1995-08-0194494493093012,000930
1995-07-319359459359358,000935
1995-07-289029109029055,000905
1995-07-279029029029022,000902
1995-07-269029029019016,000901
1995-07-259109309019019,000901
1995-07-249009019009015,000901
1995-07-2190590590090015,000900
1995-07-209309309159155,000915
1995-07-199309309209204,000920
1995-07-1895095093093620,000936
1995-07-179609609609602,000960
1995-07-1496096095095013,000950
1995-07-1395095094195017,000950
1995-07-129409409409404,000940
1995-07-119309409309408,000940
1995-07-1092092091992017,000920
1995-07-0790090290090243,000902
1995-07-0687590087590027,000900
1995-07-058808808808804,000880
1995-07-048908908908903,000890
1995-07-038718718708703,000870
1995-06-308708708708708,000870
1995-06-2988588587087012,000870
1995-06-2887987986986919,000869
1995-06-278758858758856,000885
1995-06-2687087987087912,000879
1995-06-238798808798807,000880
1995-06-2288088087588012,000880
1995-06-2187688087688023,000880
1995-06-208758768758766,000876
1995-06-198768768768762,000876
1995-06-168558858558795,000879
1995-06-1588988985085017,000850
1995-06-1489590089589817,000898
1995-06-128998998808945,000894
1995-06-0989689687987954,000879
1995-06-0890190189689615,000896
1995-06-0790190190190112,000901
1995-06-069209209019016,000901
1995-06-059429429429424,000942
1995-06-0190190290190240,000902
1995-05-3190590590190511,000905
1995-05-309059059059051,000905
1995-05-2990190590190131,000901
1995-05-2590291190190113,000901
1995-05-2491091090090113,000901
1995-05-239189289189285,000928
1995-05-229709709489484,000948
1995-05-199709709709702,000970
1995-05-189809809709707,000970
1995-05-1798898898098020,000980
1995-05-161,0001,0001,0001,0002,0001,000
1995-05-159999999999991,000999
1995-05-121,0001,0001,0001,0004,0001,000
1995-05-111,0001,0001,0001,0005,0001,000
1995-05-101,0401,0401,0401,0402,0001,040
1995-05-091,0601,0601,0501,06037,0001,060
1995-05-081,0601,0601,0501,0509,0001,050
1995-05-021,0501,0501,0001,04064,0001,040
1995-05-011,0301,0301,0101,0102,0001,010
1995-04-281,0301,0301,0301,0301,0001,030
1995-04-271,0301,0501,0301,04028,0001,040
1995-04-261,0501,0501,0501,0501,0001,050
1995-04-251,0101,0101,0101,0102,0001,010
1995-04-241,0001,0001,0001,0006,0001,000
1995-04-219891,0009891,00031,0001,000
1995-04-209909909899909,000990
1995-04-199989989909905,000990
1995-04-181,0101,0109989984,000998
1995-04-179969969969963,000996
1995-04-1499899899699619,000996
1995-04-131,0001,0009989986,000998
1995-04-129989989989985,000998
1995-04-111,0001,0001,0001,0003,0001,000
1995-04-109901,0109901,0108,0001,010
1995-04-079901,0109901,01011,0001,010
1995-04-061,0001,0101,0001,01010,0001,010
1995-04-051,0101,0101,0101,0103,0001,010
1995-04-049911,0309911,01017,0001,010
1995-03-311,0701,0701,0301,03019,0001,030
1995-03-301,0501,0601,0501,0604,0001,060
1995-03-291,0901,0901,0501,08011,0001,080
1995-03-281,0701,0901,0701,0909,0001,090
1995-03-2796198596198534,000985
1995-03-241,0001,00098098015,000980
1995-03-231,0401,0401,0201,0207,0001,020
1995-03-221,0601,0601,0601,0605,0001,060
1995-03-201,0901,0901,0601,0604,0001,060
1995-03-171,1101,1101,0501,060113,0001,060
1995-03-161,1001,1101,0901,10016,0001,100
1995-03-151,1201,1201,1001,11019,0001,110
1995-03-141,1001,1101,1001,10014,0001,100
1995-03-131,1001,1001,1001,10037,0001,100
1995-03-101,1001,1001,0901,10031,0001,100
1995-03-091,0901,0901,0901,0905,0001,090
1995-03-081,0801,0801,0701,08010,0001,080
1995-03-071,1001,1001,0701,0708,0001,070
1995-03-061,1001,1001,1001,1006,0001,100
1995-03-031,0801,1001,0801,10018,0001,100
1995-03-021,1101,1101,0801,08011,0001,080
1995-03-011,1101,1101,0701,07016,0001,070
1995-02-281,1301,1301,1101,1108,0001,110
1995-02-271,1001,1001,0901,0904,0001,090
1995-02-241,1501,1501,1401,14019,0001,140
1995-02-231,2001,2001,1501,15031,0001,150
1995-02-221,2101,2301,2101,23014,0001,230
1995-02-211,2101,2301,2001,230128,0001,230
1995-02-201,2401,2401,2101,210104,0001,210
1995-02-171,2001,2101,1901,19041,0001,190
1995-02-161,2101,2101,2101,21012,0001,210
1995-02-151,2401,2401,2201,22012,0001,220
1995-02-141,2201,2201,2201,2203,0001,220
1995-02-101,2301,2301,2001,20012,0001,200
1995-02-091,2001,2001,1901,2005,0001,200
1995-02-071,2101,2201,2001,20011,0001,200
1995-02-061,2101,2101,2101,2101,0001,210
1995-02-031,2501,2501,2101,2102,0001,210
1995-02-021,2901,2901,2801,2907,0001,290
1995-02-011,2201,2501,1901,2508,0001,250
1995-01-311,2001,2101,2001,20012,0001,200
1995-01-271,1901,1901,1901,19012,0001,190
1995-01-261,2201,2201,1901,19053,0001,190
1995-01-251,2201,2201,2101,2104,0001,210
1995-01-241,1901,2201,1801,22019,0001,220
1995-01-231,2301,2301,1901,19017,0001,190
1995-01-201,3101,3101,2701,2709,0001,270
1995-01-191,3301,3301,3001,30010,0001,300
1995-01-181,3501,3501,3501,3501,0001,350
1995-01-131,3501,3501,3501,3504,0001,350
1995-01-121,3601,3601,3601,3601,0001,360
1995-01-111,3601,3601,3501,3502,0001,350
1995-01-101,3601,3601,3601,3601,0001,360
1995-01-091,3501,3501,3501,3501,0001,350
1995-01-061,3801,4001,3701,40019,0001,400
1995-01-051,4201,4201,4201,4203,0001,420

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