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 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,020 | 1,020 | 1,010 | 1,010 | 6,000 | 1,010 |
| 1995-12-27 | 1,010 | 1,020 | 1,010 | 1,010 | 19,000 | 1,010 |
| 1995-12-22 | 995 | 1,020 | 995 | 1,020 | 23,000 | 1,020 |
| 1995-12-21 | 1,010 | 1,010 | 1,000 | 1,000 | 14,000 | 1,000 |
| 1995-12-20 | 1,030 | 1,030 | 1,010 | 1,020 | 7,000 | 1,020 |
| 1995-12-19 | 1,030 | 1,030 | 1,020 | 1,020 | 90,000 | 1,020 |
| 1995-12-18 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1995-12-15 | 1,000 | 1,020 | 1,000 | 1,000 | 73,000 | 1,000 |
| 1995-12-14 | 985 | 1,020 | 975 | 1,020 | 67,000 | 1,020 |
| 1995-12-13 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1995-12-11 | 990 | 990 | 975 | 975 | 63,000 | 975 |
| 1995-12-08 | 995 | 995 | 980 | 990 | 14,000 | 990 |
| 1995-12-07 | 970 | 995 | 970 | 995 | 21,000 | 995 |
| 1995-12-06 | 970 | 970 | 970 | 970 | 15,000 | 970 |
| 1995-12-05 | 960 | 970 | 960 | 970 | 4,000 | 970 |
| 1995-12-04 | 948 | 978 | 948 | 978 | 14,000 | 978 |
| 1995-12-01 | 942 | 947 | 930 | 947 | 6,000 | 947 |
| 1995-11-30 | 941 | 948 | 941 | 948 | 2,000 | 948 |
| 1995-11-29 | 931 | 940 | 931 | 940 | 5,000 | 940 |
| 1995-11-28 | 935 | 940 | 935 | 935 | 7,000 | 935 |
| 1995-11-27 | 930 | 935 | 930 | 935 | 24,000 | 935 |
| 1995-11-24 | 930 | 930 | 925 | 930 | 59,000 | 930 |
| 1995-11-22 | 929 | 929 | 921 | 925 | 19,000 | 925 |
| 1995-11-21 | 930 | 930 | 921 | 930 | 18,000 | 930 |
| 1995-11-20 | 930 | 930 | 920 | 920 | 21,000 | 920 |
| 1995-11-17 | 930 | 930 | 930 | 930 | 11,000 | 930 |
| 1995-11-16 | 930 | 930 | 922 | 922 | 16,000 | 922 |
| 1995-11-15 | 936 | 936 | 936 | 936 | 1,000 | 936 |
| 1995-11-14 | 937 | 937 | 930 | 937 | 69,000 | 937 |
| 1995-11-13 | 930 | 930 | 930 | 930 | 71,000 | 930 |
| 1995-11-10 | 930 | 930 | 925 | 930 | 50,000 | 930 |
| 1995-11-09 | 930 | 930 | 927 | 930 | 64,000 | 930 |
| 1995-11-08 | 925 | 930 | 924 | 930 | 26,000 | 930 |
| 1995-11-07 | 921 | 925 | 921 | 925 | 4,000 | 925 |
| 1995-11-06 | 924 | 924 | 915 | 920 | 20,000 | 920 |
| 1995-11-02 | 924 | 924 | 924 | 924 | 3,000 | 924 |
| 1995-11-01 | 911 | 925 | 910 | 915 | 5,000 | 915 |
| 1995-10-31 | 911 | 911 | 911 | 911 | 4,000 | 911 |
| 1995-10-30 | 911 | 911 | 911 | 911 | 3,000 | 911 |
| 1995-10-27 | 900 | 911 | 900 | 911 | 7,000 | 911 |
| 1995-10-26 | 903 | 903 | 902 | 902 | 3,000 | 902 |
| 1995-10-25 | 899 | 902 | 899 | 902 | 5,000 | 902 |
| 1995-10-24 | 905 | 909 | 899 | 899 | 18,000 | 899 |
| 1995-10-23 | 910 | 920 | 900 | 900 | 51,000 | 900 |
| 1995-10-20 | 919 | 922 | 910 | 922 | 28,000 | 922 |
| 1995-10-19 | 920 | 929 | 915 | 929 | 8,000 | 929 |
| 1995-10-18 | 920 | 920 | 920 | 920 | 17,000 | 920 |
| 1995-10-16 | 919 | 939 | 919 | 939 | 22,000 | 939 |
| 1995-10-13 | 920 | 920 | 898 | 910 | 73,000 | 910 |
| 1995-10-12 | 934 | 934 | 920 | 920 | 11,000 | 920 |
| 1995-10-11 | 930 | 930 | 925 | 925 | 9,000 | 925 |
| 1995-10-09 | 949 | 949 | 935 | 935 | 2,000 | 935 |
| 1995-10-06 | 950 | 952 | 950 | 952 | 3,000 | 952 |
| 1995-10-05 | 950 | 952 | 950 | 952 | 10,000 | 952 |
| 1995-10-04 | 950 | 956 | 948 | 950 | 48,000 | 950 |
| 1995-10-03 | 940 | 946 | 940 | 946 | 3,000 | 946 |
| 1995-10-02 | 939 | 939 | 939 | 939 | 1,000 | 939 |
| 1995-09-29 | 950 | 950 | 925 | 925 | 3,000 | 925 |
| 1995-09-28 | 945 | 950 | 945 | 950 | 19,000 | 950 |
| 1995-09-27 | 939 | 945 | 939 | 945 | 16,000 | 945 |
| 1995-09-26 | 948 | 948 | 935 | 935 | 5,000 | 935 |
| 1995-09-25 | 930 | 950 | 925 | 950 | 11,000 | 950 |
| 1995-09-22 | 920 | 921 | 920 | 921 | 10,000 | 921 |
| 1995-09-21 | 929 | 950 | 925 | 950 | 9,000 | 950 |
| 1995-09-20 | 940 | 940 | 930 | 930 | 11,000 | 930 |
| 1995-09-19 | 950 | 950 | 930 | 930 | 14,000 | 930 |
| 1995-09-18 | 940 | 959 | 930 | 930 | 17,000 | 930 |
| 1995-09-14 | 945 | 945 | 930 | 930 | 15,000 | 930 |
| 1995-09-13 | 940 | 945 | 935 | 945 | 88,000 | 945 |
| 1995-09-12 | 940 | 940 | 940 | 940 | 10,000 | 940 |
| 1995-09-11 | 930 | 940 | 930 | 940 | 18,000 | 940 |
| 1995-09-08 | 930 | 940 | 920 | 930 | 16,000 | 930 |
| 1995-09-07 | 940 | 941 | 930 | 940 | 29,000 | 940 |
| 1995-09-06 | 935 | 940 | 920 | 940 | 85,000 | 940 |
| 1995-09-05 | 935 | 935 | 930 | 930 | 9,000 | 930 |
| 1995-09-04 | 940 | 940 | 935 | 935 | 29,000 | 935 |
| 1995-09-01 | 940 | 940 | 930 | 930 | 5,000 | 930 |
| 1995-08-31 | 935 | 940 | 935 | 940 | 4,000 | 940 |
| 1995-08-30 | 920 | 940 | 920 | 920 | 22,000 | 920 |
| 1995-08-29 | 921 | 925 | 921 | 921 | 6,000 | 921 |
| 1995-08-28 | 921 | 921 | 920 | 920 | 23,000 | 920 |
| 1995-08-25 | 919 | 920 | 915 | 920 | 7,000 | 920 |
| 1995-08-24 | 903 | 920 | 903 | 920 | 9,000 | 920 |
| 1995-08-23 | 903 | 903 | 902 | 903 | 14,000 | 903 |
| 1995-08-22 | 910 | 910 | 900 | 902 | 42,000 | 902 |
| 1995-08-21 | 927 | 927 | 910 | 920 | 13,000 | 920 |
| 1995-08-18 | 944 | 944 | 928 | 928 | 64,000 | 928 |
| 1995-08-17 | 940 | 949 | 930 | 939 | 42,000 | 939 |
| 1995-08-16 | 950 | 955 | 946 | 950 | 58,000 | 950 |
| 1995-08-15 | 902 | 950 | 902 | 950 | 9,000 | 950 |
| 1995-08-14 | 901 | 901 | 901 | 901 | 6,000 | 901 |
| 1995-08-10 | 902 | 902 | 902 | 902 | 7,000 | 902 |
| 1995-08-09 | 902 | 902 | 902 | 902 | 2,000 | 902 |
| 1995-08-08 | 901 | 901 | 901 | 901 | 3,000 | 901 |
| 1995-08-07 | 900 | 935 | 900 | 935 | 28,000 | 935 |
| 1995-08-04 | 940 | 940 | 935 | 940 | 83,000 | 940 |
| 1995-08-03 | 940 | 940 | 940 | 940 | 4,000 | 940 |
| 1995-08-02 | 930 | 935 | 930 | 930 | 33,000 | 930 |
| 1995-08-01 | 944 | 944 | 930 | 930 | 12,000 | 930 |
| 1995-07-31 | 935 | 945 | 935 | 935 | 8,000 | 935 |
| 1995-07-28 | 902 | 910 | 902 | 905 | 5,000 | 905 |
| 1995-07-27 | 902 | 902 | 902 | 902 | 2,000 | 902 |
| 1995-07-26 | 902 | 902 | 901 | 901 | 6,000 | 901 |
| 1995-07-25 | 910 | 930 | 901 | 901 | 9,000 | 901 |
| 1995-07-24 | 900 | 901 | 900 | 901 | 5,000 | 901 |
| 1995-07-21 | 905 | 905 | 900 | 900 | 15,000 | 900 |
| 1995-07-20 | 930 | 930 | 915 | 915 | 5,000 | 915 |
| 1995-07-19 | 930 | 930 | 920 | 920 | 4,000 | 920 |
| 1995-07-18 | 950 | 950 | 930 | 936 | 20,000 | 936 |
| 1995-07-17 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1995-07-14 | 960 | 960 | 950 | 950 | 13,000 | 950 |
| 1995-07-13 | 950 | 950 | 941 | 950 | 17,000 | 950 |
| 1995-07-12 | 940 | 940 | 940 | 940 | 4,000 | 940 |
| 1995-07-11 | 930 | 940 | 930 | 940 | 8,000 | 940 |
| 1995-07-10 | 920 | 920 | 919 | 920 | 17,000 | 920 |
| 1995-07-07 | 900 | 902 | 900 | 902 | 43,000 | 902 |
| 1995-07-06 | 875 | 900 | 875 | 900 | 27,000 | 900 |
| 1995-07-05 | 880 | 880 | 880 | 880 | 4,000 | 880 |
| 1995-07-04 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 1995-07-03 | 871 | 871 | 870 | 870 | 3,000 | 870 |
| 1995-06-30 | 870 | 870 | 870 | 870 | 8,000 | 870 |
| 1995-06-29 | 885 | 885 | 870 | 870 | 12,000 | 870 |
| 1995-06-28 | 879 | 879 | 869 | 869 | 19,000 | 869 |
| 1995-06-27 | 875 | 885 | 875 | 885 | 6,000 | 885 |
| 1995-06-26 | 870 | 879 | 870 | 879 | 12,000 | 879 |
| 1995-06-23 | 879 | 880 | 879 | 880 | 7,000 | 880 |
| 1995-06-22 | 880 | 880 | 875 | 880 | 12,000 | 880 |
| 1995-06-21 | 876 | 880 | 876 | 880 | 23,000 | 880 |
| 1995-06-20 | 875 | 876 | 875 | 876 | 6,000 | 876 |
| 1995-06-19 | 876 | 876 | 876 | 876 | 2,000 | 876 |
| 1995-06-16 | 855 | 885 | 855 | 879 | 5,000 | 879 |
| 1995-06-15 | 889 | 889 | 850 | 850 | 17,000 | 850 |
| 1995-06-14 | 895 | 900 | 895 | 898 | 17,000 | 898 |
| 1995-06-12 | 899 | 899 | 880 | 894 | 5,000 | 894 |
| 1995-06-09 | 896 | 896 | 879 | 879 | 54,000 | 879 |
| 1995-06-08 | 901 | 901 | 896 | 896 | 15,000 | 896 |
| 1995-06-07 | 901 | 901 | 901 | 901 | 12,000 | 901 |
| 1995-06-06 | 920 | 920 | 901 | 901 | 6,000 | 901 |
| 1995-06-05 | 942 | 942 | 942 | 942 | 4,000 | 942 |
| 1995-06-01 | 901 | 902 | 901 | 902 | 40,000 | 902 |
| 1995-05-31 | 905 | 905 | 901 | 905 | 11,000 | 905 |
| 1995-05-30 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 1995-05-29 | 901 | 905 | 901 | 901 | 31,000 | 901 |
| 1995-05-25 | 902 | 911 | 901 | 901 | 13,000 | 901 |
| 1995-05-24 | 910 | 910 | 900 | 901 | 13,000 | 901 |
| 1995-05-23 | 918 | 928 | 918 | 928 | 5,000 | 928 |
| 1995-05-22 | 970 | 970 | 948 | 948 | 4,000 | 948 |
| 1995-05-19 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1995-05-18 | 980 | 980 | 970 | 970 | 7,000 | 970 |
| 1995-05-17 | 988 | 988 | 980 | 980 | 20,000 | 980 |
| 1995-05-16 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-05-15 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 1995-05-12 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1995-05-11 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1995-05-10 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1995-05-09 | 1,060 | 1,060 | 1,050 | 1,060 | 37,000 | 1,060 |
| 1995-05-08 | 1,060 | 1,060 | 1,050 | 1,050 | 9,000 | 1,050 |
| 1995-05-02 | 1,050 | 1,050 | 1,000 | 1,040 | 64,000 | 1,040 |
| 1995-05-01 | 1,030 | 1,030 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1995-04-28 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1995-04-27 | 1,030 | 1,050 | 1,030 | 1,040 | 28,000 | 1,040 |
| 1995-04-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1995-04-25 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1995-04-24 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1995-04-21 | 989 | 1,000 | 989 | 1,000 | 31,000 | 1,000 |
| 1995-04-20 | 990 | 990 | 989 | 990 | 9,000 | 990 |
| 1995-04-19 | 998 | 998 | 990 | 990 | 5,000 | 990 |
| 1995-04-18 | 1,010 | 1,010 | 998 | 998 | 4,000 | 998 |
| 1995-04-17 | 996 | 996 | 996 | 996 | 3,000 | 996 |
| 1995-04-14 | 998 | 998 | 996 | 996 | 19,000 | 996 |
| 1995-04-13 | 1,000 | 1,000 | 998 | 998 | 6,000 | 998 |
| 1995-04-12 | 998 | 998 | 998 | 998 | 5,000 | 998 |
| 1995-04-11 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1995-04-10 | 990 | 1,010 | 990 | 1,010 | 8,000 | 1,010 |
| 1995-04-07 | 990 | 1,010 | 990 | 1,010 | 11,000 | 1,010 |
| 1995-04-06 | 1,000 | 1,010 | 1,000 | 1,010 | 10,000 | 1,010 |
| 1995-04-05 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1995-04-04 | 991 | 1,030 | 991 | 1,010 | 17,000 | 1,010 |
| 1995-03-31 | 1,070 | 1,070 | 1,030 | 1,030 | 19,000 | 1,030 |
| 1995-03-30 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 | 1,060 |
| 1995-03-29 | 1,090 | 1,090 | 1,050 | 1,080 | 11,000 | 1,080 |
| 1995-03-28 | 1,070 | 1,090 | 1,070 | 1,090 | 9,000 | 1,090 |
| 1995-03-27 | 961 | 985 | 961 | 985 | 34,000 | 985 |
| 1995-03-24 | 1,000 | 1,000 | 980 | 980 | 15,000 | 980 |
| 1995-03-23 | 1,040 | 1,040 | 1,020 | 1,020 | 7,000 | 1,020 |
| 1995-03-22 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 1,060 |
| 1995-03-20 | 1,090 | 1,090 | 1,060 | 1,060 | 4,000 | 1,060 |
| 1995-03-17 | 1,110 | 1,110 | 1,050 | 1,060 | 113,000 | 1,060 |
| 1995-03-16 | 1,100 | 1,110 | 1,090 | 1,100 | 16,000 | 1,100 |
| 1995-03-15 | 1,120 | 1,120 | 1,100 | 1,110 | 19,000 | 1,110 |
| 1995-03-14 | 1,100 | 1,110 | 1,100 | 1,100 | 14,000 | 1,100 |
| 1995-03-13 | 1,100 | 1,100 | 1,100 | 1,100 | 37,000 | 1,100 |
| 1995-03-10 | 1,100 | 1,100 | 1,090 | 1,100 | 31,000 | 1,100 |
| 1995-03-09 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 1,090 |
| 1995-03-08 | 1,080 | 1,080 | 1,070 | 1,080 | 10,000 | 1,080 |
| 1995-03-07 | 1,100 | 1,100 | 1,070 | 1,070 | 8,000 | 1,070 |
| 1995-03-06 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1995-03-03 | 1,080 | 1,100 | 1,080 | 1,100 | 18,000 | 1,100 |
| 1995-03-02 | 1,110 | 1,110 | 1,080 | 1,080 | 11,000 | 1,080 |
| 1995-03-01 | 1,110 | 1,110 | 1,070 | 1,070 | 16,000 | 1,070 |
| 1995-02-28 | 1,130 | 1,130 | 1,110 | 1,110 | 8,000 | 1,110 |
| 1995-02-27 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 | 1,090 |
| 1995-02-24 | 1,150 | 1,150 | 1,140 | 1,140 | 19,000 | 1,140 |
| 1995-02-23 | 1,200 | 1,200 | 1,150 | 1,150 | 31,000 | 1,150 |
| 1995-02-22 | 1,210 | 1,230 | 1,210 | 1,230 | 14,000 | 1,230 |
| 1995-02-21 | 1,210 | 1,230 | 1,200 | 1,230 | 128,000 | 1,230 |
| 1995-02-20 | 1,240 | 1,240 | 1,210 | 1,210 | 104,000 | 1,210 |
| 1995-02-17 | 1,200 | 1,210 | 1,190 | 1,190 | 41,000 | 1,190 |
| 1995-02-16 | 1,210 | 1,210 | 1,210 | 1,210 | 12,000 | 1,210 |
| 1995-02-15 | 1,240 | 1,240 | 1,220 | 1,220 | 12,000 | 1,220 |
| 1995-02-14 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 1,220 |
| 1995-02-10 | 1,230 | 1,230 | 1,200 | 1,200 | 12,000 | 1,200 |
| 1995-02-09 | 1,200 | 1,200 | 1,190 | 1,200 | 5,000 | 1,200 |
| 1995-02-07 | 1,210 | 1,220 | 1,200 | 1,200 | 11,000 | 1,200 |
| 1995-02-06 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1995-02-03 | 1,250 | 1,250 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1995-02-02 | 1,290 | 1,290 | 1,280 | 1,290 | 7,000 | 1,290 |
| 1995-02-01 | 1,220 | 1,250 | 1,190 | 1,250 | 8,000 | 1,250 |
| 1995-01-31 | 1,200 | 1,210 | 1,200 | 1,200 | 12,000 | 1,200 |
| 1995-01-27 | 1,190 | 1,190 | 1,190 | 1,190 | 12,000 | 1,190 |
| 1995-01-26 | 1,220 | 1,220 | 1,190 | 1,190 | 53,000 | 1,190 |
| 1995-01-25 | 1,220 | 1,220 | 1,210 | 1,210 | 4,000 | 1,210 |
| 1995-01-24 | 1,190 | 1,220 | 1,180 | 1,220 | 19,000 | 1,220 |
| 1995-01-23 | 1,230 | 1,230 | 1,190 | 1,190 | 17,000 | 1,190 |
| 1995-01-20 | 1,310 | 1,310 | 1,270 | 1,270 | 9,000 | 1,270 |
| 1995-01-19 | 1,330 | 1,330 | 1,300 | 1,300 | 10,000 | 1,300 |
| 1995-01-18 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1995-01-13 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,350 |
| 1995-01-12 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1995-01-11 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1995-01-10 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1995-01-09 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1995-01-06 | 1,380 | 1,400 | 1,370 | 1,400 | 19,000 | 1,400 |
| 1995-01-05 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 1,420 |
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
