4951 エステー(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-308218218208202,000820
1996-12-278158158158155,000815
1996-12-2683683681581512,000815
1996-12-258368368358368,000836
1996-12-248728758708709,000870
1996-12-2090090387189020,000890
1996-12-1990090990090922,000909
1996-12-1890890890090051,000900
1996-12-1791191991191914,000919
1996-12-1689890389890319,000903
1996-12-1390190889089075,000890
1996-12-1291091690090029,000900
1996-12-109129129109107,000910
1996-12-099239239009005,000900
1996-12-0692392592292324,000923
1996-12-059169239169235,000923
1996-12-049169169169161,000916
1996-12-039199199159156,000915
1996-12-0292492491591534,000915
1996-11-2991992491992413,000924
1996-11-2891592191591713,000917
1996-11-2793393392192189,000921
1996-11-2693394392394310,000943
1996-11-259269339269335,000933
1996-11-229269269269261,000926
1996-11-21930931925925100,000925
1996-11-209579579479479,000947
1996-11-1996096094594719,000947
1996-11-189459459409403,000940
1996-11-1593694593694514,000945
1996-11-149359359359354,000935
1996-11-1394994993093011,000930
1996-11-119599599509502,000950
1996-11-089609609609604,000960
1996-11-0798098598098023,000980
1996-11-0698098597898523,000985
1996-11-0598098098098026,000980
1996-11-0194896094896026,000960
1996-10-309359409359404,000940
1996-10-2993593593093015,000930
1996-10-2595195193093021,000930
1996-10-249509609509608,000960
1996-10-2395395395095010,000950
1996-10-2296996996096016,000960
1996-10-219789789709708,000970
1996-10-18979980979980122,000980
1996-10-179799809799804,000980
1996-10-1699199198098841,000988
1996-10-1599199599199116,000991
1996-10-1499699699599510,000995
1996-10-119959959959952,000995
1996-10-099959959959954,000995
1996-10-081,0001,00099599514,000995
1996-10-071,0001,0001,0001,0006,0001,000
1996-10-041,0301,0301,0101,0208,0001,020
1996-10-031,0501,0501,0301,0507,0001,050
1996-10-021,0501,0501,0501,0504,0001,050
1996-10-011,0301,0301,0101,01011,0001,010
1996-09-271,0301,0701,0301,05055,0001,050
1996-09-261,0301,0501,0301,04010,0001,040
1996-09-251,0301,0301,0301,0308,0001,030
1996-09-241,0101,0301,0101,03017,0001,030
1996-09-201,0101,0201,0101,02013,0001,020
1996-09-191,0001,0001,0001,00042,0001,000
1996-09-1899599999599937,000999
1996-09-179859939859904,000990
1996-09-1397597597597514,000975
1996-09-1298598597597528,000975
1996-09-119859859859851,000985
1996-09-109819869819867,000986
1996-09-0697697697397630,000976
1996-09-059769769769763,000976
1996-09-0398398397597511,000975
1996-09-029829829829821,000982
1996-08-309901,0009829824,000982
1996-08-291,0001,0009809805,000980
1996-08-281,0001,0001,0001,00023,0001,000
1996-08-271,0101,0201,0101,02038,0001,020
1996-08-261,0001,00099099013,000990
1996-08-221,0101,0101,0001,0002,0001,000
1996-08-211,0001,0001,0001,0005,0001,000
1996-08-201,0201,0201,0001,01012,0001,010
1996-08-161,0301,0301,0001,0005,0001,000
1996-08-159951,0309901,03045,0001,030
1996-08-139919919909914,000991
1996-08-129919919919913,000991
1996-08-0999299599299220,000992
1996-08-089919919919913,000991
1996-08-079991,0109991,0107,0001,010
1996-08-061,0101,0101,0101,0104,0001,010
1996-08-051,0201,0201,0201,0203,0001,020
1996-08-021,0001,0201,0001,02012,0001,020
1996-08-011,0001,0101,0001,01012,0001,010
1996-07-311,0001,0001,0001,0007,0001,000
1996-07-301,0101,0101,0101,0104,0001,010
1996-07-291,0301,0401,0101,01031,0001,010
1996-07-261,0401,0401,0301,0303,0001,030
1996-07-251,0201,0401,0201,04061,0001,040
1996-07-241,0701,0701,0401,04015,0001,040
1996-07-231,0901,1001,0601,07032,0001,070
1996-07-221,1101,1101,1001,1005,0001,100
1996-07-191,0701,0701,0701,0701,0001,070
1996-07-181,1001,1001,1001,1003,0001,100
1996-07-171,0701,0701,0601,0603,0001,060
1996-07-161,0701,0701,0701,0704,0001,070
1996-07-151,0901,0901,0901,0902,0001,090
1996-07-121,0801,0801,0601,07039,0001,070
1996-07-111,0901,0901,0801,0806,0001,080
1996-07-101,1001,1001,0901,10028,0001,100
1996-07-081,1001,1001,1001,1004,0001,100
1996-07-051,1101,1101,1101,1101,0001,110
1996-07-041,1101,1101,1101,1101,0001,110
1996-07-031,1101,1101,1101,1101,0001,110
1996-07-021,1401,1401,1001,10018,0001,100
1996-07-011,1401,1401,1001,12012,0001,120
1996-06-281,1201,1201,1201,1202,0001,120
1996-06-271,1401,1401,1001,1207,0001,120
1996-06-261,1001,1501,1001,15017,0001,150
1996-06-251,1001,1001,1001,10038,0001,100
1996-06-241,1401,1401,1201,12010,0001,120
1996-06-211,1001,1401,1001,14014,0001,140
1996-06-201,1701,1701,1601,16014,0001,160
1996-06-191,1501,1801,1501,18023,0001,180
1996-06-181,1501,1601,1401,16066,0001,160
1996-06-171,1501,1501,1501,1501,0001,150
1996-06-141,1001,1201,1001,12023,0001,120
1996-06-131,1001,1101,1001,1109,0001,110
1996-06-121,1001,1201,1001,10011,0001,100
1996-06-111,1001,1101,1001,1005,0001,100
1996-06-101,0801,1101,0801,0809,0001,080
1996-06-071,1001,1001,1001,1007,0001,100
1996-06-061,1201,1201,1201,1202,0001,120
1996-06-051,1301,1301,1201,1203,0001,120
1996-06-041,1401,1501,1401,15049,0001,150
1996-06-031,1401,1401,1401,14014,0001,140
1996-05-311,1501,1601,1401,15011,0001,150
1996-05-291,1401,1501,1401,15013,0001,150
1996-05-271,1501,1501,1401,1406,0001,140
1996-05-241,1501,1501,1401,14012,0001,140
1996-05-231,1501,1501,1501,1505,0001,150
1996-05-211,1501,1701,1501,1508,0001,150
1996-05-201,1501,1701,1501,17014,0001,170
1996-05-171,1801,1801,1501,15028,0001,150
1996-05-161,1901,1901,1701,18021,0001,180
1996-05-151,1501,1701,1401,17031,0001,170
1996-05-131,1401,1401,1401,14014,0001,140
1996-05-101,1401,1501,1401,15031,0001,150
1996-05-091,1501,1501,1401,14011,0001,140
1996-05-081,1401,1401,1401,1402,0001,140
1996-05-071,1701,1701,1401,14022,0001,140
1996-05-021,1401,1701,1401,17010,0001,170
1996-05-011,1501,1501,1301,13011,0001,130
1996-04-301,1701,1701,1501,15019,0001,150
1996-04-261,1401,1701,1401,17028,0001,170
1996-04-251,1301,1401,1301,14017,0001,140
1996-04-241,1301,1301,1201,12017,0001,120
1996-04-231,1401,1401,1301,1308,0001,130
1996-04-221,1601,1601,1401,1408,0001,140
1996-04-191,1401,1401,1201,1408,0001,140
1996-04-181,1701,1701,1701,1706,0001,170
1996-04-171,1701,1801,1701,18012,0001,180
1996-04-161,1701,1701,1301,17014,0001,170
1996-04-151,1501,1801,1501,18015,0001,180
1996-04-121,1401,1401,1401,1404,0001,140
1996-04-111,1201,1201,1101,11017,0001,110
1996-04-101,1401,1401,1201,1205,0001,120
1996-04-091,1301,1501,1101,15041,0001,150
1996-04-081,1001,1301,1001,13024,0001,130
1996-04-051,1001,1001,0801,0809,0001,080
1996-04-041,0801,0901,0801,08026,0001,080
1996-04-031,0901,0901,0801,0806,0001,080
1996-04-021,1001,1001,0801,0809,0001,080
1996-04-011,1001,1001,0901,09030,0001,090
1996-03-291,0901,1001,0901,09011,0001,090
1996-03-281,0701,0801,0601,07011,0001,070
1996-03-271,0601,0601,0501,05018,0001,050
1996-03-261,0701,0701,0501,05014,0001,050
1996-03-251,0401,0501,0401,04026,0001,040
1996-03-221,0401,0401,0401,04010,0001,040
1996-03-211,0501,0501,0401,0407,0001,040
1996-03-191,0501,0501,0401,05011,0001,050
1996-03-181,0701,0701,0501,0504,0001,050
1996-03-151,0301,0701,0301,07015,0001,070
1996-03-141,0601,0601,0401,0404,0001,040
1996-03-121,0301,0601,0301,05014,0001,050
1996-03-111,0501,0501,0501,0509,0001,050
1996-03-081,0501,0701,0401,06013,0001,060
1996-03-071,1001,1001,0801,08016,0001,080
1996-03-061,0901,1201,0901,12038,0001,120
1996-03-051,0801,1101,0801,10026,0001,100
1996-03-041,1301,1301,1001,10027,0001,100
1996-03-011,1101,1101,1101,11017,0001,110
1996-02-291,1001,1101,1001,1109,0001,110
1996-02-281,0801,1001,0701,1009,0001,100
1996-02-271,1301,1301,0801,08083,0001,080
1996-02-261,1401,1401,1201,13068,0001,130
1996-02-231,1401,1401,1401,1406,0001,140
1996-02-211,1401,1501,1301,13032,0001,130
1996-02-201,1201,1301,1001,13024,0001,130
1996-02-191,1301,1301,1001,13034,0001,130
1996-02-161,1301,1301,1301,13021,0001,130
1996-02-151,2101,2101,2001,21020,0001,210
1996-02-141,2801,2801,1901,280261,0001,280
1996-02-131,2001,2701,1701,270375,0001,270
1996-02-091,0401,1801,0401,180274,0001,180
1996-02-081,0401,0401,0301,04086,0001,040
1996-02-071,0301,0401,0301,0409,0001,040
1996-02-061,0301,0401,0201,02011,0001,020
1996-02-051,0301,0301,0201,02044,0001,020
1996-02-021,0401,0401,0301,03018,0001,030
1996-02-011,0301,0401,0301,03016,0001,030
1996-01-311,0301,0301,0201,0304,0001,030
1996-01-301,0301,0401,0201,02060,0001,020
1996-01-291,0101,0201,0101,02014,0001,020
1996-01-261,0201,0201,0101,01013,0001,010
1996-01-241,0301,0301,0301,03014,0001,030
1996-01-231,0301,0401,0301,0406,0001,040
1996-01-221,0401,0401,0301,04031,0001,040
1996-01-191,0401,0401,0401,0401,0001,040
1996-01-181,0501,0501,0401,05038,0001,050
1996-01-171,0501,0501,0401,0406,0001,040
1996-01-161,0501,0601,0501,05085,0001,050
1996-01-121,0401,0701,0401,05093,0001,050
1996-01-111,0501,0501,0301,03029,0001,030
1996-01-101,0401,0501,0401,05026,0001,050
1996-01-091,0301,0301,0201,02016,0001,020
1996-01-081,0301,0301,0201,0208,0001,020
1996-01-051,0301,0401,0101,04025,0001,040
1996-01-041,0201,0301,0201,03017,0001,030

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