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 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 821 | 821 | 820 | 820 | 2,000 | 820 |
| 1996-12-27 | 815 | 815 | 815 | 815 | 5,000 | 815 |
| 1996-12-26 | 836 | 836 | 815 | 815 | 12,000 | 815 |
| 1996-12-25 | 836 | 836 | 835 | 836 | 8,000 | 836 |
| 1996-12-24 | 872 | 875 | 870 | 870 | 9,000 | 870 |
| 1996-12-20 | 900 | 903 | 871 | 890 | 20,000 | 890 |
| 1996-12-19 | 900 | 909 | 900 | 909 | 22,000 | 909 |
| 1996-12-18 | 908 | 908 | 900 | 900 | 51,000 | 900 |
| 1996-12-17 | 911 | 919 | 911 | 919 | 14,000 | 919 |
| 1996-12-16 | 898 | 903 | 898 | 903 | 19,000 | 903 |
| 1996-12-13 | 901 | 908 | 890 | 890 | 75,000 | 890 |
| 1996-12-12 | 910 | 916 | 900 | 900 | 29,000 | 900 |
| 1996-12-10 | 912 | 912 | 910 | 910 | 7,000 | 910 |
| 1996-12-09 | 923 | 923 | 900 | 900 | 5,000 | 900 |
| 1996-12-06 | 923 | 925 | 922 | 923 | 24,000 | 923 |
| 1996-12-05 | 916 | 923 | 916 | 923 | 5,000 | 923 |
| 1996-12-04 | 916 | 916 | 916 | 916 | 1,000 | 916 |
| 1996-12-03 | 919 | 919 | 915 | 915 | 6,000 | 915 |
| 1996-12-02 | 924 | 924 | 915 | 915 | 34,000 | 915 |
| 1996-11-29 | 919 | 924 | 919 | 924 | 13,000 | 924 |
| 1996-11-28 | 915 | 921 | 915 | 917 | 13,000 | 917 |
| 1996-11-27 | 933 | 933 | 921 | 921 | 89,000 | 921 |
| 1996-11-26 | 933 | 943 | 923 | 943 | 10,000 | 943 |
| 1996-11-25 | 926 | 933 | 926 | 933 | 5,000 | 933 |
| 1996-11-22 | 926 | 926 | 926 | 926 | 1,000 | 926 |
| 1996-11-21 | 930 | 931 | 925 | 925 | 100,000 | 925 |
| 1996-11-20 | 957 | 957 | 947 | 947 | 9,000 | 947 |
| 1996-11-19 | 960 | 960 | 945 | 947 | 19,000 | 947 |
| 1996-11-18 | 945 | 945 | 940 | 940 | 3,000 | 940 |
| 1996-11-15 | 936 | 945 | 936 | 945 | 14,000 | 945 |
| 1996-11-14 | 935 | 935 | 935 | 935 | 4,000 | 935 |
| 1996-11-13 | 949 | 949 | 930 | 930 | 11,000 | 930 |
| 1996-11-11 | 959 | 959 | 950 | 950 | 2,000 | 950 |
| 1996-11-08 | 960 | 960 | 960 | 960 | 4,000 | 960 |
| 1996-11-07 | 980 | 985 | 980 | 980 | 23,000 | 980 |
| 1996-11-06 | 980 | 985 | 978 | 985 | 23,000 | 985 |
| 1996-11-05 | 980 | 980 | 980 | 980 | 26,000 | 980 |
| 1996-11-01 | 948 | 960 | 948 | 960 | 26,000 | 960 |
| 1996-10-30 | 935 | 940 | 935 | 940 | 4,000 | 940 |
| 1996-10-29 | 935 | 935 | 930 | 930 | 15,000 | 930 |
| 1996-10-25 | 951 | 951 | 930 | 930 | 21,000 | 930 |
| 1996-10-24 | 950 | 960 | 950 | 960 | 8,000 | 960 |
| 1996-10-23 | 953 | 953 | 950 | 950 | 10,000 | 950 |
| 1996-10-22 | 969 | 969 | 960 | 960 | 16,000 | 960 |
| 1996-10-21 | 978 | 978 | 970 | 970 | 8,000 | 970 |
| 1996-10-18 | 979 | 980 | 979 | 980 | 122,000 | 980 |
| 1996-10-17 | 979 | 980 | 979 | 980 | 4,000 | 980 |
| 1996-10-16 | 991 | 991 | 980 | 988 | 41,000 | 988 |
| 1996-10-15 | 991 | 995 | 991 | 991 | 16,000 | 991 |
| 1996-10-14 | 996 | 996 | 995 | 995 | 10,000 | 995 |
| 1996-10-11 | 995 | 995 | 995 | 995 | 2,000 | 995 |
| 1996-10-09 | 995 | 995 | 995 | 995 | 4,000 | 995 |
| 1996-10-08 | 1,000 | 1,000 | 995 | 995 | 14,000 | 995 |
| 1996-10-07 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1996-10-04 | 1,030 | 1,030 | 1,010 | 1,020 | 8,000 | 1,020 |
| 1996-10-03 | 1,050 | 1,050 | 1,030 | 1,050 | 7,000 | 1,050 |
| 1996-10-02 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1996-10-01 | 1,030 | 1,030 | 1,010 | 1,010 | 11,000 | 1,010 |
| 1996-09-27 | 1,030 | 1,070 | 1,030 | 1,050 | 55,000 | 1,050 |
| 1996-09-26 | 1,030 | 1,050 | 1,030 | 1,040 | 10,000 | 1,040 |
| 1996-09-25 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 | 1,030 |
| 1996-09-24 | 1,010 | 1,030 | 1,010 | 1,030 | 17,000 | 1,030 |
| 1996-09-20 | 1,010 | 1,020 | 1,010 | 1,020 | 13,000 | 1,020 |
| 1996-09-19 | 1,000 | 1,000 | 1,000 | 1,000 | 42,000 | 1,000 |
| 1996-09-18 | 995 | 999 | 995 | 999 | 37,000 | 999 |
| 1996-09-17 | 985 | 993 | 985 | 990 | 4,000 | 990 |
| 1996-09-13 | 975 | 975 | 975 | 975 | 14,000 | 975 |
| 1996-09-12 | 985 | 985 | 975 | 975 | 28,000 | 975 |
| 1996-09-11 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 1996-09-10 | 981 | 986 | 981 | 986 | 7,000 | 986 |
| 1996-09-06 | 976 | 976 | 973 | 976 | 30,000 | 976 |
| 1996-09-05 | 976 | 976 | 976 | 976 | 3,000 | 976 |
| 1996-09-03 | 983 | 983 | 975 | 975 | 11,000 | 975 |
| 1996-09-02 | 982 | 982 | 982 | 982 | 1,000 | 982 |
| 1996-08-30 | 990 | 1,000 | 982 | 982 | 4,000 | 982 |
| 1996-08-29 | 1,000 | 1,000 | 980 | 980 | 5,000 | 980 |
| 1996-08-28 | 1,000 | 1,000 | 1,000 | 1,000 | 23,000 | 1,000 |
| 1996-08-27 | 1,010 | 1,020 | 1,010 | 1,020 | 38,000 | 1,020 |
| 1996-08-26 | 1,000 | 1,000 | 990 | 990 | 13,000 | 990 |
| 1996-08-22 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1996-08-21 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1996-08-20 | 1,020 | 1,020 | 1,000 | 1,010 | 12,000 | 1,010 |
| 1996-08-16 | 1,030 | 1,030 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1996-08-15 | 995 | 1,030 | 990 | 1,030 | 45,000 | 1,030 |
| 1996-08-13 | 991 | 991 | 990 | 991 | 4,000 | 991 |
| 1996-08-12 | 991 | 991 | 991 | 991 | 3,000 | 991 |
| 1996-08-09 | 992 | 995 | 992 | 992 | 20,000 | 992 |
| 1996-08-08 | 991 | 991 | 991 | 991 | 3,000 | 991 |
| 1996-08-07 | 999 | 1,010 | 999 | 1,010 | 7,000 | 1,010 |
| 1996-08-06 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1996-08-05 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1996-08-02 | 1,000 | 1,020 | 1,000 | 1,020 | 12,000 | 1,020 |
| 1996-08-01 | 1,000 | 1,010 | 1,000 | 1,010 | 12,000 | 1,010 |
| 1996-07-31 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1996-07-30 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1996-07-29 | 1,030 | 1,040 | 1,010 | 1,010 | 31,000 | 1,010 |
| 1996-07-26 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1996-07-25 | 1,020 | 1,040 | 1,020 | 1,040 | 61,000 | 1,040 |
| 1996-07-24 | 1,070 | 1,070 | 1,040 | 1,040 | 15,000 | 1,040 |
| 1996-07-23 | 1,090 | 1,100 | 1,060 | 1,070 | 32,000 | 1,070 |
| 1996-07-22 | 1,110 | 1,110 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1996-07-19 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1996-07-18 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1996-07-17 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1996-07-16 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 1,070 |
| 1996-07-15 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1996-07-12 | 1,080 | 1,080 | 1,060 | 1,070 | 39,000 | 1,070 |
| 1996-07-11 | 1,090 | 1,090 | 1,080 | 1,080 | 6,000 | 1,080 |
| 1996-07-10 | 1,100 | 1,100 | 1,090 | 1,100 | 28,000 | 1,100 |
| 1996-07-08 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1996-07-05 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1996-07-04 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1996-07-03 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1996-07-02 | 1,140 | 1,140 | 1,100 | 1,100 | 18,000 | 1,100 |
| 1996-07-01 | 1,140 | 1,140 | 1,100 | 1,120 | 12,000 | 1,120 |
| 1996-06-28 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1996-06-27 | 1,140 | 1,140 | 1,100 | 1,120 | 7,000 | 1,120 |
| 1996-06-26 | 1,100 | 1,150 | 1,100 | 1,150 | 17,000 | 1,150 |
| 1996-06-25 | 1,100 | 1,100 | 1,100 | 1,100 | 38,000 | 1,100 |
| 1996-06-24 | 1,140 | 1,140 | 1,120 | 1,120 | 10,000 | 1,120 |
| 1996-06-21 | 1,100 | 1,140 | 1,100 | 1,140 | 14,000 | 1,140 |
| 1996-06-20 | 1,170 | 1,170 | 1,160 | 1,160 | 14,000 | 1,160 |
| 1996-06-19 | 1,150 | 1,180 | 1,150 | 1,180 | 23,000 | 1,180 |
| 1996-06-18 | 1,150 | 1,160 | 1,140 | 1,160 | 66,000 | 1,160 |
| 1996-06-17 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1996-06-14 | 1,100 | 1,120 | 1,100 | 1,120 | 23,000 | 1,120 |
| 1996-06-13 | 1,100 | 1,110 | 1,100 | 1,110 | 9,000 | 1,110 |
| 1996-06-12 | 1,100 | 1,120 | 1,100 | 1,100 | 11,000 | 1,100 |
| 1996-06-11 | 1,100 | 1,110 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1996-06-10 | 1,080 | 1,110 | 1,080 | 1,080 | 9,000 | 1,080 |
| 1996-06-07 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 1,100 |
| 1996-06-06 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1996-06-05 | 1,130 | 1,130 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1996-06-04 | 1,140 | 1,150 | 1,140 | 1,150 | 49,000 | 1,150 |
| 1996-06-03 | 1,140 | 1,140 | 1,140 | 1,140 | 14,000 | 1,140 |
| 1996-05-31 | 1,150 | 1,160 | 1,140 | 1,150 | 11,000 | 1,150 |
| 1996-05-29 | 1,140 | 1,150 | 1,140 | 1,150 | 13,000 | 1,150 |
| 1996-05-27 | 1,150 | 1,150 | 1,140 | 1,140 | 6,000 | 1,140 |
| 1996-05-24 | 1,150 | 1,150 | 1,140 | 1,140 | 12,000 | 1,140 |
| 1996-05-23 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1996-05-21 | 1,150 | 1,170 | 1,150 | 1,150 | 8,000 | 1,150 |
| 1996-05-20 | 1,150 | 1,170 | 1,150 | 1,170 | 14,000 | 1,170 |
| 1996-05-17 | 1,180 | 1,180 | 1,150 | 1,150 | 28,000 | 1,150 |
| 1996-05-16 | 1,190 | 1,190 | 1,170 | 1,180 | 21,000 | 1,180 |
| 1996-05-15 | 1,150 | 1,170 | 1,140 | 1,170 | 31,000 | 1,170 |
| 1996-05-13 | 1,140 | 1,140 | 1,140 | 1,140 | 14,000 | 1,140 |
| 1996-05-10 | 1,140 | 1,150 | 1,140 | 1,150 | 31,000 | 1,150 |
| 1996-05-09 | 1,150 | 1,150 | 1,140 | 1,140 | 11,000 | 1,140 |
| 1996-05-08 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1996-05-07 | 1,170 | 1,170 | 1,140 | 1,140 | 22,000 | 1,140 |
| 1996-05-02 | 1,140 | 1,170 | 1,140 | 1,170 | 10,000 | 1,170 |
| 1996-05-01 | 1,150 | 1,150 | 1,130 | 1,130 | 11,000 | 1,130 |
| 1996-04-30 | 1,170 | 1,170 | 1,150 | 1,150 | 19,000 | 1,150 |
| 1996-04-26 | 1,140 | 1,170 | 1,140 | 1,170 | 28,000 | 1,170 |
| 1996-04-25 | 1,130 | 1,140 | 1,130 | 1,140 | 17,000 | 1,140 |
| 1996-04-24 | 1,130 | 1,130 | 1,120 | 1,120 | 17,000 | 1,120 |
| 1996-04-23 | 1,140 | 1,140 | 1,130 | 1,130 | 8,000 | 1,130 |
| 1996-04-22 | 1,160 | 1,160 | 1,140 | 1,140 | 8,000 | 1,140 |
| 1996-04-19 | 1,140 | 1,140 | 1,120 | 1,140 | 8,000 | 1,140 |
| 1996-04-18 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 | 1,170 |
| 1996-04-17 | 1,170 | 1,180 | 1,170 | 1,180 | 12,000 | 1,180 |
| 1996-04-16 | 1,170 | 1,170 | 1,130 | 1,170 | 14,000 | 1,170 |
| 1996-04-15 | 1,150 | 1,180 | 1,150 | 1,180 | 15,000 | 1,180 |
| 1996-04-12 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 1,140 |
| 1996-04-11 | 1,120 | 1,120 | 1,110 | 1,110 | 17,000 | 1,110 |
| 1996-04-10 | 1,140 | 1,140 | 1,120 | 1,120 | 5,000 | 1,120 |
| 1996-04-09 | 1,130 | 1,150 | 1,110 | 1,150 | 41,000 | 1,150 |
| 1996-04-08 | 1,100 | 1,130 | 1,100 | 1,130 | 24,000 | 1,130 |
| 1996-04-05 | 1,100 | 1,100 | 1,080 | 1,080 | 9,000 | 1,080 |
| 1996-04-04 | 1,080 | 1,090 | 1,080 | 1,080 | 26,000 | 1,080 |
| 1996-04-03 | 1,090 | 1,090 | 1,080 | 1,080 | 6,000 | 1,080 |
| 1996-04-02 | 1,100 | 1,100 | 1,080 | 1,080 | 9,000 | 1,080 |
| 1996-04-01 | 1,100 | 1,100 | 1,090 | 1,090 | 30,000 | 1,090 |
| 1996-03-29 | 1,090 | 1,100 | 1,090 | 1,090 | 11,000 | 1,090 |
| 1996-03-28 | 1,070 | 1,080 | 1,060 | 1,070 | 11,000 | 1,070 |
| 1996-03-27 | 1,060 | 1,060 | 1,050 | 1,050 | 18,000 | 1,050 |
| 1996-03-26 | 1,070 | 1,070 | 1,050 | 1,050 | 14,000 | 1,050 |
| 1996-03-25 | 1,040 | 1,050 | 1,040 | 1,040 | 26,000 | 1,040 |
| 1996-03-22 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 | 1,040 |
| 1996-03-21 | 1,050 | 1,050 | 1,040 | 1,040 | 7,000 | 1,040 |
| 1996-03-19 | 1,050 | 1,050 | 1,040 | 1,050 | 11,000 | 1,050 |
| 1996-03-18 | 1,070 | 1,070 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1996-03-15 | 1,030 | 1,070 | 1,030 | 1,070 | 15,000 | 1,070 |
| 1996-03-14 | 1,060 | 1,060 | 1,040 | 1,040 | 4,000 | 1,040 |
| 1996-03-12 | 1,030 | 1,060 | 1,030 | 1,050 | 14,000 | 1,050 |
| 1996-03-11 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 | 1,050 |
| 1996-03-08 | 1,050 | 1,070 | 1,040 | 1,060 | 13,000 | 1,060 |
| 1996-03-07 | 1,100 | 1,100 | 1,080 | 1,080 | 16,000 | 1,080 |
| 1996-03-06 | 1,090 | 1,120 | 1,090 | 1,120 | 38,000 | 1,120 |
| 1996-03-05 | 1,080 | 1,110 | 1,080 | 1,100 | 26,000 | 1,100 |
| 1996-03-04 | 1,130 | 1,130 | 1,100 | 1,100 | 27,000 | 1,100 |
| 1996-03-01 | 1,110 | 1,110 | 1,110 | 1,110 | 17,000 | 1,110 |
| 1996-02-29 | 1,100 | 1,110 | 1,100 | 1,110 | 9,000 | 1,110 |
| 1996-02-28 | 1,080 | 1,100 | 1,070 | 1,100 | 9,000 | 1,100 |
| 1996-02-27 | 1,130 | 1,130 | 1,080 | 1,080 | 83,000 | 1,080 |
| 1996-02-26 | 1,140 | 1,140 | 1,120 | 1,130 | 68,000 | 1,130 |
| 1996-02-23 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 | 1,140 |
| 1996-02-21 | 1,140 | 1,150 | 1,130 | 1,130 | 32,000 | 1,130 |
| 1996-02-20 | 1,120 | 1,130 | 1,100 | 1,130 | 24,000 | 1,130 |
| 1996-02-19 | 1,130 | 1,130 | 1,100 | 1,130 | 34,000 | 1,130 |
| 1996-02-16 | 1,130 | 1,130 | 1,130 | 1,130 | 21,000 | 1,130 |
| 1996-02-15 | 1,210 | 1,210 | 1,200 | 1,210 | 20,000 | 1,210 |
| 1996-02-14 | 1,280 | 1,280 | 1,190 | 1,280 | 261,000 | 1,280 |
| 1996-02-13 | 1,200 | 1,270 | 1,170 | 1,270 | 375,000 | 1,270 |
| 1996-02-09 | 1,040 | 1,180 | 1,040 | 1,180 | 274,000 | 1,180 |
| 1996-02-08 | 1,040 | 1,040 | 1,030 | 1,040 | 86,000 | 1,040 |
| 1996-02-07 | 1,030 | 1,040 | 1,030 | 1,040 | 9,000 | 1,040 |
| 1996-02-06 | 1,030 | 1,040 | 1,020 | 1,020 | 11,000 | 1,020 |
| 1996-02-05 | 1,030 | 1,030 | 1,020 | 1,020 | 44,000 | 1,020 |
| 1996-02-02 | 1,040 | 1,040 | 1,030 | 1,030 | 18,000 | 1,030 |
| 1996-02-01 | 1,030 | 1,040 | 1,030 | 1,030 | 16,000 | 1,030 |
| 1996-01-31 | 1,030 | 1,030 | 1,020 | 1,030 | 4,000 | 1,030 |
| 1996-01-30 | 1,030 | 1,040 | 1,020 | 1,020 | 60,000 | 1,020 |
| 1996-01-29 | 1,010 | 1,020 | 1,010 | 1,020 | 14,000 | 1,020 |
| 1996-01-26 | 1,020 | 1,020 | 1,010 | 1,010 | 13,000 | 1,010 |
| 1996-01-24 | 1,030 | 1,030 | 1,030 | 1,030 | 14,000 | 1,030 |
| 1996-01-23 | 1,030 | 1,040 | 1,030 | 1,040 | 6,000 | 1,040 |
| 1996-01-22 | 1,040 | 1,040 | 1,030 | 1,040 | 31,000 | 1,040 |
| 1996-01-19 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1996-01-18 | 1,050 | 1,050 | 1,040 | 1,050 | 38,000 | 1,050 |
| 1996-01-17 | 1,050 | 1,050 | 1,040 | 1,040 | 6,000 | 1,040 |
| 1996-01-16 | 1,050 | 1,060 | 1,050 | 1,050 | 85,000 | 1,050 |
| 1996-01-12 | 1,040 | 1,070 | 1,040 | 1,050 | 93,000 | 1,050 |
| 1996-01-11 | 1,050 | 1,050 | 1,030 | 1,030 | 29,000 | 1,030 |
| 1996-01-10 | 1,040 | 1,050 | 1,040 | 1,050 | 26,000 | 1,050 |
| 1996-01-09 | 1,030 | 1,030 | 1,020 | 1,020 | 16,000 | 1,020 |
| 1996-01-08 | 1,030 | 1,030 | 1,020 | 1,020 | 8,000 | 1,020 |
| 1996-01-05 | 1,030 | 1,040 | 1,010 | 1,040 | 25,000 | 1,040 |
| 1996-01-04 | 1,020 | 1,030 | 1,020 | 1,030 | 17,000 | 1,030 |
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
