4951 エステー(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1997-12-26 | 468 | 468 | 468 | 468 | 3,000 | 468 |
| 1997-12-25 | 461 | 471 | 461 | 471 | 33,000 | 471 |
| 1997-12-24 | 500 | 500 | 450 | 450 | 21,000 | 450 |
| 1997-12-22 | 520 | 522 | 500 | 500 | 16,000 | 500 |
| 1997-12-19 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1997-12-18 | 549 | 549 | 530 | 530 | 15,000 | 530 |
| 1997-12-17 | 554 | 554 | 550 | 554 | 13,000 | 554 |
| 1997-12-16 | 559 | 559 | 550 | 550 | 14,000 | 550 |
| 1997-12-15 | 542 | 555 | 541 | 555 | 21,000 | 555 |
| 1997-12-12 | 513 | 521 | 513 | 521 | 31,000 | 521 |
| 1997-12-11 | 485 | 500 | 485 | 500 | 5,000 | 500 |
| 1997-12-10 | 485 | 490 | 481 | 490 | 10,000 | 490 |
| 1997-12-09 | 485 | 485 | 480 | 480 | 16,000 | 480 |
| 1997-12-08 | 490 | 490 | 485 | 485 | 8,000 | 485 |
| 1997-12-05 | 490 | 490 | 490 | 490 | 13,000 | 490 |
| 1997-12-04 | 500 | 500 | 498 | 499 | 6,000 | 499 |
| 1997-12-03 | 500 | 500 | 500 | 500 | 17,000 | 500 |
| 1997-12-02 | 510 | 510 | 499 | 505 | 17,000 | 505 |
| 1997-12-01 | 511 | 511 | 510 | 510 | 14,000 | 510 |
| 1997-11-28 | 510 | 510 | 500 | 510 | 9,000 | 510 |
| 1997-11-27 | 500 | 510 | 500 | 510 | 27,000 | 510 |
| 1997-11-26 | 551 | 551 | 531 | 545 | 14,000 | 545 |
| 1997-11-21 | 555 | 555 | 551 | 555 | 22,000 | 555 |
| 1997-11-20 | 565 | 565 | 560 | 562 | 9,000 | 562 |
| 1997-11-19 | 562 | 572 | 562 | 572 | 19,000 | 572 |
| 1997-11-18 | 579 | 579 | 578 | 579 | 6,000 | 579 |
| 1997-11-17 | 570 | 570 | 560 | 560 | 16,000 | 560 |
| 1997-11-14 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 1997-11-13 | 571 | 590 | 571 | 590 | 6,000 | 590 |
| 1997-11-12 | 595 | 595 | 595 | 595 | 5,000 | 595 |
| 1997-11-11 | 583 | 583 | 583 | 583 | 8,000 | 583 |
| 1997-11-10 | 570 | 571 | 570 | 570 | 16,000 | 570 |
| 1997-11-07 | 584 | 584 | 584 | 584 | 15,000 | 584 |
| 1997-11-06 | 584 | 585 | 584 | 585 | 9,000 | 585 |
| 1997-11-05 | 600 | 600 | 599 | 599 | 5,000 | 599 |
| 1997-10-31 | 585 | 585 | 580 | 584 | 5,000 | 584 |
| 1997-10-30 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1997-10-29 | 571 | 573 | 570 | 573 | 5,000 | 573 |
| 1997-10-28 | 575 | 575 | 570 | 570 | 4,000 | 570 |
| 1997-10-27 | 568 | 576 | 568 | 575 | 18,000 | 575 |
| 1997-10-24 | 568 | 568 | 568 | 568 | 11,000 | 568 |
| 1997-10-23 | 570 | 570 | 569 | 569 | 6,000 | 569 |
| 1997-10-22 | 560 | 561 | 560 | 561 | 17,000 | 561 |
| 1997-10-21 | 570 | 570 | 560 | 562 | 19,000 | 562 |
| 1997-10-20 | 577 | 577 | 570 | 570 | 18,000 | 570 |
| 1997-10-17 | 577 | 577 | 577 | 577 | 6,000 | 577 |
| 1997-10-16 | 575 | 577 | 575 | 577 | 5,000 | 577 |
| 1997-10-15 | 575 | 584 | 575 | 579 | 8,000 | 579 |
| 1997-10-14 | 570 | 580 | 570 | 577 | 23,000 | 577 |
| 1997-10-13 | 577 | 577 | 570 | 575 | 4,000 | 575 |
| 1997-10-09 | 585 | 585 | 580 | 581 | 8,000 | 581 |
| 1997-10-07 | 581 | 590 | 581 | 581 | 9,000 | 581 |
| 1997-10-06 | 576 | 586 | 576 | 581 | 10,000 | 581 |
| 1997-10-03 | 570 | 570 | 565 | 565 | 6,000 | 565 |
| 1997-10-02 | 595 | 595 | 580 | 580 | 11,000 | 580 |
| 1997-10-01 | 597 | 597 | 585 | 590 | 16,000 | 590 |
| 1997-09-30 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-09-29 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 1997-09-26 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1997-09-25 | 630 | 638 | 630 | 638 | 5,000 | 638 |
| 1997-09-24 | 640 | 640 | 630 | 630 | 4,000 | 630 |
| 1997-09-22 | 650 | 650 | 650 | 650 | 15,000 | 650 |
| 1997-09-19 | 616 | 616 | 613 | 613 | 4,000 | 613 |
| 1997-09-18 | 616 | 620 | 616 | 616 | 37,000 | 616 |
| 1997-09-17 | 640 | 640 | 630 | 630 | 6,000 | 630 |
| 1997-09-12 | 650 | 650 | 650 | 650 | 9,000 | 650 |
| 1997-09-11 | 680 | 690 | 680 | 690 | 3,000 | 690 |
| 1997-09-10 | 671 | 671 | 670 | 670 | 2,000 | 670 |
| 1997-09-09 | 660 | 660 | 655 | 655 | 14,000 | 655 |
| 1997-09-08 | 660 | 660 | 660 | 660 | 8,000 | 660 |
| 1997-09-05 | 700 | 700 | 670 | 670 | 11,000 | 670 |
| 1997-09-04 | 699 | 700 | 699 | 700 | 2,000 | 700 |
| 1997-09-03 | 699 | 700 | 699 | 700 | 4,000 | 700 |
| 1997-09-02 | 680 | 699 | 680 | 699 | 3,000 | 699 |
| 1997-09-01 | 691 | 700 | 690 | 700 | 5,000 | 700 |
| 1997-08-29 | 685 | 685 | 685 | 685 | 3,000 | 685 |
| 1997-08-28 | 685 | 685 | 685 | 685 | 11,000 | 685 |
| 1997-08-27 | 685 | 685 | 685 | 685 | 8,000 | 685 |
| 1997-08-26 | 709 | 709 | 687 | 690 | 7,000 | 690 |
| 1997-08-25 | 682 | 710 | 682 | 699 | 18,000 | 699 |
| 1997-08-22 | 676 | 690 | 675 | 682 | 15,000 | 682 |
| 1997-08-21 | 620 | 670 | 615 | 665 | 35,000 | 665 |
| 1997-08-20 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1997-08-19 | 588 | 590 | 586 | 590 | 13,000 | 590 |
| 1997-08-18 | 590 | 590 | 581 | 584 | 11,000 | 584 |
| 1997-08-15 | 590 | 590 | 585 | 590 | 11,000 | 590 |
| 1997-08-14 | 592 | 595 | 590 | 590 | 23,000 | 590 |
| 1997-08-13 | 594 | 594 | 585 | 590 | 13,000 | 590 |
| 1997-08-12 | 610 | 610 | 590 | 590 | 21,000 | 590 |
| 1997-08-11 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1997-08-08 | 600 | 600 | 599 | 600 | 8,000 | 600 |
| 1997-08-07 | 619 | 620 | 600 | 600 | 15,000 | 600 |
| 1997-08-06 | 620 | 621 | 620 | 620 | 7,000 | 620 |
| 1997-08-05 | 649 | 649 | 647 | 647 | 3,000 | 647 |
| 1997-08-04 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 1997-08-01 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1997-07-31 | 668 | 668 | 650 | 650 | 5,000 | 650 |
| 1997-07-30 | 674 | 674 | 670 | 670 | 23,000 | 670 |
| 1997-07-29 | 675 | 675 | 674 | 674 | 3,000 | 674 |
| 1997-07-28 | 677 | 678 | 675 | 675 | 6,000 | 675 |
| 1997-07-25 | 680 | 682 | 680 | 680 | 9,000 | 680 |
| 1997-07-24 | 682 | 682 | 680 | 682 | 17,000 | 682 |
| 1997-07-23 | 682 | 682 | 682 | 682 | 2,000 | 682 |
| 1997-07-22 | 709 | 710 | 680 | 680 | 13,000 | 680 |
| 1997-07-18 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 1997-07-17 | 700 | 710 | 700 | 710 | 7,000 | 710 |
| 1997-07-16 | 727 | 727 | 710 | 710 | 9,000 | 710 |
| 1997-07-15 | 727 | 727 | 727 | 727 | 1,000 | 727 |
| 1997-07-14 | 728 | 728 | 728 | 728 | 1,000 | 728 |
| 1997-07-11 | 740 | 740 | 730 | 730 | 4,000 | 730 |
| 1997-07-10 | 753 | 753 | 750 | 750 | 3,000 | 750 |
| 1997-07-08 | 754 | 764 | 754 | 764 | 3,000 | 764 |
| 1997-07-07 | 754 | 764 | 754 | 764 | 5,000 | 764 |
| 1997-07-04 | 755 | 756 | 755 | 756 | 3,000 | 756 |
| 1997-07-03 | 760 | 760 | 759 | 759 | 4,000 | 759 |
| 1997-07-02 | 760 | 761 | 748 | 755 | 16,000 | 755 |
| 1997-07-01 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1997-06-30 | 795 | 795 | 759 | 759 | 14,000 | 759 |
| 1997-06-27 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1997-06-26 | 803 | 803 | 791 | 791 | 5,000 | 791 |
| 1997-06-25 | 794 | 803 | 794 | 803 | 8,000 | 803 |
| 1997-06-24 | 800 | 809 | 797 | 809 | 33,000 | 809 |
| 1997-06-23 | 812 | 815 | 810 | 810 | 49,000 | 810 |
| 1997-06-20 | 820 | 820 | 818 | 818 | 11,000 | 818 |
| 1997-06-19 | 813 | 820 | 813 | 816 | 26,000 | 816 |
| 1997-06-18 | 829 | 829 | 811 | 811 | 23,000 | 811 |
| 1997-06-17 | 818 | 820 | 818 | 819 | 24,000 | 819 |
| 1997-06-16 | 820 | 820 | 810 | 810 | 8,000 | 810 |
| 1997-06-13 | 790 | 828 | 785 | 820 | 55,000 | 820 |
| 1997-06-12 | 780 | 798 | 780 | 790 | 24,000 | 790 |
| 1997-06-11 | 750 | 779 | 750 | 779 | 20,000 | 779 |
| 1997-06-10 | 751 | 755 | 748 | 750 | 77,000 | 750 |
| 1997-06-09 | 749 | 750 | 749 | 749 | 72,000 | 749 |
| 1997-06-06 | 760 | 765 | 749 | 749 | 24,000 | 749 |
| 1997-06-05 | 748 | 760 | 748 | 760 | 8,000 | 760 |
| 1997-06-04 | 750 | 752 | 744 | 744 | 9,000 | 744 |
| 1997-06-03 | 752 | 754 | 750 | 750 | 15,000 | 750 |
| 1997-06-02 | 753 | 755 | 750 | 750 | 7,000 | 750 |
| 1997-05-30 | 750 | 753 | 749 | 753 | 34,000 | 753 |
| 1997-05-29 | 761 | 761 | 750 | 750 | 17,000 | 750 |
| 1997-05-28 | 751 | 761 | 750 | 751 | 49,000 | 751 |
| 1997-05-27 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-05-26 | 749 | 756 | 745 | 745 | 6,000 | 745 |
| 1997-05-23 | 740 | 749 | 740 | 749 | 6,000 | 749 |
| 1997-05-22 | 730 | 730 | 720 | 720 | 19,000 | 720 |
| 1997-05-21 | 736 | 740 | 730 | 730 | 21,000 | 730 |
| 1997-05-20 | 749 | 750 | 730 | 730 | 19,000 | 730 |
| 1997-05-19 | 735 | 740 | 735 | 740 | 9,000 | 740 |
| 1997-05-16 | 731 | 734 | 731 | 734 | 15,000 | 734 |
| 1997-05-15 | 739 | 739 | 731 | 731 | 5,000 | 731 |
| 1997-05-14 | 731 | 739 | 731 | 739 | 6,000 | 739 |
| 1997-05-13 | 730 | 737 | 730 | 730 | 10,000 | 730 |
| 1997-05-12 | 720 | 729 | 720 | 725 | 4,000 | 725 |
| 1997-05-09 | 719 | 720 | 719 | 720 | 6,000 | 720 |
| 1997-05-08 | 710 | 723 | 710 | 723 | 23,000 | 723 |
| 1997-05-07 | 740 | 741 | 726 | 726 | 40,000 | 726 |
| 1997-05-06 | 720 | 740 | 720 | 739 | 25,000 | 739 |
| 1997-05-02 | 724 | 724 | 720 | 720 | 5,000 | 720 |
| 1997-05-01 | 698 | 705 | 698 | 705 | 11,000 | 705 |
| 1997-04-30 | 700 | 704 | 699 | 699 | 9,000 | 699 |
| 1997-04-28 | 694 | 700 | 694 | 700 | 5,000 | 700 |
| 1997-04-25 | 699 | 705 | 695 | 704 | 5,000 | 704 |
| 1997-04-24 | 685 | 700 | 685 | 700 | 15,000 | 700 |
| 1997-04-23 | 685 | 685 | 685 | 685 | 9,000 | 685 |
| 1997-04-22 | 671 | 686 | 671 | 686 | 16,000 | 686 |
| 1997-04-21 | 661 | 680 | 661 | 670 | 5,000 | 670 |
| 1997-04-18 | 651 | 660 | 651 | 660 | 32,000 | 660 |
| 1997-04-17 | 605 | 611 | 605 | 611 | 13,000 | 611 |
| 1997-04-16 | 598 | 598 | 590 | 598 | 11,000 | 598 |
| 1997-04-15 | 591 | 591 | 590 | 590 | 5,000 | 590 |
| 1997-04-14 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 1997-04-11 | 585 | 590 | 580 | 590 | 8,000 | 590 |
| 1997-04-10 | 603 | 607 | 585 | 585 | 26,000 | 585 |
| 1997-04-09 | 618 | 620 | 600 | 602 | 28,000 | 602 |
| 1997-04-08 | 629 | 630 | 620 | 621 | 11,000 | 621 |
| 1997-04-07 | 670 | 670 | 650 | 654 | 46,000 | 654 |
| 1997-04-04 | 680 | 680 | 670 | 670 | 15,000 | 670 |
| 1997-04-03 | 680 | 690 | 680 | 690 | 2,000 | 690 |
| 1997-04-02 | 690 | 690 | 680 | 690 | 6,000 | 690 |
| 1997-04-01 | 700 | 700 | 680 | 680 | 54,000 | 680 |
| 1997-03-27 | 710 | 710 | 695 | 695 | 9,000 | 695 |
| 1997-03-26 | 710 | 711 | 703 | 703 | 16,000 | 703 |
| 1997-03-25 | 717 | 719 | 710 | 710 | 37,000 | 710 |
| 1997-03-24 | 688 | 697 | 688 | 697 | 29,000 | 697 |
| 1997-03-21 | 688 | 688 | 688 | 688 | 35,000 | 688 |
| 1997-03-19 | 690 | 690 | 688 | 688 | 32,000 | 688 |
| 1997-03-18 | 688 | 690 | 688 | 688 | 54,000 | 688 |
| 1997-03-17 | 690 | 690 | 688 | 688 | 8,000 | 688 |
| 1997-03-14 | 690 | 698 | 690 | 695 | 26,000 | 695 |
| 1997-03-13 | 694 | 698 | 694 | 698 | 107,000 | 698 |
| 1997-03-12 | 710 | 710 | 700 | 700 | 16,000 | 700 |
| 1997-03-11 | 707 | 710 | 707 | 710 | 15,000 | 710 |
| 1997-03-10 | 711 | 711 | 700 | 700 | 5,000 | 700 |
| 1997-03-07 | 720 | 723 | 708 | 710 | 16,000 | 710 |
| 1997-03-06 | 739 | 739 | 720 | 720 | 9,000 | 720 |
| 1997-03-05 | 756 | 756 | 740 | 740 | 44,000 | 740 |
| 1997-03-04 | 754 | 764 | 753 | 755 | 73,000 | 755 |
| 1997-03-03 | 759 | 759 | 750 | 753 | 67,000 | 753 |
| 1997-02-28 | 760 | 760 | 751 | 760 | 13,000 | 760 |
| 1997-02-27 | 760 | 760 | 755 | 760 | 6,000 | 760 |
| 1997-02-26 | 772 | 776 | 770 | 770 | 10,000 | 770 |
| 1997-02-25 | 768 | 777 | 767 | 770 | 207,000 | 770 |
| 1997-02-24 | 766 | 776 | 760 | 766 | 248,000 | 766 |
| 1997-02-21 | 750 | 764 | 750 | 764 | 36,000 | 764 |
| 1997-02-20 | 752 | 758 | 740 | 748 | 27,000 | 748 |
| 1997-02-19 | 753 | 753 | 752 | 752 | 3,000 | 752 |
| 1997-02-18 | 752 | 764 | 751 | 751 | 9,000 | 751 |
| 1997-02-17 | 750 | 756 | 750 | 756 | 6,000 | 756 |
| 1997-02-14 | 750 | 751 | 750 | 750 | 153,000 | 750 |
| 1997-02-13 | 762 | 762 | 750 | 750 | 187,000 | 750 |
| 1997-02-12 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1997-02-10 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 1997-02-07 | 760 | 765 | 760 | 764 | 9,000 | 764 |
| 1997-02-06 | 765 | 765 | 760 | 760 | 7,000 | 760 |
| 1997-02-05 | 771 | 775 | 771 | 773 | 26,000 | 773 |
| 1997-02-04 | 775 | 775 | 770 | 770 | 23,000 | 770 |
| 1997-02-03 | 775 | 775 | 768 | 768 | 60,000 | 768 |
| 1997-01-31 | 775 | 775 | 765 | 765 | 29,000 | 765 |
| 1997-01-30 | 775 | 775 | 770 | 771 | 23,000 | 771 |
| 1997-01-29 | 780 | 780 | 770 | 775 | 9,000 | 775 |
| 1997-01-28 | 801 | 801 | 789 | 789 | 11,000 | 789 |
| 1997-01-27 | 805 | 806 | 805 | 805 | 5,000 | 805 |
| 1997-01-24 | 810 | 810 | 805 | 805 | 11,000 | 805 |
| 1997-01-23 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1997-01-22 | 831 | 831 | 831 | 831 | 5,000 | 831 |
| 1997-01-21 | 812 | 831 | 812 | 831 | 9,000 | 831 |
| 1997-01-20 | 865 | 865 | 812 | 812 | 8,000 | 812 |
| 1997-01-17 | 859 | 859 | 858 | 858 | 2,000 | 858 |
| 1997-01-16 | 855 | 870 | 855 | 860 | 34,000 | 860 |
| 1997-01-14 | 855 | 855 | 855 | 855 | 17,000 | 855 |
| 1997-01-13 | 855 | 855 | 855 | 855 | 2,000 | 855 |
| 1997-01-10 | 855 | 859 | 855 | 857 | 23,000 | 857 |
| 1997-01-09 | 848 | 855 | 848 | 855 | 22,000 | 855 |
| 1997-01-08 | 835 | 848 | 835 | 848 | 41,000 | 848 |
| 1997-01-07 | 835 | 835 | 835 | 835 | 79,000 | 835 |
| 1997-01-06 | 828 | 828 | 828 | 828 | 1,000 | 828 |
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
