4951 エステー(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-29	435	435	435	435	2,000	435
1998-12-28	440	440	434	434	4,000	434
1998-12-25	467	467	467	467	1,000	467
1998-12-24	470	470	468	470	31,000	470
1998-12-22	460	470	460	470	11,000	470
1998-12-21	470	470	462	462	2,000	462
1998-12-18	470	470	470	470	8,000	470
1998-12-17	451	470	451	470	3,000	470
1998-12-16	458	459	453	453	3,000	453
1998-12-15	437	437	435	435	14,000	435
1998-12-14	465	465	430	432	8,000	432
1998-12-11	460	470	460	470	16,000	470
1998-12-10	470	470	470	470	3,000	470
1998-12-09	460	470	460	470	21,000	470
1998-12-08	459	460	459	460	4,000	460
1998-12-07	455	465	455	461	15,000	461
1998-12-04	454	455	454	455	5,000	455
1998-12-03	465	465	464	464	6,000	464
1998-12-02	465	474	460	460	11,000	460
1998-12-01	450	455	450	450	6,000	450
1998-11-30	445	453	445	450	18,000	450
1998-11-27	440	450	435	450	12,000	450
1998-11-26	441	441	430	430	30,000	430
1998-11-25	455	455	450	450	5,000	450
1998-11-24	445	450	445	450	8,000	450
1998-11-20	460	460	440	440	9,000	440
1998-11-19	451	452	451	451	5,000	451
1998-11-18	445	450	445	450	10,000	450
1998-11-17	421	435	421	435	6,000	435
1998-11-16	421	421	421	421	1,000	421
1998-11-13	420	421	420	421	4,000	421
1998-11-12	420	421	420	420	5,000	420
1998-11-11	420	420	420	420	3,000	420
1998-11-10	419	420	418	418	6,000	418
1998-11-09	419	430	419	419	5,000	419
1998-11-06	417	417	417	417	3,000	417
1998-11-05	430	430	417	417	10,000	417
1998-11-04	416	417	416	417	3,000	417
1998-11-02	415	415	415	415	1,000	415
1998-10-30	425	425	415	415	3,000	415
1998-10-29	425	425	411	411	2,000	411
1998-10-28	410	410	410	410	1,000	410
1998-10-27	425	425	410	410	9,000	410
1998-10-26	410	430	410	430	7,000	430
1998-10-23	410	410	410	410	10,000	410
1998-10-22	429	430	410	410	4,000	410
1998-10-21	430	430	430	430	5,000	430
1998-10-20	430	430	430	430	3,000	430
1998-10-19	425	425	425	425	1,000	425
1998-10-16	425	425	425	425	1,000	425
1998-10-15	430	430	422	422	4,000	422
1998-10-13	430	430	400	400	8,000	400
1998-10-12	433	433	430	430	5,000	430
1998-10-09	430	430	430	430	1,000	430
1998-10-08	433	433	433	433	1,000	433
1998-10-07	411	420	400	420	16,000	420
1998-10-06	410	411	410	411	12,000	411
1998-10-05	410	410	410	410	4,000	410
1998-10-02	433	433	405	410	11,000	410
1998-10-01	410	433	410	425	4,000	425
1998-09-30	433	434	433	433	3,000	433
1998-09-29	414	435	414	435	6,000	435
1998-09-28	415	420	415	420	2,000	420
1998-09-25	417	420	417	417	8,000	417
1998-09-24	415	417	415	417	11,000	417
1998-09-22	420	420	415	415	18,000	415
1998-09-21	419	419	415	415	20,000	415
1998-09-18	415	419	400	419	8,000	419
1998-09-17	411	419	400	400	4,000	400
1998-09-16	419	419	391	391	4,000	391
1998-09-14	390	390	390	390	10,000	390
1998-09-11	435	435	380	382	17,000	382
1998-09-10	430	430	410	410	6,000	410
1998-09-09	390	395	390	395	2,000	395
1998-09-08	370	390	370	386	18,000	386
1998-09-07	380	386	364	364	40,000	364
1998-09-04	395	395	389	390	43,000	390
1998-09-03	395	404	395	400	19,000	400
1998-09-02	400	405	400	405	20,000	405
1998-09-01	400	400	390	390	24,000	390
1998-08-31	409	409	400	400	6,000	400
1998-08-28	400	415	394	415	25,000	415
1998-08-27	403	404	394	394	19,000	394
1998-08-26	399	404	399	404	36,000	404
1998-08-25	390	400	390	400	34,000	400
1998-08-24	400	400	395	400	35,000	400
1998-08-21	410	410	405	405	20,000	405
1998-08-20	411	415	410	415	8,000	415
1998-08-19	405	415	405	411	4,000	411
1998-08-18	411	415	407	407	7,000	407
1998-08-17	414	414	411	411	6,000	411
1998-08-14	410	421	410	421	6,000	421
1998-08-13	405	415	405	410	5,000	410
1998-08-12	440	440	400	415	31,000	415
1998-08-10	445	445	440	444	9,000	444
1998-08-07	440	450	440	445	8,000	445
1998-08-06	456	456	450	450	10,000	450
1998-08-05	461	461	461	461	2,000	461
1998-08-04	459	459	451	455	12,000	455
1998-08-03	455	455	455	455	3,000	455
1998-07-31	459	470	455	455	6,000	455
1998-07-30	455	455	455	455	5,000	455
1998-07-29	459	459	459	459	1,000	459
1998-07-28	435	460	435	460	3,000	460
1998-07-27	440	440	440	440	17,000	440
1998-07-24	434	435	434	435	5,000	435
1998-07-23	450	450	434	434	22,000	434
1998-07-22	458	458	458	458	1,000	458
1998-07-21	470	470	460	460	4,000	460
1998-07-17	456	456	450	451	14,000	451
1998-07-16	460	460	455	455	15,000	455
1998-07-15	464	464	460	460	6,000	460
1998-07-14	470	470	465	465	7,000	465
1998-07-13	430	430	430	430	2,000	430
1998-07-10	450	450	440	440	6,000	440
1998-07-09	460	460	440	450	42,000	450
1998-07-08	470	470	460	460	4,000	460
1998-07-07	459	470	459	470	7,000	470
1998-07-06	456	461	456	460	51,000	460
1998-07-03	455	460	450	450	57,000	450
1998-07-02	465	465	460	460	31,000	460
1998-07-01	455	455	449	455	21,000	455
1998-06-30	459	459	450	457	18,000	457
1998-06-29	459	459	459	459	6,000	459
1998-06-26	460	460	459	459	12,000	459
1998-06-25	452	459	452	459	15,000	459
1998-06-24	452	460	452	460	6,000	460
1998-06-23	438	449	438	449	17,000	449
1998-06-22	435	440	435	437	11,000	437
1998-06-19	436	436	429	430	11,000	430
1998-06-18	427	430	421	426	38,000	426
1998-06-17	426	426	425	425	14,000	425
1998-06-16	430	430	425	425	15,000	425
1998-06-15	435	435	435	435	3,000	435
1998-06-12	430	435	430	435	23,000	435
1998-06-11	440	440	430	435	58,000	435
1998-06-10	445	446	444	446	15,000	446
1998-06-09	446	446	446	446	10,000	446
1998-06-08	447	447	447	447	34,000	447
1998-06-05	455	455	451	452	6,000	452
1998-06-04	454	454	452	452	5,000	452
1998-06-03	455	455	452	455	13,000	455
1998-06-02	455	455	452	455	20,000	455
1998-06-01	478	478	450	450	4,000	450
1998-05-29	478	478	468	468	4,000	468
1998-05-27	465	467	455	455	20,000	455
1998-05-25	465	475	465	465	5,000	465
1998-05-22	468	468	465	465	10,000	465
1998-05-21	480	485	478	478	33,000	478
1998-05-20	480	480	480	480	3,000	480
1998-05-19	471	471	471	471	2,000	471
1998-05-18	481	481	471	471	8,000	471
1998-05-15	471	471	471	471	1,000	471
1998-05-14	455	455	451	451	6,000	451
1998-05-13	455	455	455	455	2,000	455
1998-05-12	456	457	455	455	11,000	455
1998-05-11	456	456	456	456	5,000	456
1998-05-08	451	456	451	456	2,000	456
1998-05-07	451	451	451	451	2,000	451
1998-05-06	485	485	485	485	4,000	485
1998-05-01	461	461	460	460	8,000	460
1998-04-30	471	479	471	478	3,000	478
1998-04-28	461	461	461	461	1,000	461
1998-04-27	471	471	471	471	1,000	471
1998-04-24	460	470	459	470	26,000	470
1998-04-23	460	461	459	459	14,000	459
1998-04-22	488	488	451	459	25,000	459
1998-04-21	489	489	489	489	1,000	489
1998-04-20	488	488	488	488	7,000	488
1998-04-17	487	489	487	489	10,000	489
1998-04-16	487	512	487	487	3,000	487
1998-04-15	482	482	482	482	2,000	482
1998-04-14	473	482	473	482	3,000	482
1998-04-13	473	473	473	473	14,000	473
1998-04-10	470	470	469	470	9,000	470
1998-04-09	469	469	468	468	7,000	468
1998-04-08	467	468	466	468	6,000	468
1998-04-07	466	466	466	466	3,000	466
1998-04-06	461	461	460	461	10,000	461
1998-04-03	458	486	450	486	16,000	486
1998-04-02	512	512	450	450	17,000	450
1998-04-01	515	515	512	512	2,000	512
1998-03-31	523	523	510	511	3,000	511
1998-03-27	512	520	512	520	8,000	520
1998-03-26	511	525	511	520	7,000	520
1998-03-25	525	525	525	525	6,000	525
1998-03-24	520	525	515	525	3,000	525
1998-03-23	511	515	511	515	3,000	515
1998-03-20	535	535	535	535	3,000	535
1998-03-19	535	535	535	535	3,000	535
1998-03-18	558	558	535	535	7,000	535
1998-03-17	537	538	537	538	2,000	538
1998-03-16	542	542	538	538	5,000	538
1998-03-13	520	520	512	512	11,000	512
1998-03-12	532	532	532	532	2,000	532
1998-03-11	551	551	530	530	6,000	530
1998-03-10	521	521	521	521	2,000	521
1998-03-09	511	579	511	579	10,000	579
1998-03-06	541	541	531	531	5,000	531
1998-03-05	558	558	550	550	3,000	550
1998-03-04	578	578	560	560	3,000	560
1998-03-03	579	579	579	579	2,000	579
1998-03-02	579	579	569	579	11,000	579
1998-02-27	538	538	535	535	2,000	535
1998-02-26	551	551	551	551	154,000	551
1998-02-25	541	561	511	551	158,000	551
1998-02-24	541	542	541	541	5,000	541
1998-02-23	541	541	540	541	13,000	541
1998-02-20	550	559	550	551	9,000	551
1998-02-19	570	570	560	560	26,000	560
1998-02-18	570	570	570	570	3,000	570
1998-02-17	550	555	550	550	8,000	550
1998-02-16	570	570	555	555	5,000	555
1998-02-13	565	565	565	565	2,000	565
1998-02-12	560	565	560	565	4,000	565
1998-02-10	560	570	555	570	9,000	570
1998-02-09	542	550	542	550	4,000	550
1998-02-06	555	555	555	555	2,000	555
1998-02-05	555	560	555	555	3,000	555
1998-02-04	560	565	560	565	5,000	565
1998-02-03	557	560	557	560	4,000	560
1998-02-02	557	557	556	557	8,000	557
1998-01-30	560	561	557	557	8,000	557
1998-01-29	561	565	560	560	12,000	560
1998-01-28	544	565	540	565	22,000	565
1998-01-27	556	560	556	557	14,000	557
1998-01-26	524	537	524	537	28,000	537
1998-01-23	524	524	524	524	3,000	524
1998-01-22	520	526	520	526	7,000	526
1998-01-21	511	515	510	510	15,000	510
1998-01-20	512	512	511	511	4,000	511
1998-01-19	476	476	476	476	3,000	476
1998-01-16	460	465	460	465	9,000	465
1998-01-14	460	460	460	460	1,000	460
1998-01-13	440	440	440	440	3,000	440
1998-01-12	440	440	434	434	6,000	434
1998-01-09	443	443	443	443	4,000	443
1998-01-08	441	441	441	441	1,000	441
1998-01-07	440	440	440	440	1,000	440
1998-01-06	442	442	440	440	14,000	440
1998-01-05	475	475	475	475	1,000	475

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