4951 エステー(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	511	512	511	512	3,000	512
1999-12-29	510	511	510	511	11,000	511
1999-12-28	520	520	510	510	5,000	510
1999-12-27	541	541	531	531	6,000	531
1999-12-24	550	551	541	541	31,000	541
1999-12-22	580	580	549	550	78,000	550
1999-12-21	560	581	560	581	5,000	581
1999-12-20	571	600	560	560	162,000	560
1999-12-17	595	595	571	571	13,000	571
1999-12-16	600	600	585	595	21,000	595
1999-12-15	605	605	600	600	5,000	600
1999-12-14	599	610	590	605	186,000	605
1999-12-13	603	603	599	599	10,000	599
1999-12-10	592	604	592	604	39,000	604
1999-12-09	610	620	600	600	31,000	600
1999-12-08	649	649	611	620	9,000	620
1999-12-07	645	650	639	649	30,000	649
1999-12-06	645	646	645	646	2,000	646
1999-12-03	680	681	646	646	15,000	646
1999-12-02	660	675	650	671	19,000	671
1999-12-01	645	651	645	651	6,000	651
1999-11-30	649	649	640	645	10,000	645
1999-11-29	654	663	654	663	16,000	663
1999-11-26	668	668	650	657	13,000	657
1999-11-25	700	700	600	669	14,000	669
1999-11-24	715	715	700	700	7,000	700
1999-11-22	715	716	715	715	17,000	715
1999-11-19	700	705	700	705	9,000	705
1999-11-18	710	710	702	705	35,000	705
1999-11-17	699	703	699	703	41,000	703
1999-11-16	700	701	698	699	20,000	699
1999-11-15	710	710	629	700	36,000	700
1999-11-12	730	745	720	721	29,000	721
1999-11-11	731	750	730	730	24,000	730
1999-11-10	730	730	723	723	35,000	723
1999-11-09	731	739	720	730	17,000	730
1999-11-08	761	761	730	730	18,000	730
1999-11-05	735	761	735	761	26,000	761
1999-11-04	754	755	735	735	25,000	735
1999-11-02	731	754	731	754	6,000	754
1999-11-01	740	740	730	730	12,000	730
1999-10-29	750	753	750	753	3,000	753
1999-10-28	749	750	749	750	9,000	750
1999-10-27	748	749	748	749	5,000	749
1999-10-26	746	748	746	748	7,000	748
1999-10-25	780	780	740	745	8,000	745
1999-10-22	770	800	770	800	3,000	800
1999-10-21	770	770	760	770	6,000	770
1999-10-20	817	817	812	812	5,000	812
1999-10-19	817	817	815	815	3,000	815
1999-10-18	800	800	777	777	59,000	777
1999-10-15	799	801	799	800	10,000	800
1999-10-14	809	809	799	799	4,000	799
1999-10-13	817	818	817	817	6,000	817
1999-10-12	785	803	785	803	16,000	803
1999-10-08	776	781	776	780	5,000	780
1999-10-07	796	800	775	775	9,000	775
1999-10-06	795	796	795	796	4,000	796
1999-10-05	782	850	782	820	14,000	820
1999-10-04	730	772	729	772	77,000	772
1999-10-01	728	729	720	729	51,000	729
1999-09-30	733	740	720	740	39,000	740
1999-09-29	730	731	723	723	17,000	723
1999-09-28	721	722	721	722	2,000	722
1999-09-27	732	732	720	720	19,000	720
1999-09-24	750	755	729	731	62,000	731
1999-09-22	800	801	780	783	56,000	783
1999-09-21	809	819	803	803	35,000	803
1999-09-20	819	819	808	809	18,000	809
1999-09-17	802	810	800	809	35,000	809
1999-09-16	825	825	810	824	40,000	824
1999-09-14	829	829	805	825	10,000	825
1999-09-13	806	835	805	834	73,000	834
1999-09-10	805	805	792	800	92,000	800
1999-09-09	802	802	790	790	23,000	790
1999-09-08	805	807	800	802	43,000	802
1999-09-07	851	851	821	821	14,000	821
1999-09-06	831	851	831	851	6,000	851
1999-09-03	842	890	842	851	45,000	851
1999-09-02	883	889	836	862	41,000	862
1999-09-01	850	880	850	880	58,000	880
1999-08-31	804	846	804	846	32,000	846
1999-08-30	830	830	824	824	9,000	824
1999-08-27	865	865	859	860	23,000	860
1999-08-26	865	865	854	859	28,000	859
1999-08-25	843	855	843	855	46,000	855
1999-08-24	855	855	845	848	24,000	848
1999-08-23	831	855	831	855	19,000	855
1999-08-20	890	890	855	855	29,000	855
1999-08-19	870	879	865	865	36,000	865
1999-08-18	870	870	860	870	37,000	870
1999-08-17	830	850	830	850	31,000	850
1999-08-16	835	840	830	830	9,000	830
1999-08-13	835	835	835	835	3,000	835
1999-08-11	838	840	835	835	20,000	835
1999-08-10	830	850	830	835	29,000	835
1999-08-09	816	830	816	830	10,000	830
1999-08-06	775	819	775	819	26,000	819
1999-08-05	770	770	751	765	21,000	765
1999-08-04	760	780	760	770	9,000	770
1999-08-03	800	800	750	755	10,000	755
1999-08-02	800	801	797	800	12,000	800
1999-07-30	821	821	815	820	13,000	820
1999-07-29	810	820	810	820	37,000	820
1999-07-28	800	803	800	803	5,000	803
1999-07-27	801	802	800	800	8,000	800
1999-07-26	817	818	817	818	9,000	818
1999-07-23	820	820	815	817	12,000	817
1999-07-22	831	832	831	832	8,000	832
1999-07-21	850	850	831	832	16,000	832
1999-07-19	860	877	850	850	10,000	850
1999-07-16	845	852	845	852	9,000	852
1999-07-15	831	835	830	835	8,000	835
1999-07-14	846	860	845	850	13,000	850
1999-07-13	850	850	840	840	4,000	840
1999-07-12	845	870	845	860	20,000	860
1999-07-09	830	835	830	830	36,000	830
1999-07-08	830	830	820	820	28,000	820
1999-07-07	830	835	829	830	12,000	830
1999-07-06	835	845	830	845	24,000	845
1999-07-05	831	840	831	840	8,000	840
1999-07-02	855	860	850	850	15,000	850
1999-07-01	820	835	820	835	22,000	835
1999-06-30	810	840	810	825	43,000	825
1999-06-29	850	850	790	801	122,000	801
1999-06-28	881	881	840	850	11,000	850
1999-06-25	899	899	881	881	7,000	881
1999-06-24	917	917	890	900	35,000	900
1999-06-23	940	950	916	918	30,000	918
1999-06-22	910	960	908	950	110,000	950
1999-06-21	900	911	900	910	40,000	910
1999-06-18	915	915	900	900	52,000	900
1999-06-17	899	900	890	900	88,000	900
1999-06-16	900	905	890	900	95,000	900
1999-06-15	865	888	855	888	42,000	888
1999-06-14	859	859	825	825	13,000	825
1999-06-11	880	880	810	820	41,000	820
1999-06-10	874	875	871	872	9,000	872
1999-06-09	870	874	865	874	26,000	874
1999-06-08	856	870	855	869	13,000	869
1999-06-07	850	870	850	851	28,000	851
1999-06-04	830	860	830	850	19,000	850
1999-06-03	830	830	830	830	11,000	830
1999-06-02	830	831	830	830	15,000	830
1999-06-01	838	839	829	830	16,000	830
1999-05-31	852	853	852	853	11,000	853
1999-05-28	850	855	850	852	22,000	852
1999-05-27	865	870	865	865	34,000	865
1999-05-26	862	865	852	855	17,000	855
1999-05-25	860	870	860	862	39,000	862
1999-05-24	860	865	850	860	50,000	860
1999-05-21	840	865	840	865	29,000	865
1999-05-20	860	860	847	850	22,000	850
1999-05-19	849	858	849	855	31,000	855
1999-05-18	855	855	845	850	112,000	850
1999-05-17	870	870	841	850	152,000	850
1999-05-14	830	835	821	830	48,000	830
1999-05-13	835	835	830	830	50,000	830
1999-05-12	830	840	830	830	77,000	830
1999-05-11	829	829	815	828	83,000	828
1999-05-10	807	830	807	829	24,000	829
1999-05-07	788	820	788	807	17,000	807
1999-05-06	829	829	780	785	7,000	785
1999-04-30	815	815	799	800	17,000	800
1999-04-28	821	821	811	815	9,000	815
1999-04-27	840	840	800	831	11,000	831
1999-04-26	830	840	810	840	46,000	840
1999-04-23	800	830	800	830	49,000	830
1999-04-22	782	805	781	798	52,000	798
1999-04-21	811	811	800	800	12,000	800
1999-04-20	820	820	803	810	21,000	810
1999-04-19	800	803	800	803	22,000	803
1999-04-16	835	835	800	800	19,000	800
1999-04-15	832	850	832	840	49,000	840
1999-04-14	830	830	790	830	12,000	830
1999-04-13	850	850	830	840	38,000	840
1999-04-12	850	850	840	850	51,000	850
1999-04-09	837	859	830	850	102,000	850
1999-04-08	811	840	810	830	75,000	830
1999-04-07	799	810	794	810	106,000	810
1999-04-06	780	800	775	800	198,000	800
1999-04-05	750	770	749	770	48,000	770
1999-04-02	769	780	746	750	118,000	750
1999-04-01	680	755	680	754	91,000	754
1999-03-31	680	680	660	680	13,000	680
1999-03-30	674	674	650	651	9,000	651
1999-03-29	644	650	644	650	18,000	650
1999-03-26	646	646	642	643	40,000	643
1999-03-25	646	649	645	645	23,000	645
1999-03-24	661	661	645	645	13,000	645
1999-03-23	667	667	650	661	11,000	661
1999-03-19	664	670	664	666	9,000	666
1999-03-18	640	665	640	664	70,000	664
1999-03-17	680	680	643	643	38,000	643
1999-03-16	690	690	679	685	12,000	685
1999-03-15	700	700	682	692	17,000	692
1999-03-12	700	715	700	702	185,000	702
1999-03-11	709	710	670	700	26,000	700
1999-03-10	710	715	699	710	196,000	710
1999-03-09	707	716	707	712	50,000	712
1999-03-08	689	715	689	708	79,000	708
1999-03-05	644	680	644	680	91,000	680
1999-03-04	640	655	640	645	88,000	645
1999-03-03	600	650	600	648	59,000	648
1999-03-02	601	601	595	600	55,000	600
1999-03-01	610	610	590	600	33,000	600
1999-02-26	596	620	596	605	26,000	605
1999-02-25	599	599	590	593	15,000	593
1999-02-24	600	600	590	600	37,000	600
1999-02-23	574	620	560	601	52,000	601
1999-02-22	600	600	580	585	17,000	585
1999-02-19	574	599	574	590	57,000	590
1999-02-18	570	570	550	564	17,000	564
1999-02-17	580	580	570	570	10,000	570
1999-02-16	591	593	585	585	18,000	585
1999-02-15	586	595	585	590	19,000	590
1999-02-12	570	599	570	582	39,000	582
1999-02-10	560	566	550	566	14,000	566
1999-02-09	560	560	560	560	21,000	560
1999-02-08	535	560	535	560	16,000	560
1999-02-05	540	540	530	531	24,000	531
1999-02-04	560	560	540	540	22,000	540
1999-02-03	560	575	551	560	96,000	560
1999-02-02	560	560	550	560	102,000	560
1999-02-01	481	481	480	480	5,000	480
1999-01-29	475	480	475	479	10,000	479
1999-01-28	470	471	466	470	12,000	470
1999-01-27	465	470	465	470	9,000	470
1999-01-26	470	472	465	465	17,000	465
1999-01-25	469	470	469	470	7,000	470
1999-01-22	460	460	460	460	2,000	460
1999-01-21	460	460	460	460	4,000	460
1999-01-20	469	469	457	469	6,000	469
1999-01-19	470	470	470	470	5,000	470
1999-01-18	460	460	450	450	6,000	450
1999-01-14	455	474	455	460	7,000	460
1999-01-13	470	470	445	445	6,000	445
1999-01-12	460	470	460	470	11,000	470
1999-01-11	460	460	460	460	24,000	460
1999-01-08	460	460	459	460	19,000	460
1999-01-07	455	460	455	460	15,000	460
1999-01-06	452	460	452	455	3,000	455
1999-01-05	467	467	443	451	11,000	451
1999-01-04	467	467	450	450	3,000	450

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