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
