4951 エステー(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 650 | 650 | 640 | 640 | 9,000 | 640 |
| 2000-12-28 | 651 | 651 | 650 | 650 | 4,000 | 650 |
| 2000-12-27 | 640 | 650 | 630 | 650 | 3,000 | 650 |
| 2000-12-26 | 650 | 650 | 630 | 640 | 6,000 | 640 |
| 2000-12-25 | 638 | 650 | 638 | 650 | 11,000 | 650 |
| 2000-12-22 | 631 | 643 | 631 | 637 | 15,000 | 637 |
| 2000-12-21 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2000-12-20 | 631 | 637 | 615 | 636 | 7,000 | 636 |
| 2000-12-19 | 660 | 660 | 631 | 631 | 8,000 | 631 |
| 2000-12-18 | 610 | 664 | 610 | 664 | 24,000 | 664 |
| 2000-12-15 | 665 | 671 | 665 | 670 | 11,000 | 670 |
| 2000-12-14 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2000-12-13 | 679 | 679 | 665 | 665 | 2,000 | 665 |
| 2000-12-12 | 685 | 695 | 680 | 682 | 29,000 | 682 |
| 2000-12-11 | 675 | 683 | 675 | 683 | 41,000 | 683 |
| 2000-12-08 | 662 | 663 | 661 | 663 | 39,000 | 663 |
| 2000-12-07 | 690 | 690 | 660 | 663 | 8,000 | 663 |
| 2000-12-06 | 690 | 698 | 690 | 698 | 17,000 | 698 |
| 2000-12-05 | 700 | 701 | 682 | 689 | 20,000 | 689 |
| 2000-12-04 | 700 | 709 | 700 | 705 | 51,000 | 705 |
| 2000-12-01 | 699 | 699 | 676 | 697 | 8,000 | 697 |
| 2000-11-30 | 670 | 700 | 670 | 700 | 5,000 | 700 |
| 2000-11-29 | 684 | 684 | 680 | 680 | 2,000 | 680 |
| 2000-11-28 | 700 | 702 | 699 | 700 | 29,000 | 700 |
| 2000-11-27 | 686 | 705 | 686 | 700 | 28,000 | 700 |
| 2000-11-24 | 685 | 699 | 685 | 686 | 8,000 | 686 |
| 2000-11-22 | 677 | 685 | 677 | 685 | 13,000 | 685 |
| 2000-11-21 | 667 | 677 | 667 | 677 | 36,000 | 677 |
| 2000-11-20 | 655 | 667 | 655 | 667 | 20,000 | 667 |
| 2000-11-17 | 664 | 664 | 654 | 655 | 12,000 | 655 |
| 2000-11-16 | 644 | 665 | 644 | 663 | 20,000 | 663 |
| 2000-11-15 | 655 | 655 | 654 | 654 | 8,000 | 654 |
| 2000-11-14 | 636 | 643 | 631 | 641 | 22,000 | 641 |
| 2000-11-13 | 643 | 643 | 631 | 635 | 14,000 | 635 |
| 2000-11-10 | 659 | 659 | 643 | 643 | 5,000 | 643 |
| 2000-11-09 | 661 | 661 | 648 | 659 | 13,000 | 659 |
| 2000-11-08 | 657 | 671 | 641 | 661 | 35,000 | 661 |
| 2000-11-07 | 660 | 673 | 653 | 653 | 18,000 | 653 |
| 2000-11-06 | 637 | 650 | 637 | 648 | 39,000 | 648 |
| 2000-11-02 | 639 | 639 | 629 | 635 | 7,000 | 635 |
| 2000-11-01 | 630 | 650 | 630 | 639 | 20,000 | 639 |
| 2000-10-31 | 601 | 629 | 600 | 600 | 17,000 | 600 |
| 2000-10-30 | 600 | 603 | 590 | 600 | 67,000 | 600 |
| 2000-10-27 | 620 | 620 | 600 | 600 | 34,000 | 600 |
| 2000-10-26 | 613 | 613 | 603 | 610 | 17,000 | 610 |
| 2000-10-25 | 600 | 650 | 590 | 640 | 91,000 | 640 |
| 2000-10-24 | 584 | 600 | 584 | 600 | 5,000 | 600 |
| 2000-10-23 | 567 | 584 | 567 | 584 | 5,000 | 584 |
| 2000-10-20 | 610 | 610 | 606 | 607 | 8,000 | 607 |
| 2000-10-19 | 608 | 615 | 605 | 605 | 7,000 | 605 |
| 2000-10-18 | 614 | 614 | 608 | 608 | 26,000 | 608 |
| 2000-10-17 | 628 | 628 | 614 | 614 | 9,000 | 614 |
| 2000-10-16 | 618 | 618 | 618 | 618 | 3,000 | 618 |
| 2000-10-13 | 608 | 610 | 602 | 608 | 8,000 | 608 |
| 2000-10-12 | 600 | 608 | 600 | 608 | 7,000 | 608 |
| 2000-10-11 | 625 | 625 | 620 | 620 | 2,000 | 620 |
| 2000-10-10 | 640 | 640 | 625 | 625 | 9,000 | 625 |
| 2000-10-06 | 640 | 640 | 640 | 640 | 13,000 | 640 |
| 2000-10-05 | 651 | 651 | 630 | 640 | 7,000 | 640 |
| 2000-10-04 | 646 | 656 | 646 | 651 | 7,000 | 651 |
| 2000-10-03 | 675 | 676 | 675 | 676 | 5,000 | 676 |
| 2000-10-02 | 708 | 708 | 675 | 675 | 23,000 | 675 |
| 2000-09-29 | 619 | 638 | 619 | 638 | 8,000 | 638 |
| 2000-09-28 | 636 | 636 | 619 | 619 | 8,000 | 619 |
| 2000-09-27 | 642 | 642 | 630 | 630 | 5,000 | 630 |
| 2000-09-26 | 640 | 658 | 640 | 642 | 13,000 | 642 |
| 2000-09-25 | 641 | 641 | 623 | 640 | 7,000 | 640 |
| 2000-09-22 | 649 | 649 | 615 | 631 | 34,000 | 631 |
| 2000-09-21 | 607 | 660 | 607 | 650 | 23,000 | 650 |
| 2000-09-20 | 608 | 630 | 608 | 627 | 29,000 | 627 |
| 2000-09-19 | 610 | 610 | 606 | 607 | 17,000 | 607 |
| 2000-09-18 | 605 | 607 | 605 | 607 | 10,000 | 607 |
| 2000-09-14 | 613 | 615 | 605 | 605 | 22,000 | 605 |
| 2000-09-13 | 609 | 611 | 609 | 611 | 6,000 | 611 |
| 2000-09-12 | 619 | 619 | 608 | 608 | 8,000 | 608 |
| 2000-09-11 | 620 | 620 | 610 | 619 | 17,000 | 619 |
| 2000-09-08 | 627 | 628 | 616 | 619 | 29,000 | 619 |
| 2000-09-07 | 629 | 629 | 627 | 627 | 7,000 | 627 |
| 2000-09-06 | 629 | 629 | 619 | 628 | 10,000 | 628 |
| 2000-09-05 | 620 | 629 | 615 | 629 | 17,000 | 629 |
| 2000-09-04 | 635 | 635 | 621 | 621 | 5,000 | 621 |
| 2000-09-01 | 644 | 644 | 627 | 628 | 8,000 | 628 |
| 2000-08-31 | 635 | 645 | 635 | 645 | 5,000 | 645 |
| 2000-08-30 | 669 | 669 | 631 | 631 | 6,000 | 631 |
| 2000-08-29 | 626 | 674 | 626 | 673 | 13,000 | 673 |
| 2000-08-28 | 670 | 674 | 660 | 674 | 10,000 | 674 |
| 2000-08-25 | 670 | 675 | 663 | 675 | 14,000 | 675 |
| 2000-08-24 | 670 | 670 | 660 | 670 | 16,000 | 670 |
| 2000-08-23 | 670 | 670 | 660 | 660 | 6,000 | 660 |
| 2000-08-22 | 670 | 670 | 660 | 670 | 6,000 | 670 |
| 2000-08-21 | 674 | 674 | 660 | 670 | 5,000 | 670 |
| 2000-08-18 | 678 | 678 | 670 | 675 | 9,000 | 675 |
| 2000-08-17 | 675 | 675 | 671 | 671 | 3,000 | 671 |
| 2000-08-16 | 675 | 677 | 675 | 677 | 2,000 | 677 |
| 2000-08-15 | 680 | 680 | 671 | 675 | 14,000 | 675 |
| 2000-08-14 | 679 | 680 | 678 | 679 | 10,000 | 679 |
| 2000-08-11 | 675 | 679 | 675 | 679 | 7,000 | 679 |
| 2000-08-10 | 676 | 679 | 675 | 675 | 7,000 | 675 |
| 2000-08-09 | 676 | 676 | 670 | 675 | 6,000 | 675 |
| 2000-08-08 | 675 | 680 | 675 | 676 | 25,000 | 676 |
| 2000-08-07 | 679 | 679 | 675 | 675 | 6,000 | 675 |
| 2000-08-04 | 680 | 680 | 680 | 680 | 18,000 | 680 |
| 2000-08-03 | 692 | 692 | 685 | 688 | 8,000 | 688 |
| 2000-08-02 | 700 | 700 | 692 | 692 | 10,000 | 692 |
| 2000-08-01 | 671 | 675 | 664 | 675 | 15,000 | 675 |
| 2000-07-31 | 676 | 676 | 663 | 663 | 11,000 | 663 |
| 2000-07-28 | 705 | 706 | 690 | 690 | 10,000 | 690 |
| 2000-07-27 | 700 | 705 | 697 | 705 | 41,000 | 705 |
| 2000-07-26 | 700 | 700 | 700 | 700 | 9,000 | 700 |
| 2000-07-25 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2000-07-24 | 706 | 706 | 700 | 700 | 19,000 | 700 |
| 2000-07-21 | 706 | 706 | 706 | 706 | 7,000 | 706 |
| 2000-07-19 | 717 | 717 | 701 | 701 | 7,000 | 701 |
| 2000-07-18 | 721 | 721 | 720 | 720 | 10,000 | 720 |
| 2000-07-17 | 748 | 748 | 719 | 720 | 11,000 | 720 |
| 2000-07-14 | 716 | 716 | 716 | 716 | 11,000 | 716 |
| 2000-07-13 | 720 | 720 | 716 | 716 | 9,000 | 716 |
| 2000-07-12 | 720 | 720 | 716 | 719 | 8,000 | 719 |
| 2000-07-11 | 719 | 721 | 719 | 720 | 7,000 | 720 |
| 2000-07-10 | 701 | 719 | 701 | 719 | 7,000 | 719 |
| 2000-07-07 | 714 | 714 | 705 | 705 | 10,000 | 705 |
| 2000-07-06 | 732 | 732 | 710 | 716 | 21,000 | 716 |
| 2000-07-05 | 748 | 748 | 722 | 733 | 13,000 | 733 |
| 2000-07-04 | 770 | 770 | 749 | 749 | 12,000 | 749 |
| 2000-07-03 | 781 | 781 | 739 | 769 | 20,000 | 769 |
| 2000-06-30 | 705 | 728 | 705 | 728 | 14,000 | 728 |
| 2000-06-29 | 705 | 705 | 701 | 701 | 11,000 | 701 |
| 2000-06-28 | 710 | 710 | 685 | 700 | 11,000 | 700 |
| 2000-06-27 | 710 | 711 | 710 | 711 | 7,000 | 711 |
| 2000-06-26 | 709 | 711 | 709 | 710 | 21,000 | 710 |
| 2000-06-23 | 710 | 710 | 699 | 709 | 33,000 | 709 |
| 2000-06-22 | 700 | 710 | 700 | 710 | 31,000 | 710 |
| 2000-06-21 | 700 | 708 | 700 | 700 | 14,000 | 700 |
| 2000-06-20 | 710 | 710 | 700 | 709 | 14,000 | 709 |
| 2000-06-19 | 703 | 703 | 692 | 700 | 32,000 | 700 |
| 2000-06-16 | 709 | 709 | 699 | 700 | 44,000 | 700 |
| 2000-06-15 | 700 | 710 | 700 | 710 | 31,000 | 710 |
| 2000-06-14 | 710 | 715 | 703 | 710 | 24,000 | 710 |
| 2000-06-13 | 700 | 710 | 700 | 710 | 17,000 | 710 |
| 2000-06-12 | 710 | 710 | 700 | 700 | 47,000 | 700 |
| 2000-06-09 | 705 | 705 | 701 | 702 | 19,000 | 702 |
| 2000-06-08 | 699 | 700 | 696 | 700 | 15,000 | 700 |
| 2000-06-07 | 699 | 700 | 695 | 699 | 9,000 | 699 |
| 2000-06-06 | 674 | 681 | 673 | 681 | 7,000 | 681 |
| 2000-06-05 | 693 | 695 | 693 | 695 | 14,000 | 695 |
| 2000-06-02 | 700 | 700 | 691 | 693 | 30,000 | 693 |
| 2000-06-01 | 698 | 699 | 691 | 698 | 14,000 | 698 |
| 2000-05-31 | 680 | 699 | 680 | 699 | 27,000 | 699 |
| 2000-05-30 | 699 | 699 | 671 | 671 | 23,000 | 671 |
| 2000-05-29 | 705 | 705 | 695 | 695 | 52,000 | 695 |
| 2000-05-26 | 685 | 700 | 685 | 700 | 113,000 | 700 |
| 2000-05-25 | 685 | 686 | 680 | 680 | 117,000 | 680 |
| 2000-05-24 | 660 | 688 | 659 | 684 | 54,000 | 684 |
| 2000-05-23 | 658 | 658 | 657 | 658 | 19,000 | 658 |
| 2000-05-22 | 635 | 655 | 635 | 655 | 50,000 | 655 |
| 2000-05-19 | 615 | 635 | 615 | 630 | 7,000 | 630 |
| 2000-05-18 | 645 | 645 | 615 | 615 | 20,000 | 615 |
| 2000-05-17 | 621 | 622 | 605 | 615 | 45,000 | 615 |
| 2000-05-16 | 620 | 621 | 615 | 621 | 23,000 | 621 |
| 2000-05-15 | 600 | 616 | 599 | 610 | 65,000 | 610 |
| 2000-05-12 | 605 | 605 | 595 | 600 | 47,000 | 600 |
| 2000-05-11 | 600 | 605 | 591 | 600 | 57,000 | 600 |
| 2000-05-10 | 621 | 621 | 601 | 605 | 26,000 | 605 |
| 2000-05-09 | 619 | 623 | 619 | 622 | 47,000 | 622 |
| 2000-05-08 | 616 | 623 | 616 | 622 | 33,000 | 622 |
| 2000-05-02 | 617 | 617 | 613 | 617 | 57,000 | 617 |
| 2000-05-01 | 575 | 614 | 575 | 614 | 55,000 | 614 |
| 2000-04-28 | 554 | 579 | 554 | 574 | 55,000 | 574 |
| 2000-04-27 | 544 | 554 | 544 | 554 | 12,000 | 554 |
| 2000-04-26 | 545 | 545 | 540 | 544 | 35,000 | 544 |
| 2000-04-25 | 544 | 544 | 539 | 544 | 16,000 | 544 |
| 2000-04-24 | 540 | 540 | 535 | 535 | 7,000 | 535 |
| 2000-04-21 | 510 | 531 | 510 | 531 | 8,000 | 531 |
| 2000-04-20 | 520 | 520 | 511 | 520 | 50,000 | 520 |
| 2000-04-19 | 530 | 540 | 512 | 512 | 76,000 | 512 |
| 2000-04-18 | 525 | 525 | 521 | 525 | 14,000 | 525 |
| 2000-04-17 | 545 | 545 | 520 | 530 | 17,000 | 530 |
| 2000-04-14 | 555 | 558 | 555 | 555 | 10,000 | 555 |
| 2000-04-13 | 558 | 558 | 555 | 558 | 13,000 | 558 |
| 2000-04-12 | 556 | 558 | 552 | 558 | 12,000 | 558 |
| 2000-04-11 | 556 | 557 | 556 | 557 | 8,000 | 557 |
| 2000-04-10 | 548 | 556 | 548 | 556 | 16,000 | 556 |
| 2000-04-07 | 545 | 547 | 545 | 547 | 19,000 | 547 |
| 2000-04-06 | 543 | 550 | 543 | 550 | 16,000 | 550 |
| 2000-04-05 | 555 | 555 | 543 | 543 | 17,000 | 543 |
| 2000-04-04 | 565 | 565 | 555 | 555 | 14,000 | 555 |
| 2000-04-03 | 565 | 565 | 560 | 561 | 8,000 | 561 |
| 2000-03-31 | 556 | 565 | 556 | 565 | 31,000 | 565 |
| 2000-03-30 | 590 | 590 | 551 | 551 | 14,000 | 551 |
| 2000-03-29 | 600 | 600 | 589 | 589 | 10,000 | 589 |
| 2000-03-28 | 572 | 572 | 551 | 551 | 6,000 | 551 |
| 2000-03-27 | 570 | 580 | 570 | 578 | 9,000 | 578 |
| 2000-03-24 | 561 | 565 | 561 | 565 | 32,000 | 565 |
| 2000-03-23 | 566 | 570 | 560 | 561 | 24,000 | 561 |
| 2000-03-22 | 580 | 580 | 561 | 561 | 25,000 | 561 |
| 2000-03-21 | 578 | 601 | 578 | 580 | 207,000 | 580 |
| 2000-03-17 | 580 | 580 | 556 | 560 | 37,000 | 560 |
| 2000-03-16 | 584 | 584 | 535 | 555 | 23,000 | 555 |
| 2000-03-15 | 585 | 585 | 584 | 584 | 8,000 | 584 |
| 2000-03-14 | 594 | 600 | 584 | 594 | 11,000 | 594 |
| 2000-03-13 | 585 | 585 | 570 | 584 | 7,000 | 584 |
| 2000-03-10 | 586 | 586 | 568 | 568 | 58,000 | 568 |
| 2000-03-09 | 598 | 598 | 579 | 580 | 22,000 | 580 |
| 2000-03-08 | 572 | 580 | 566 | 578 | 14,000 | 578 |
| 2000-03-07 | 580 | 580 | 573 | 573 | 12,000 | 573 |
| 2000-03-06 | 560 | 585 | 560 | 567 | 24,000 | 567 |
| 2000-03-03 | 577 | 580 | 560 | 560 | 26,000 | 560 |
| 2000-03-02 | 570 | 592 | 570 | 577 | 38,000 | 577 |
| 2000-03-01 | 560 | 569 | 560 | 560 | 15,000 | 560 |
| 2000-02-29 | 550 | 563 | 550 | 563 | 23,000 | 563 |
| 2000-02-28 | 563 | 563 | 535 | 550 | 6,000 | 550 |
| 2000-02-25 | 529 | 533 | 510 | 533 | 14,000 | 533 |
| 2000-02-24 | 560 | 560 | 529 | 529 | 20,000 | 529 |
| 2000-02-23 | 492 | 500 | 492 | 500 | 19,000 | 500 |
| 2000-02-22 | 514 | 515 | 500 | 500 | 31,000 | 500 |
| 2000-02-21 | 530 | 530 | 515 | 515 | 11,000 | 515 |
| 2000-02-18 | 545 | 545 | 530 | 530 | 19,000 | 530 |
| 2000-02-17 | 549 | 549 | 533 | 533 | 16,000 | 533 |
| 2000-02-16 | 550 | 550 | 541 | 549 | 8,000 | 549 |
| 2000-02-15 | 566 | 566 | 535 | 540 | 21,000 | 540 |
| 2000-02-14 | 557 | 557 | 532 | 532 | 35,000 | 532 |
| 2000-02-10 | 565 | 565 | 556 | 556 | 19,000 | 556 |
| 2000-02-09 | 585 | 585 | 560 | 562 | 31,000 | 562 |
| 2000-02-08 | 600 | 600 | 550 | 569 | 81,000 | 569 |
| 2000-02-07 | 556 | 600 | 556 | 575 | 63,000 | 575 |
| 2000-02-04 | 545 | 565 | 545 | 555 | 94,000 | 555 |
| 2000-02-03 | 620 | 620 | 595 | 595 | 22,000 | 595 |
| 2000-02-02 | 629 | 629 | 620 | 620 | 10,000 | 620 |
| 2000-02-01 | 615 | 615 | 600 | 600 | 54,000 | 600 |
| 2000-01-31 | 630 | 630 | 604 | 604 | 12,000 | 604 |
| 2000-01-28 | 640 | 640 | 630 | 630 | 16,000 | 630 |
| 2000-01-27 | 659 | 659 | 632 | 640 | 20,000 | 640 |
| 2000-01-26 | 680 | 680 | 659 | 660 | 11,000 | 660 |
| 2000-01-25 | 649 | 665 | 649 | 660 | 345,000 | 660 |
| 2000-01-24 | 620 | 650 | 620 | 649 | 85,000 | 649 |
| 2000-01-21 | 639 | 639 | 623 | 623 | 13,000 | 623 |
| 2000-01-20 | 640 | 660 | 623 | 640 | 22,000 | 640 |
| 2000-01-19 | 640 | 640 | 620 | 640 | 4,000 | 640 |
| 2000-01-18 | 680 | 680 | 640 | 640 | 16,000 | 640 |
| 2000-01-17 | 600 | 620 | 599 | 620 | 43,000 | 620 |
| 2000-01-14 | 580 | 581 | 580 | 581 | 4,000 | 581 |
| 2000-01-13 | 605 | 606 | 597 | 597 | 14,000 | 597 |
| 2000-01-12 | 605 | 610 | 605 | 605 | 10,000 | 605 |
| 2000-01-11 | 604 | 610 | 595 | 605 | 24,000 | 605 |
| 2000-01-07 | 560 | 599 | 560 | 598 | 19,000 | 598 |
| 2000-01-06 | 540 | 570 | 540 | 551 | 13,000 | 551 |
| 2000-01-05 | 600 | 600 | 540 | 540 | 10,000 | 540 |
| 2000-01-04 | 512 | 512 | 512 | 512 | 7,000 | 512 |
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
