4951 エステー(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 575 | 593 | 575 | 593 | 19,000 | 593 |
| 2001-12-27 | 580 | 580 | 575 | 575 | 2,000 | 575 |
| 2001-12-26 | 581 | 581 | 580 | 580 | 4,000 | 580 |
| 2001-12-25 | 574 | 581 | 574 | 581 | 11,000 | 581 |
| 2001-12-21 | 592 | 592 | 567 | 574 | 26,000 | 574 |
| 2001-12-20 | 593 | 594 | 588 | 592 | 20,000 | 592 |
| 2001-12-19 | 606 | 606 | 599 | 603 | 17,000 | 603 |
| 2001-12-18 | 614 | 616 | 606 | 606 | 8,000 | 606 |
| 2001-12-17 | 569 | 616 | 569 | 616 | 5,000 | 616 |
| 2001-12-14 | 600 | 600 | 599 | 599 | 36,000 | 599 |
| 2001-12-13 | 618 | 618 | 614 | 614 | 11,000 | 614 |
| 2001-12-12 | 591 | 591 | 588 | 588 | 20,000 | 588 |
| 2001-12-11 | 603 | 604 | 591 | 591 | 16,000 | 591 |
| 2001-12-10 | 613 | 613 | 610 | 613 | 5,000 | 613 |
| 2001-12-07 | 626 | 626 | 615 | 615 | 12,000 | 615 |
| 2001-12-06 | 620 | 626 | 620 | 626 | 14,000 | 626 |
| 2001-12-05 | 620 | 620 | 616 | 616 | 7,000 | 616 |
| 2001-12-04 | 617 | 620 | 617 | 618 | 13,000 | 618 |
| 2001-12-03 | 620 | 620 | 613 | 616 | 13,000 | 616 |
| 2001-11-30 | 617 | 617 | 615 | 615 | 5,000 | 615 |
| 2001-11-29 | 616 | 616 | 613 | 616 | 7,000 | 616 |
| 2001-11-28 | 619 | 619 | 610 | 616 | 8,000 | 616 |
| 2001-11-27 | 620 | 625 | 619 | 619 | 14,000 | 619 |
| 2001-11-26 | 593 | 620 | 593 | 620 | 9,000 | 620 |
| 2001-11-22 | 602 | 604 | 592 | 592 | 30,000 | 592 |
| 2001-11-21 | 601 | 604 | 601 | 601 | 8,000 | 601 |
| 2001-11-20 | 600 | 610 | 600 | 600 | 12,000 | 600 |
| 2001-11-19 | 610 | 611 | 600 | 600 | 11,000 | 600 |
| 2001-11-16 | 633 | 634 | 610 | 610 | 22,000 | 610 |
| 2001-11-15 | 633 | 633 | 630 | 633 | 15,000 | 633 |
| 2001-11-14 | 634 | 640 | 634 | 634 | 9,000 | 634 |
| 2001-11-13 | 627 | 631 | 627 | 630 | 5,000 | 630 |
| 2001-11-12 | 637 | 637 | 619 | 627 | 8,000 | 627 |
| 2001-11-09 | 646 | 646 | 638 | 644 | 5,000 | 644 |
| 2001-11-08 | 652 | 652 | 646 | 646 | 7,000 | 646 |
| 2001-11-07 | 651 | 651 | 623 | 647 | 18,000 | 647 |
| 2001-11-06 | 639 | 651 | 639 | 651 | 9,000 | 651 |
| 2001-11-05 | 638 | 640 | 636 | 639 | 16,000 | 639 |
| 2001-11-02 | 643 | 650 | 628 | 628 | 25,000 | 628 |
| 2001-11-01 | 643 | 652 | 642 | 642 | 18,000 | 642 |
| 2001-10-31 | 640 | 642 | 640 | 641 | 9,000 | 641 |
| 2001-10-30 | 642 | 642 | 630 | 640 | 21,000 | 640 |
| 2001-10-29 | 650 | 652 | 650 | 652 | 4,000 | 652 |
| 2001-10-26 | 649 | 650 | 649 | 650 | 10,000 | 650 |
| 2001-10-25 | 639 | 642 | 635 | 639 | 11,000 | 639 |
| 2001-10-24 | 643 | 649 | 633 | 633 | 20,000 | 633 |
| 2001-10-23 | 640 | 643 | 640 | 643 | 8,000 | 643 |
| 2001-10-22 | 635 | 640 | 631 | 636 | 14,000 | 636 |
| 2001-10-19 | 635 | 635 | 634 | 634 | 13,000 | 634 |
| 2001-10-18 | 637 | 640 | 636 | 636 | 15,000 | 636 |
| 2001-10-17 | 635 | 636 | 635 | 636 | 10,000 | 636 |
| 2001-10-16 | 650 | 650 | 643 | 643 | 13,000 | 643 |
| 2001-10-15 | 631 | 650 | 631 | 650 | 15,000 | 650 |
| 2001-10-12 | 635 | 635 | 630 | 633 | 29,000 | 633 |
| 2001-10-11 | 626 | 634 | 626 | 634 | 15,000 | 634 |
| 2001-10-10 | 640 | 640 | 626 | 626 | 11,000 | 626 |
| 2001-10-09 | 633 | 640 | 632 | 640 | 13,000 | 640 |
| 2001-10-05 | 690 | 690 | 659 | 659 | 6,000 | 659 |
| 2001-10-04 | 655 | 671 | 655 | 670 | 10,000 | 670 |
| 2001-10-03 | 651 | 655 | 651 | 655 | 26,000 | 655 |
| 2001-10-02 | 641 | 645 | 638 | 639 | 17,000 | 639 |
| 2001-10-01 | 630 | 640 | 630 | 640 | 15,000 | 640 |
| 2001-09-28 | 620 | 631 | 611 | 630 | 31,000 | 630 |
| 2001-09-27 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2001-09-26 | 581 | 600 | 581 | 600 | 12,000 | 600 |
| 2001-09-25 | 607 | 607 | 591 | 593 | 9,000 | 593 |
| 2001-09-21 | 618 | 618 | 571 | 571 | 72,000 | 571 |
| 2001-09-20 | 615 | 618 | 610 | 618 | 12,000 | 618 |
| 2001-09-19 | 605 | 615 | 601 | 615 | 30,000 | 615 |
| 2001-09-18 | 620 | 620 | 600 | 600 | 10,000 | 600 |
| 2001-09-17 | 620 | 620 | 600 | 600 | 11,000 | 600 |
| 2001-09-14 | 610 | 620 | 610 | 620 | 31,000 | 620 |
| 2001-09-13 | 635 | 635 | 605 | 607 | 6,000 | 607 |
| 2001-09-12 | 650 | 660 | 635 | 635 | 8,000 | 635 |
| 2001-09-11 | 680 | 681 | 680 | 681 | 6,000 | 681 |
| 2001-09-10 | 680 | 680 | 665 | 680 | 8,000 | 680 |
| 2001-09-07 | 680 | 680 | 672 | 680 | 5,000 | 680 |
| 2001-09-06 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2001-09-05 | 676 | 685 | 676 | 685 | 6,000 | 685 |
| 2001-09-04 | 690 | 690 | 676 | 676 | 13,000 | 676 |
| 2001-09-03 | 680 | 719 | 680 | 719 | 4,000 | 719 |
| 2001-08-31 | 701 | 701 | 680 | 680 | 14,000 | 680 |
| 2001-08-30 | 704 | 704 | 691 | 691 | 8,000 | 691 |
| 2001-08-29 | 710 | 711 | 710 | 710 | 4,000 | 710 |
| 2001-08-28 | 710 | 713 | 710 | 710 | 5,000 | 710 |
| 2001-08-27 | 704 | 710 | 704 | 710 | 5,000 | 710 |
| 2001-08-24 | 703 | 704 | 703 | 703 | 6,000 | 703 |
| 2001-08-23 | 705 | 705 | 701 | 703 | 9,000 | 703 |
| 2001-08-22 | 700 | 705 | 697 | 705 | 9,000 | 705 |
| 2001-08-21 | 705 | 705 | 700 | 700 | 4,000 | 700 |
| 2001-08-20 | 700 | 705 | 699 | 704 | 10,000 | 704 |
| 2001-08-17 | 699 | 699 | 681 | 681 | 15,000 | 681 |
| 2001-08-16 | 696 | 700 | 696 | 700 | 9,000 | 700 |
| 2001-08-15 | 700 | 700 | 695 | 695 | 11,000 | 695 |
| 2001-08-14 | 701 | 701 | 700 | 700 | 3,000 | 700 |
| 2001-08-13 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 2001-08-10 | 716 | 716 | 700 | 701 | 4,000 | 701 |
| 2001-08-09 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 2001-08-08 | 722 | 722 | 721 | 721 | 3,000 | 721 |
| 2001-08-07 | 690 | 721 | 690 | 721 | 12,000 | 721 |
| 2001-08-06 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2001-08-03 | 730 | 730 | 718 | 718 | 5,000 | 718 |
| 2001-08-02 | 729 | 730 | 727 | 730 | 13,000 | 730 |
| 2001-08-01 | 703 | 715 | 703 | 706 | 13,000 | 706 |
| 2001-07-31 | 701 | 702 | 701 | 702 | 7,000 | 702 |
| 2001-07-30 | 700 | 700 | 693 | 693 | 3,000 | 693 |
| 2001-07-27 | 706 | 706 | 705 | 705 | 5,000 | 705 |
| 2001-07-26 | 701 | 705 | 700 | 705 | 5,000 | 705 |
| 2001-07-25 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2001-07-24 | 689 | 695 | 684 | 695 | 31,000 | 695 |
| 2001-07-23 | 705 | 705 | 689 | 689 | 8,000 | 689 |
| 2001-07-19 | 682 | 682 | 680 | 680 | 6,000 | 680 |
| 2001-07-18 | 706 | 706 | 682 | 682 | 6,000 | 682 |
| 2001-07-17 | 689 | 690 | 686 | 686 | 15,000 | 686 |
| 2001-07-16 | 689 | 689 | 689 | 689 | 4,000 | 689 |
| 2001-07-13 | 694 | 694 | 689 | 689 | 14,000 | 689 |
| 2001-07-12 | 691 | 694 | 690 | 694 | 7,000 | 694 |
| 2001-07-11 | 711 | 711 | 690 | 690 | 6,000 | 690 |
| 2001-07-10 | 710 | 710 | 700 | 700 | 2,000 | 700 |
| 2001-07-09 | 719 | 719 | 710 | 710 | 5,000 | 710 |
| 2001-07-06 | 713 | 720 | 712 | 720 | 11,000 | 720 |
| 2001-07-05 | 735 | 735 | 712 | 712 | 8,000 | 712 |
| 2001-07-04 | 735 | 735 | 735 | 735 | 3,000 | 735 |
| 2001-07-03 | 743 | 748 | 743 | 748 | 15,000 | 748 |
| 2001-07-02 | 739 | 747 | 739 | 743 | 19,000 | 743 |
| 2001-06-29 | 739 | 739 | 739 | 739 | 10,000 | 739 |
| 2001-06-28 | 720 | 740 | 720 | 740 | 4,000 | 740 |
| 2001-06-27 | 758 | 758 | 745 | 745 | 8,000 | 745 |
| 2001-06-26 | 712 | 745 | 712 | 745 | 14,000 | 745 |
| 2001-06-25 | 708 | 722 | 708 | 722 | 9,000 | 722 |
| 2001-06-22 | 710 | 711 | 708 | 708 | 17,000 | 708 |
| 2001-06-21 | 700 | 708 | 695 | 708 | 19,000 | 708 |
| 2001-06-20 | 705 | 705 | 700 | 700 | 15,000 | 700 |
| 2001-06-19 | 700 | 704 | 700 | 703 | 8,000 | 703 |
| 2001-06-18 | 700 | 707 | 700 | 700 | 16,000 | 700 |
| 2001-06-15 | 710 | 710 | 680 | 680 | 12,000 | 680 |
| 2001-06-13 | 730 | 730 | 720 | 730 | 11,000 | 730 |
| 2001-06-12 | 725 | 725 | 720 | 725 | 14,000 | 725 |
| 2001-06-11 | 726 | 726 | 726 | 726 | 1,000 | 726 |
| 2001-06-08 | 730 | 730 | 718 | 725 | 63,000 | 725 |
| 2001-06-07 | 721 | 731 | 721 | 730 | 24,000 | 730 |
| 2001-06-06 | 731 | 732 | 727 | 730 | 18,000 | 730 |
| 2001-06-05 | 730 | 740 | 730 | 740 | 16,000 | 740 |
| 2001-06-04 | 730 | 740 | 721 | 740 | 22,000 | 740 |
| 2001-06-01 | 740 | 741 | 740 | 741 | 20,000 | 741 |
| 2001-05-31 | 751 | 755 | 719 | 740 | 24,000 | 740 |
| 2001-05-30 | 760 | 760 | 759 | 759 | 5,000 | 759 |
| 2001-05-29 | 757 | 760 | 755 | 760 | 11,000 | 760 |
| 2001-05-28 | 764 | 764 | 760 | 760 | 4,000 | 760 |
| 2001-05-25 | 760 | 764 | 758 | 764 | 16,000 | 764 |
| 2001-05-24 | 770 | 770 | 760 | 760 | 14,000 | 760 |
| 2001-05-23 | 760 | 770 | 760 | 770 | 4,000 | 770 |
| 2001-05-22 | 775 | 775 | 770 | 770 | 21,000 | 770 |
| 2001-05-21 | 770 | 778 | 765 | 770 | 46,000 | 770 |
| 2001-05-18 | 775 | 778 | 770 | 775 | 160,000 | 775 |
| 2001-05-17 | 768 | 770 | 768 | 770 | 6,000 | 770 |
| 2001-05-16 | 760 | 762 | 757 | 758 | 52,000 | 758 |
| 2001-05-15 | 770 | 770 | 763 | 765 | 44,000 | 765 |
| 2001-05-14 | 780 | 780 | 770 | 770 | 3,000 | 770 |
| 2001-05-11 | 752 | 780 | 752 | 780 | 36,000 | 780 |
| 2001-05-10 | 751 | 765 | 751 | 765 | 18,000 | 765 |
| 2001-05-09 | 759 | 760 | 759 | 759 | 15,000 | 759 |
| 2001-05-08 | 765 | 773 | 758 | 758 | 28,000 | 758 |
| 2001-05-07 | 779 | 779 | 765 | 765 | 136,000 | 765 |
| 2001-05-02 | 799 | 799 | 770 | 784 | 27,000 | 784 |
| 2001-05-01 | 751 | 800 | 751 | 800 | 56,000 | 800 |
| 2001-04-27 | 768 | 768 | 750 | 750 | 36,000 | 750 |
| 2001-04-26 | 791 | 810 | 765 | 770 | 51,000 | 770 |
| 2001-04-25 | 800 | 819 | 800 | 801 | 17,000 | 801 |
| 2001-04-24 | 811 | 820 | 810 | 820 | 22,000 | 820 |
| 2001-04-23 | 820 | 821 | 816 | 821 | 17,000 | 821 |
| 2001-04-20 | 815 | 815 | 800 | 800 | 10,000 | 800 |
| 2001-04-19 | 800 | 810 | 800 | 805 | 13,000 | 805 |
| 2001-04-18 | 800 | 806 | 799 | 803 | 20,000 | 803 |
| 2001-04-17 | 800 | 803 | 787 | 787 | 7,000 | 787 |
| 2001-04-16 | 785 | 794 | 785 | 794 | 4,000 | 794 |
| 2001-04-13 | 819 | 819 | 815 | 815 | 9,000 | 815 |
| 2001-04-12 | 815 | 815 | 815 | 815 | 4,000 | 815 |
| 2001-04-11 | 822 | 822 | 815 | 815 | 19,000 | 815 |
| 2001-04-10 | 820 | 830 | 818 | 821 | 40,000 | 821 |
| 2001-04-09 | 820 | 832 | 819 | 820 | 68,000 | 820 |
| 2001-04-06 | 809 | 820 | 805 | 820 | 42,000 | 820 |
| 2001-04-05 | 808 | 815 | 808 | 809 | 25,000 | 809 |
| 2001-04-04 | 788 | 810 | 788 | 808 | 35,000 | 808 |
| 2001-04-03 | 787 | 800 | 787 | 788 | 13,000 | 788 |
| 2001-04-02 | 780 | 780 | 755 | 755 | 9,000 | 755 |
| 2001-03-30 | 800 | 800 | 750 | 750 | 35,000 | 750 |
| 2001-03-29 | 797 | 810 | 797 | 800 | 21,000 | 800 |
| 2001-03-28 | 815 | 815 | 772 | 797 | 16,000 | 797 |
| 2001-03-27 | 796 | 829 | 796 | 815 | 31,000 | 815 |
| 2001-03-26 | 772 | 800 | 767 | 800 | 51,000 | 800 |
| 2001-03-23 | 768 | 770 | 757 | 770 | 33,000 | 770 |
| 2001-03-22 | 760 | 770 | 750 | 770 | 20,000 | 770 |
| 2001-03-21 | 717 | 760 | 710 | 760 | 27,000 | 760 |
| 2001-03-19 | 726 | 726 | 710 | 710 | 6,000 | 710 |
| 2001-03-16 | 732 | 745 | 722 | 725 | 40,000 | 725 |
| 2001-03-15 | 720 | 732 | 700 | 732 | 29,000 | 732 |
| 2001-03-14 | 744 | 744 | 730 | 739 | 7,000 | 739 |
| 2001-03-13 | 730 | 734 | 720 | 734 | 31,000 | 734 |
| 2001-03-12 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 2001-03-09 | 744 | 744 | 731 | 731 | 30,000 | 731 |
| 2001-03-08 | 744 | 745 | 740 | 744 | 7,000 | 744 |
| 2001-03-07 | 719 | 745 | 719 | 745 | 35,000 | 745 |
| 2001-03-06 | 709 | 720 | 703 | 720 | 9,000 | 720 |
| 2001-03-05 | 710 | 710 | 710 | 710 | 7,000 | 710 |
| 2001-03-02 | 730 | 730 | 702 | 710 | 14,000 | 710 |
| 2001-03-01 | 709 | 730 | 689 | 730 | 46,000 | 730 |
| 2001-02-28 | 709 | 710 | 701 | 710 | 15,000 | 710 |
| 2001-02-27 | 708 | 708 | 704 | 704 | 4,000 | 704 |
| 2001-02-26 | 700 | 715 | 700 | 710 | 18,000 | 710 |
| 2001-02-23 | 700 | 715 | 700 | 700 | 10,000 | 700 |
| 2001-02-22 | 729 | 729 | 700 | 700 | 19,000 | 700 |
| 2001-02-21 | 710 | 730 | 710 | 730 | 40,000 | 730 |
| 2001-02-20 | 699 | 710 | 699 | 710 | 28,000 | 710 |
| 2001-02-19 | 711 | 711 | 690 | 699 | 5,000 | 699 |
| 2001-02-16 | 693 | 711 | 693 | 711 | 57,000 | 711 |
| 2001-02-15 | 686 | 692 | 686 | 692 | 15,000 | 692 |
| 2001-02-14 | 672 | 686 | 672 | 686 | 14,000 | 686 |
| 2001-02-13 | 672 | 672 | 671 | 671 | 6,000 | 671 |
| 2001-02-09 | 680 | 680 | 671 | 680 | 45,000 | 680 |
| 2001-02-08 | 674 | 675 | 674 | 674 | 8,000 | 674 |
| 2001-02-07 | 671 | 671 | 670 | 670 | 4,000 | 670 |
| 2001-02-06 | 670 | 671 | 670 | 671 | 2,000 | 671 |
| 2001-02-05 | 671 | 671 | 670 | 670 | 8,000 | 670 |
| 2001-02-02 | 675 | 700 | 675 | 675 | 80,000 | 675 |
| 2001-02-01 | 662 | 678 | 662 | 678 | 14,000 | 678 |
| 2001-01-31 | 675 | 675 | 661 | 662 | 7,000 | 662 |
| 2001-01-30 | 675 | 675 | 665 | 675 | 11,000 | 675 |
| 2001-01-29 | 674 | 674 | 665 | 674 | 15,000 | 674 |
| 2001-01-26 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2001-01-25 | 646 | 666 | 646 | 666 | 11,000 | 666 |
| 2001-01-24 | 685 | 685 | 641 | 641 | 13,000 | 641 |
| 2001-01-23 | 690 | 690 | 685 | 685 | 18,000 | 685 |
| 2001-01-22 | 690 | 690 | 676 | 685 | 40,000 | 685 |
| 2001-01-19 | 655 | 690 | 654 | 690 | 37,000 | 690 |
| 2001-01-18 | 621 | 651 | 620 | 651 | 21,000 | 651 |
| 2001-01-17 | 620 | 620 | 613 | 620 | 8,000 | 620 |
| 2001-01-16 | 612 | 620 | 612 | 620 | 6,000 | 620 |
| 2001-01-15 | 621 | 621 | 611 | 611 | 9,000 | 611 |
| 2001-01-12 | 621 | 621 | 621 | 621 | 12,000 | 621 |
| 2001-01-11 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2001-01-10 | 615 | 621 | 615 | 621 | 26,000 | 621 |
| 2001-01-09 | 631 | 631 | 610 | 610 | 15,000 | 610 |
| 2001-01-05 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 2001-01-04 | 664 | 665 | 630 | 630 | 6,000 | 630 |
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
