4951 エステー(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-3081181881081713,000817
2002-12-27802832802820110,000820
2002-12-26779804779802116,000802
2002-12-2579579576777886,000778
2002-12-24751793751785151,000785
2002-12-20777777760761100,000761
2002-12-19732772732757276,000757
2002-12-18770775723731318,000731
2002-12-17800810787800202,000800
2002-12-16826833806806148,000806
2002-12-13846846836846131,000846
2002-12-1283583682783663,000836
2002-12-1183884083383566,000835
2002-12-1083083882783854,000838
2002-12-09818843815836137,000836
2002-12-0683683681681876,000818
2002-12-05807842805836143,000836
2002-12-0482982981481498,000814
2002-12-03815840815835306,000835
2002-12-02790803785803159,000803
2002-11-29763800761789161,000789
2002-11-28760770750761141,000761
2002-11-2774175974174762,000747
2002-11-2675075574974968,000749
2002-11-25734750734749114,000749
2002-11-22730760730738143,000738
2002-11-2174075072673499,000734
2002-11-20749760745745153,000745
2002-11-19764764726759189,000759
2002-11-18725767725765204,000765
2002-11-15692730691725187,000725
2002-11-1470070068069173,000691
2002-11-13679702675702158,000702
2002-11-1266167266167264,000672
2002-11-1166666665066142,000661
2002-11-0865466664966657,000666
2002-11-07639660639656359,000656
2002-11-06626639626634158,000634
2002-11-05621630620625135,000625
2002-11-0161762061562023,000620
2002-10-3161562260560947,000609
2002-10-3061362561262457,000624
2002-10-2961561560961322,000613
2002-10-2861061760961717,000617
2002-10-2560561960561923,000619
2002-10-2460162960162092,000620
2002-10-2357959957959037,000590
2002-10-2258958957957927,000579
2002-10-215805805765798,000579
2002-10-185765765765761,000576
2002-10-175685765685765,000576
2002-10-165605655605659,000565
2002-10-1556357055057032,000570
2002-10-1157257255056018,000560
2002-10-105525525515526,000552
2002-10-095685685505528,000552
2002-10-085595695555695,000569
2002-10-075915915545604,000560
2002-10-0458559058159014,000590
2002-10-0361661659761215,000612
2002-10-026106106066066,000606
2002-10-0158959958959514,000595
2002-09-306076116076075,000607
2002-09-2761062059060717,000607
2002-09-2659260959260912,000609
2002-09-255995995915919,000591
2002-09-2460060059359946,000599
2002-09-2059959959359723,000597
2002-09-1958060058059316,000593
2002-09-1857958057758017,000580
2002-09-1758058657658238,000582
2002-09-1357758757758153,000581
2002-09-125965965875878,000587
2002-09-115885885865869,000586
2002-09-10594600590590391,000590
2002-09-095745745745741,000574
2002-09-065805805745745,000574
2002-09-0559859857258228,000582
2002-09-0458558556656817,000568
2002-09-0361861858558519,000585
2002-09-026066106066108,000610
2002-08-3061861860761812,000618
2002-08-296166166056129,000612
2002-08-2861362061362017,000620
2002-08-2761762060661316,000613
2002-08-2661862061862013,000620
2002-08-2361761860261811,000618
2002-08-2261461861061814,000618
2002-08-2161061560361520,000615
2002-08-206136135945948,000594
2002-08-1961861859561415,000614
2002-08-166146156146157,000615
2002-08-156176176086149,000614
2002-08-1461861860660931,000609
2002-08-1360361460361113,000611
2002-08-1261961961261317,000613
2002-08-0957761057761031,000610
2002-08-085805805775772,000577
2002-08-075715755715756,000575
2002-08-065755755715716,000571
2002-08-055805955805808,000580
2002-08-0260060058158111,000581
2002-08-015955955805802,000580
2002-07-3158158558058513,000585
2002-07-305965965815814,000581
2002-07-295895895815817,000581
2002-07-265905955885888,000588
2002-07-256026026006005,000600
2002-07-246046116046078,000607
2002-07-236006046006044,000604
2002-07-225926155926159,000615
2002-07-196236236096186,000618
2002-07-1862063060463043,000630
2002-07-1759961059961014,000610
2002-07-1660761059859817,000598
2002-07-156106105976077,000607
2002-07-126056116056115,000611
2002-07-115975975975974,000597
2002-07-10609609608608104,000608
2002-07-095955955905958,000595
2002-07-0862062059559522,000595
2002-07-056106106106102,000610
2002-07-0460461360461113,000611
2002-07-0361162861162411,000624
2002-07-026266266166199,000619
2002-07-0162962961761711,000617
2002-06-286086266086269,000626
2002-06-276036076026079,000607
2002-06-2660260759560219,000602
2002-06-256006026006028,000602
2002-06-2460260259460010,000600
2002-06-215956025956023,000602
2002-06-206026025905906,000590
2002-06-1962062060060016,000600
2002-06-1862063060863033,000630
2002-06-1761161158658818,000588
2002-06-1462362562062076,000620
2002-06-136496496426434,000643
2002-06-126506516506504,000650
2002-06-116506606506605,000660
2002-06-106646646546547,000654
2002-06-0764166264066222,000662
2002-06-0666666664164124,000641
2002-06-0565466265465627,000656
2002-06-0466066065065215,000652
2002-06-0365965965365310,000653
2002-05-3164865064064622,000646
2002-05-3064664863664821,000648
2002-05-2964865064264526,000645
2002-05-2864564864564823,000648
2002-05-2764064563964553,000645
2002-05-2464564563964035,000640
2002-05-2364364564064536,000645
2002-05-2263263863263824,000638
2002-05-2163363463163311,000633
2002-05-2063063262863029,000630
2002-05-1763963962662634,000626
2002-05-1662563562563532,000635
2002-05-1563063062562541,000625
2002-05-146286286256257,000625
2002-05-136206206176207,000620
2002-05-1063063062062017,000620
2002-05-0962663062162936,000629
2002-05-0861061961061948,000619
2002-05-0760160560060510,000605
2002-05-0262762759059062,000590
2002-05-0161362760562774,000627
2002-04-3058560558560532,000605
2002-04-2660660858258513,000585
2002-04-2559660559360516,000605
2002-04-2459459458658613,000586
2002-04-235955955935953,000595
2002-04-225925955875948,000594
2002-04-195935945905939,000593
2002-04-1859359559359511,000595
2002-04-1759559659359313,000593
2002-04-165905965905957,000595
2002-04-155805825805815,000581
2002-04-125805845805845,000584
2002-04-116096095905907,000590
2002-04-106106106006099,000609
2002-04-096116146036039,000603
2002-04-086016116016034,000603
2002-04-056006006006005,000600
2002-04-0460060059259812,000598
2002-04-0358159357557515,000575
2002-04-0258460958460111,000601
2002-04-016026025725729,000572
2002-03-296016015725726,000572
2002-03-2861761760360311,000603
2002-03-275965965935932,000593
2002-03-265745765745765,000576
2002-03-2561661856956931,000569
2002-03-226156166136169,000616
2002-03-2062562561461419,000614
2002-03-1961262561262520,000625
2002-03-1861661760661115,000611
2002-03-155855855855851,000585
2002-03-146006005855859,000585
2002-03-1358959058759012,000590
2002-03-1259060259059711,000597
2002-03-1159959959059020,000590
2002-03-0857059957059860,000598
2002-03-0759760959760016,000600
2002-03-0658559958559719,000597
2002-03-0561762061561516,000615
2002-03-0462662661761732,000617
2002-03-0162162160660617,000606
2002-02-2861562161262129,000621
2002-02-2758960058960021,000600
2002-02-2658758755056020,000560
2002-02-2557958757958711,000587
2002-02-2256157856157811,000578
2002-02-2154556054555512,000555
2002-02-2053554453354333,000543
2002-02-1953353553353514,000535
2002-02-185335345335337,000533
2002-02-1553253652352324,000523
2002-02-1454554552952924,000529
2002-02-1353153453053413,000534
2002-02-125165305165304,000530
2002-02-0851451751451417,000514
2002-02-075155175155175,000517
2002-02-0651551851451811,000518
2002-02-055135155135156,000515
2002-02-045175175115113,000511
2002-02-0152152151151512,000515
2002-01-3151251451051117,000511
2002-01-3051551551051510,000515
2002-01-295155155155159,000515
2002-01-2851551551151510,000515
2002-01-2551351651051521,000515
2002-01-2453353351552115,000521
2002-01-235345345335339,000533
2002-01-2255855853453416,000534
2002-01-2155155153854015,000540
2002-01-1851752151552130,000521
2002-01-175205275135278,000527
2002-01-165125135125133,000513
2002-01-1550851650851111,000511
2002-01-1153053050850843,000508
2002-01-1055055552553527,000535
2002-01-0956356555055014,000550
2002-01-0858258256057010,000570
2002-01-075935935905927,000592
2002-01-045935935935933,000593

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