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 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 811 | 818 | 810 | 817 | 13,000 | 817 |
| 2002-12-27 | 802 | 832 | 802 | 820 | 110,000 | 820 |
| 2002-12-26 | 779 | 804 | 779 | 802 | 116,000 | 802 |
| 2002-12-25 | 795 | 795 | 767 | 778 | 86,000 | 778 |
| 2002-12-24 | 751 | 793 | 751 | 785 | 151,000 | 785 |
| 2002-12-20 | 777 | 777 | 760 | 761 | 100,000 | 761 |
| 2002-12-19 | 732 | 772 | 732 | 757 | 276,000 | 757 |
| 2002-12-18 | 770 | 775 | 723 | 731 | 318,000 | 731 |
| 2002-12-17 | 800 | 810 | 787 | 800 | 202,000 | 800 |
| 2002-12-16 | 826 | 833 | 806 | 806 | 148,000 | 806 |
| 2002-12-13 | 846 | 846 | 836 | 846 | 131,000 | 846 |
| 2002-12-12 | 835 | 836 | 827 | 836 | 63,000 | 836 |
| 2002-12-11 | 838 | 840 | 833 | 835 | 66,000 | 835 |
| 2002-12-10 | 830 | 838 | 827 | 838 | 54,000 | 838 |
| 2002-12-09 | 818 | 843 | 815 | 836 | 137,000 | 836 |
| 2002-12-06 | 836 | 836 | 816 | 818 | 76,000 | 818 |
| 2002-12-05 | 807 | 842 | 805 | 836 | 143,000 | 836 |
| 2002-12-04 | 829 | 829 | 814 | 814 | 98,000 | 814 |
| 2002-12-03 | 815 | 840 | 815 | 835 | 306,000 | 835 |
| 2002-12-02 | 790 | 803 | 785 | 803 | 159,000 | 803 |
| 2002-11-29 | 763 | 800 | 761 | 789 | 161,000 | 789 |
| 2002-11-28 | 760 | 770 | 750 | 761 | 141,000 | 761 |
| 2002-11-27 | 741 | 759 | 741 | 747 | 62,000 | 747 |
| 2002-11-26 | 750 | 755 | 749 | 749 | 68,000 | 749 |
| 2002-11-25 | 734 | 750 | 734 | 749 | 114,000 | 749 |
| 2002-11-22 | 730 | 760 | 730 | 738 | 143,000 | 738 |
| 2002-11-21 | 740 | 750 | 726 | 734 | 99,000 | 734 |
| 2002-11-20 | 749 | 760 | 745 | 745 | 153,000 | 745 |
| 2002-11-19 | 764 | 764 | 726 | 759 | 189,000 | 759 |
| 2002-11-18 | 725 | 767 | 725 | 765 | 204,000 | 765 |
| 2002-11-15 | 692 | 730 | 691 | 725 | 187,000 | 725 |
| 2002-11-14 | 700 | 700 | 680 | 691 | 73,000 | 691 |
| 2002-11-13 | 679 | 702 | 675 | 702 | 158,000 | 702 |
| 2002-11-12 | 661 | 672 | 661 | 672 | 64,000 | 672 |
| 2002-11-11 | 666 | 666 | 650 | 661 | 42,000 | 661 |
| 2002-11-08 | 654 | 666 | 649 | 666 | 57,000 | 666 |
| 2002-11-07 | 639 | 660 | 639 | 656 | 359,000 | 656 |
| 2002-11-06 | 626 | 639 | 626 | 634 | 158,000 | 634 |
| 2002-11-05 | 621 | 630 | 620 | 625 | 135,000 | 625 |
| 2002-11-01 | 617 | 620 | 615 | 620 | 23,000 | 620 |
| 2002-10-31 | 615 | 622 | 605 | 609 | 47,000 | 609 |
| 2002-10-30 | 613 | 625 | 612 | 624 | 57,000 | 624 |
| 2002-10-29 | 615 | 615 | 609 | 613 | 22,000 | 613 |
| 2002-10-28 | 610 | 617 | 609 | 617 | 17,000 | 617 |
| 2002-10-25 | 605 | 619 | 605 | 619 | 23,000 | 619 |
| 2002-10-24 | 601 | 629 | 601 | 620 | 92,000 | 620 |
| 2002-10-23 | 579 | 599 | 579 | 590 | 37,000 | 590 |
| 2002-10-22 | 589 | 589 | 579 | 579 | 27,000 | 579 |
| 2002-10-21 | 580 | 580 | 576 | 579 | 8,000 | 579 |
| 2002-10-18 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2002-10-17 | 568 | 576 | 568 | 576 | 5,000 | 576 |
| 2002-10-16 | 560 | 565 | 560 | 565 | 9,000 | 565 |
| 2002-10-15 | 563 | 570 | 550 | 570 | 32,000 | 570 |
| 2002-10-11 | 572 | 572 | 550 | 560 | 18,000 | 560 |
| 2002-10-10 | 552 | 552 | 551 | 552 | 6,000 | 552 |
| 2002-10-09 | 568 | 568 | 550 | 552 | 8,000 | 552 |
| 2002-10-08 | 559 | 569 | 555 | 569 | 5,000 | 569 |
| 2002-10-07 | 591 | 591 | 554 | 560 | 4,000 | 560 |
| 2002-10-04 | 585 | 590 | 581 | 590 | 14,000 | 590 |
| 2002-10-03 | 616 | 616 | 597 | 612 | 15,000 | 612 |
| 2002-10-02 | 610 | 610 | 606 | 606 | 6,000 | 606 |
| 2002-10-01 | 589 | 599 | 589 | 595 | 14,000 | 595 |
| 2002-09-30 | 607 | 611 | 607 | 607 | 5,000 | 607 |
| 2002-09-27 | 610 | 620 | 590 | 607 | 17,000 | 607 |
| 2002-09-26 | 592 | 609 | 592 | 609 | 12,000 | 609 |
| 2002-09-25 | 599 | 599 | 591 | 591 | 9,000 | 591 |
| 2002-09-24 | 600 | 600 | 593 | 599 | 46,000 | 599 |
| 2002-09-20 | 599 | 599 | 593 | 597 | 23,000 | 597 |
| 2002-09-19 | 580 | 600 | 580 | 593 | 16,000 | 593 |
| 2002-09-18 | 579 | 580 | 577 | 580 | 17,000 | 580 |
| 2002-09-17 | 580 | 586 | 576 | 582 | 38,000 | 582 |
| 2002-09-13 | 577 | 587 | 577 | 581 | 53,000 | 581 |
| 2002-09-12 | 596 | 596 | 587 | 587 | 8,000 | 587 |
| 2002-09-11 | 588 | 588 | 586 | 586 | 9,000 | 586 |
| 2002-09-10 | 594 | 600 | 590 | 590 | 391,000 | 590 |
| 2002-09-09 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 2002-09-06 | 580 | 580 | 574 | 574 | 5,000 | 574 |
| 2002-09-05 | 598 | 598 | 572 | 582 | 28,000 | 582 |
| 2002-09-04 | 585 | 585 | 566 | 568 | 17,000 | 568 |
| 2002-09-03 | 618 | 618 | 585 | 585 | 19,000 | 585 |
| 2002-09-02 | 606 | 610 | 606 | 610 | 8,000 | 610 |
| 2002-08-30 | 618 | 618 | 607 | 618 | 12,000 | 618 |
| 2002-08-29 | 616 | 616 | 605 | 612 | 9,000 | 612 |
| 2002-08-28 | 613 | 620 | 613 | 620 | 17,000 | 620 |
| 2002-08-27 | 617 | 620 | 606 | 613 | 16,000 | 613 |
| 2002-08-26 | 618 | 620 | 618 | 620 | 13,000 | 620 |
| 2002-08-23 | 617 | 618 | 602 | 618 | 11,000 | 618 |
| 2002-08-22 | 614 | 618 | 610 | 618 | 14,000 | 618 |
| 2002-08-21 | 610 | 615 | 603 | 615 | 20,000 | 615 |
| 2002-08-20 | 613 | 613 | 594 | 594 | 8,000 | 594 |
| 2002-08-19 | 618 | 618 | 595 | 614 | 15,000 | 614 |
| 2002-08-16 | 614 | 615 | 614 | 615 | 7,000 | 615 |
| 2002-08-15 | 617 | 617 | 608 | 614 | 9,000 | 614 |
| 2002-08-14 | 618 | 618 | 606 | 609 | 31,000 | 609 |
| 2002-08-13 | 603 | 614 | 603 | 611 | 13,000 | 611 |
| 2002-08-12 | 619 | 619 | 612 | 613 | 17,000 | 613 |
| 2002-08-09 | 577 | 610 | 577 | 610 | 31,000 | 610 |
| 2002-08-08 | 580 | 580 | 577 | 577 | 2,000 | 577 |
| 2002-08-07 | 571 | 575 | 571 | 575 | 6,000 | 575 |
| 2002-08-06 | 575 | 575 | 571 | 571 | 6,000 | 571 |
| 2002-08-05 | 580 | 595 | 580 | 580 | 8,000 | 580 |
| 2002-08-02 | 600 | 600 | 581 | 581 | 11,000 | 581 |
| 2002-08-01 | 595 | 595 | 580 | 580 | 2,000 | 580 |
| 2002-07-31 | 581 | 585 | 580 | 585 | 13,000 | 585 |
| 2002-07-30 | 596 | 596 | 581 | 581 | 4,000 | 581 |
| 2002-07-29 | 589 | 589 | 581 | 581 | 7,000 | 581 |
| 2002-07-26 | 590 | 595 | 588 | 588 | 8,000 | 588 |
| 2002-07-25 | 602 | 602 | 600 | 600 | 5,000 | 600 |
| 2002-07-24 | 604 | 611 | 604 | 607 | 8,000 | 607 |
| 2002-07-23 | 600 | 604 | 600 | 604 | 4,000 | 604 |
| 2002-07-22 | 592 | 615 | 592 | 615 | 9,000 | 615 |
| 2002-07-19 | 623 | 623 | 609 | 618 | 6,000 | 618 |
| 2002-07-18 | 620 | 630 | 604 | 630 | 43,000 | 630 |
| 2002-07-17 | 599 | 610 | 599 | 610 | 14,000 | 610 |
| 2002-07-16 | 607 | 610 | 598 | 598 | 17,000 | 598 |
| 2002-07-15 | 610 | 610 | 597 | 607 | 7,000 | 607 |
| 2002-07-12 | 605 | 611 | 605 | 611 | 5,000 | 611 |
| 2002-07-11 | 597 | 597 | 597 | 597 | 4,000 | 597 |
| 2002-07-10 | 609 | 609 | 608 | 608 | 104,000 | 608 |
| 2002-07-09 | 595 | 595 | 590 | 595 | 8,000 | 595 |
| 2002-07-08 | 620 | 620 | 595 | 595 | 22,000 | 595 |
| 2002-07-05 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2002-07-04 | 604 | 613 | 604 | 611 | 13,000 | 611 |
| 2002-07-03 | 611 | 628 | 611 | 624 | 11,000 | 624 |
| 2002-07-02 | 626 | 626 | 616 | 619 | 9,000 | 619 |
| 2002-07-01 | 629 | 629 | 617 | 617 | 11,000 | 617 |
| 2002-06-28 | 608 | 626 | 608 | 626 | 9,000 | 626 |
| 2002-06-27 | 603 | 607 | 602 | 607 | 9,000 | 607 |
| 2002-06-26 | 602 | 607 | 595 | 602 | 19,000 | 602 |
| 2002-06-25 | 600 | 602 | 600 | 602 | 8,000 | 602 |
| 2002-06-24 | 602 | 602 | 594 | 600 | 10,000 | 600 |
| 2002-06-21 | 595 | 602 | 595 | 602 | 3,000 | 602 |
| 2002-06-20 | 602 | 602 | 590 | 590 | 6,000 | 590 |
| 2002-06-19 | 620 | 620 | 600 | 600 | 16,000 | 600 |
| 2002-06-18 | 620 | 630 | 608 | 630 | 33,000 | 630 |
| 2002-06-17 | 611 | 611 | 586 | 588 | 18,000 | 588 |
| 2002-06-14 | 623 | 625 | 620 | 620 | 76,000 | 620 |
| 2002-06-13 | 649 | 649 | 642 | 643 | 4,000 | 643 |
| 2002-06-12 | 650 | 651 | 650 | 650 | 4,000 | 650 |
| 2002-06-11 | 650 | 660 | 650 | 660 | 5,000 | 660 |
| 2002-06-10 | 664 | 664 | 654 | 654 | 7,000 | 654 |
| 2002-06-07 | 641 | 662 | 640 | 662 | 22,000 | 662 |
| 2002-06-06 | 666 | 666 | 641 | 641 | 24,000 | 641 |
| 2002-06-05 | 654 | 662 | 654 | 656 | 27,000 | 656 |
| 2002-06-04 | 660 | 660 | 650 | 652 | 15,000 | 652 |
| 2002-06-03 | 659 | 659 | 653 | 653 | 10,000 | 653 |
| 2002-05-31 | 648 | 650 | 640 | 646 | 22,000 | 646 |
| 2002-05-30 | 646 | 648 | 636 | 648 | 21,000 | 648 |
| 2002-05-29 | 648 | 650 | 642 | 645 | 26,000 | 645 |
| 2002-05-28 | 645 | 648 | 645 | 648 | 23,000 | 648 |
| 2002-05-27 | 640 | 645 | 639 | 645 | 53,000 | 645 |
| 2002-05-24 | 645 | 645 | 639 | 640 | 35,000 | 640 |
| 2002-05-23 | 643 | 645 | 640 | 645 | 36,000 | 645 |
| 2002-05-22 | 632 | 638 | 632 | 638 | 24,000 | 638 |
| 2002-05-21 | 633 | 634 | 631 | 633 | 11,000 | 633 |
| 2002-05-20 | 630 | 632 | 628 | 630 | 29,000 | 630 |
| 2002-05-17 | 639 | 639 | 626 | 626 | 34,000 | 626 |
| 2002-05-16 | 625 | 635 | 625 | 635 | 32,000 | 635 |
| 2002-05-15 | 630 | 630 | 625 | 625 | 41,000 | 625 |
| 2002-05-14 | 628 | 628 | 625 | 625 | 7,000 | 625 |
| 2002-05-13 | 620 | 620 | 617 | 620 | 7,000 | 620 |
| 2002-05-10 | 630 | 630 | 620 | 620 | 17,000 | 620 |
| 2002-05-09 | 626 | 630 | 621 | 629 | 36,000 | 629 |
| 2002-05-08 | 610 | 619 | 610 | 619 | 48,000 | 619 |
| 2002-05-07 | 601 | 605 | 600 | 605 | 10,000 | 605 |
| 2002-05-02 | 627 | 627 | 590 | 590 | 62,000 | 590 |
| 2002-05-01 | 613 | 627 | 605 | 627 | 74,000 | 627 |
| 2002-04-30 | 585 | 605 | 585 | 605 | 32,000 | 605 |
| 2002-04-26 | 606 | 608 | 582 | 585 | 13,000 | 585 |
| 2002-04-25 | 596 | 605 | 593 | 605 | 16,000 | 605 |
| 2002-04-24 | 594 | 594 | 586 | 586 | 13,000 | 586 |
| 2002-04-23 | 595 | 595 | 593 | 595 | 3,000 | 595 |
| 2002-04-22 | 592 | 595 | 587 | 594 | 8,000 | 594 |
| 2002-04-19 | 593 | 594 | 590 | 593 | 9,000 | 593 |
| 2002-04-18 | 593 | 595 | 593 | 595 | 11,000 | 595 |
| 2002-04-17 | 595 | 596 | 593 | 593 | 13,000 | 593 |
| 2002-04-16 | 590 | 596 | 590 | 595 | 7,000 | 595 |
| 2002-04-15 | 580 | 582 | 580 | 581 | 5,000 | 581 |
| 2002-04-12 | 580 | 584 | 580 | 584 | 5,000 | 584 |
| 2002-04-11 | 609 | 609 | 590 | 590 | 7,000 | 590 |
| 2002-04-10 | 610 | 610 | 600 | 609 | 9,000 | 609 |
| 2002-04-09 | 611 | 614 | 603 | 603 | 9,000 | 603 |
| 2002-04-08 | 601 | 611 | 601 | 603 | 4,000 | 603 |
| 2002-04-05 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2002-04-04 | 600 | 600 | 592 | 598 | 12,000 | 598 |
| 2002-04-03 | 581 | 593 | 575 | 575 | 15,000 | 575 |
| 2002-04-02 | 584 | 609 | 584 | 601 | 11,000 | 601 |
| 2002-04-01 | 602 | 602 | 572 | 572 | 9,000 | 572 |
| 2002-03-29 | 601 | 601 | 572 | 572 | 6,000 | 572 |
| 2002-03-28 | 617 | 617 | 603 | 603 | 11,000 | 603 |
| 2002-03-27 | 596 | 596 | 593 | 593 | 2,000 | 593 |
| 2002-03-26 | 574 | 576 | 574 | 576 | 5,000 | 576 |
| 2002-03-25 | 616 | 618 | 569 | 569 | 31,000 | 569 |
| 2002-03-22 | 615 | 616 | 613 | 616 | 9,000 | 616 |
| 2002-03-20 | 625 | 625 | 614 | 614 | 19,000 | 614 |
| 2002-03-19 | 612 | 625 | 612 | 625 | 20,000 | 625 |
| 2002-03-18 | 616 | 617 | 606 | 611 | 15,000 | 611 |
| 2002-03-15 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2002-03-14 | 600 | 600 | 585 | 585 | 9,000 | 585 |
| 2002-03-13 | 589 | 590 | 587 | 590 | 12,000 | 590 |
| 2002-03-12 | 590 | 602 | 590 | 597 | 11,000 | 597 |
| 2002-03-11 | 599 | 599 | 590 | 590 | 20,000 | 590 |
| 2002-03-08 | 570 | 599 | 570 | 598 | 60,000 | 598 |
| 2002-03-07 | 597 | 609 | 597 | 600 | 16,000 | 600 |
| 2002-03-06 | 585 | 599 | 585 | 597 | 19,000 | 597 |
| 2002-03-05 | 617 | 620 | 615 | 615 | 16,000 | 615 |
| 2002-03-04 | 626 | 626 | 617 | 617 | 32,000 | 617 |
| 2002-03-01 | 621 | 621 | 606 | 606 | 17,000 | 606 |
| 2002-02-28 | 615 | 621 | 612 | 621 | 29,000 | 621 |
| 2002-02-27 | 589 | 600 | 589 | 600 | 21,000 | 600 |
| 2002-02-26 | 587 | 587 | 550 | 560 | 20,000 | 560 |
| 2002-02-25 | 579 | 587 | 579 | 587 | 11,000 | 587 |
| 2002-02-22 | 561 | 578 | 561 | 578 | 11,000 | 578 |
| 2002-02-21 | 545 | 560 | 545 | 555 | 12,000 | 555 |
| 2002-02-20 | 535 | 544 | 533 | 543 | 33,000 | 543 |
| 2002-02-19 | 533 | 535 | 533 | 535 | 14,000 | 535 |
| 2002-02-18 | 533 | 534 | 533 | 533 | 7,000 | 533 |
| 2002-02-15 | 532 | 536 | 523 | 523 | 24,000 | 523 |
| 2002-02-14 | 545 | 545 | 529 | 529 | 24,000 | 529 |
| 2002-02-13 | 531 | 534 | 530 | 534 | 13,000 | 534 |
| 2002-02-12 | 516 | 530 | 516 | 530 | 4,000 | 530 |
| 2002-02-08 | 514 | 517 | 514 | 514 | 17,000 | 514 |
| 2002-02-07 | 515 | 517 | 515 | 517 | 5,000 | 517 |
| 2002-02-06 | 515 | 518 | 514 | 518 | 11,000 | 518 |
| 2002-02-05 | 513 | 515 | 513 | 515 | 6,000 | 515 |
| 2002-02-04 | 517 | 517 | 511 | 511 | 3,000 | 511 |
| 2002-02-01 | 521 | 521 | 511 | 515 | 12,000 | 515 |
| 2002-01-31 | 512 | 514 | 510 | 511 | 17,000 | 511 |
| 2002-01-30 | 515 | 515 | 510 | 515 | 10,000 | 515 |
| 2002-01-29 | 515 | 515 | 515 | 515 | 9,000 | 515 |
| 2002-01-28 | 515 | 515 | 511 | 515 | 10,000 | 515 |
| 2002-01-25 | 513 | 516 | 510 | 515 | 21,000 | 515 |
| 2002-01-24 | 533 | 533 | 515 | 521 | 15,000 | 521 |
| 2002-01-23 | 534 | 534 | 533 | 533 | 9,000 | 533 |
| 2002-01-22 | 558 | 558 | 534 | 534 | 16,000 | 534 |
| 2002-01-21 | 551 | 551 | 538 | 540 | 15,000 | 540 |
| 2002-01-18 | 517 | 521 | 515 | 521 | 30,000 | 521 |
| 2002-01-17 | 520 | 527 | 513 | 527 | 8,000 | 527 |
| 2002-01-16 | 512 | 513 | 512 | 513 | 3,000 | 513 |
| 2002-01-15 | 508 | 516 | 508 | 511 | 11,000 | 511 |
| 2002-01-11 | 530 | 530 | 508 | 508 | 43,000 | 508 |
| 2002-01-10 | 550 | 555 | 525 | 535 | 27,000 | 535 |
| 2002-01-09 | 563 | 565 | 550 | 550 | 14,000 | 550 |
| 2002-01-08 | 582 | 582 | 560 | 570 | 10,000 | 570 |
| 2002-01-07 | 593 | 593 | 590 | 592 | 7,000 | 592 |
| 2002-01-04 | 593 | 593 | 593 | 593 | 3,000 | 593 |
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
