4951 エステー(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	833	833	819	820	15,000	820
2003-12-29	800	846	800	843	28,000	843
2003-12-26	802	803	800	800	21,000	800
2003-12-25	800	801	798	800	117,000	800
2003-12-24	801	801	797	800	67,000	800
2003-12-22	790	799	790	798	25,000	798
2003-12-19	788	790	785	789	12,000	789
2003-12-18	795	795	783	788	37,000	788
2003-12-17	803	805	800	800	15,000	800
2003-12-16	800	802	798	800	88,000	800
2003-12-15	802	809	800	800	13,000	800
2003-12-12	800	803	795	802	57,000	802
2003-12-11	815	815	805	806	22,000	806
2003-12-10	817	817	814	814	47,000	814
2003-12-09	819	820	812	816	16,000	816
2003-12-08	819	820	815	819	55,000	819
2003-12-05	825	825	817	819	38,000	819
2003-12-04	831	831	826	826	31,000	826
2003-12-03	825	838	825	835	50,000	835
2003-12-02	826	826	817	820	43,000	820
2003-12-01	825	825	801	822	31,000	822
2003-11-28	839	839	825	825	21,000	825
2003-11-27	839	840	839	839	20,000	839
2003-11-26	832	841	832	839	27,000	839
2003-11-25	832	833	832	832	18,000	832
2003-11-21	821	822	820	822	10,000	822
2003-11-20	820	821	819	820	22,000	820
2003-11-19	790	819	790	819	31,000	819
2003-11-18	810	810	790	790	58,000	790
2003-11-17	835	835	813	813	25,000	813
2003-11-14	840	840	835	835	45,000	835
2003-11-13	840	840	837	839	20,000	839
2003-11-12	835	841	833	833	70,000	833
2003-11-11	841	844	835	835	70,000	835
2003-11-10	850	854	850	851	29,000	851
2003-11-07	860	860	852	852	145,000	852
2003-11-06	865	865	855	855	57,000	855
2003-11-05	860	863	856	861	58,000	861
2003-11-04	880	880	855	859	71,000	859
2003-10-31	835	881	825	851	177,000	851
2003-10-30	829	846	829	839	68,000	839
2003-10-29	827	831	827	829	11,000	829
2003-10-28	827	828	827	827	5,000	827
2003-10-27	827	835	827	831	24,000	831
2003-10-24	825	828	823	828	21,000	828
2003-10-23	838	838	824	825	52,000	825
2003-10-22	833	840	833	833	45,000	833
2003-10-21	836	838	833	833	59,000	833
2003-10-20	833	836	828	835	49,000	835
2003-10-17	825	826	822	823	41,000	823
2003-10-16	812	823	812	823	27,000	823
2003-10-15	823	823	815	815	21,000	815
2003-10-14	824	824	817	821	14,000	821
2003-10-10	821	824	821	824	21,000	824
2003-10-09	817	821	816	821	14,000	821
2003-10-08	824	824	818	818	8,000	818
2003-10-07	825	826	821	821	13,000	821
2003-10-06	821	828	821	824	20,000	824
2003-10-03	812	823	810	823	27,000	823
2003-10-02	812	818	810	812	29,000	812
2003-10-01	806	814	806	810	18,000	810
2003-09-30	805	813	801	801	28,000	801
2003-09-29	809	811	806	806	19,000	806
2003-09-26	820	820	810	811	18,000	811
2003-09-25	824	825	822	822	10,000	822
2003-09-24	844	844	841	841	42,000	841
2003-09-22	838	843	835	843	27,000	843
2003-09-19	833	834	825	832	30,000	832
2003-09-18	825	835	825	831	14,000	831
2003-09-17	827	830	826	830	15,000	830
2003-09-16	828	829	819	826	8,000	826
2003-09-12	829	829	819	819	47,000	819
2003-09-11	825	826	819	819	12,000	819
2003-09-10	824	829	823	823	24,000	823
2003-09-09	819	823	819	823	18,000	823
2003-09-08	820	825	816	816	20,000	816
2003-09-05	815	823	815	816	25,000	816
2003-09-04	816	816	810	810	19,000	810
2003-09-03	815	819	810	810	25,000	810
2003-09-02	817	822	805	805	80,000	805
2003-09-01	824	825	814	822	34,000	822
2003-08-29	811	818	811	814	10,000	814
2003-08-28	820	820	815	815	14,000	815
2003-08-27	835	835	815	820	28,000	820
2003-08-26	835	837	833	833	5,000	833
2003-08-25	830	844	830	835	11,000	835
2003-08-22	821	831	821	830	19,000	830
2003-08-21	811	825	811	825	32,000	825
2003-08-20	815	820	809	810	29,000	810
2003-08-19	823	823	803	809	33,000	809
2003-08-18	825	825	810	813	21,000	813
2003-08-15	810	817	810	815	16,000	815
2003-08-14	820	822	801	810	32,000	810
2003-08-13	820	820	760	800	68,000	800
2003-08-12	820	821	820	820	7,000	820
2003-08-11	819	820	813	820	6,000	820
2003-08-08	825	828	808	819	22,000	819
2003-08-07	840	840	822	824	29,000	824
2003-08-06	831	835	831	835	9,000	835
2003-08-05	840	849	835	836	23,000	836
2003-08-04	845	845	837	839	22,000	839
2003-08-01	845	845	834	835	17,000	835
2003-07-31	841	841	833	835	22,000	835
2003-07-30	829	844	824	844	44,000	844
2003-07-29	831	832	821	821	28,000	821
2003-07-28	821	830	821	830	26,000	830
2003-07-25	820	833	815	816	33,000	816
2003-07-24	821	831	821	824	39,000	824
2003-07-23	825	825	818	820	48,000	820
2003-07-22	827	827	810	816	49,000	816
2003-07-18	829	829	810	820	46,000	820
2003-07-17	829	829	810	819	123,000	819
2003-07-16	836	836	819	819	21,000	819
2003-07-15	839	850	816	816	51,000	816
2003-07-14	806	836	806	835	59,000	835
2003-07-11	802	810	800	806	38,000	806
2003-07-10	800	810	799	805	54,000	805
2003-07-09	809	809	800	808	59,000	808
2003-07-08	831	838	811	814	37,000	814
2003-07-07	831	840	831	831	42,000	831
2003-07-04	837	837	821	826	66,000	826
2003-07-03	855	855	847	847	40,000	847
2003-07-02	856	858	846	857	22,000	857
2003-07-01	853	857	846	846	21,000	846
2003-06-30	841	859	839	852	29,000	852
2003-06-27	840	840	837	837	45,000	837
2003-06-26	849	849	836	840	41,000	840
2003-06-25	850	852	847	847	26,000	847
2003-06-24	854	854	849	850	34,000	850
2003-06-23	855	855	852	852	19,000	852
2003-06-20	855	855	850	853	25,000	853
2003-06-19	863	863	851	856	24,000	856
2003-06-18	867	870	862	865	34,000	865
2003-06-17	865	866	855	857	28,000	857
2003-06-16	853	864	853	855	77,000	855
2003-06-13	859	868	854	859	69,000	859
2003-06-12	850	860	850	859	16,000	859
2003-06-11	857	857	847	847	21,000	847
2003-06-10	865	865	845	856	8,000	856
2003-06-09	870	882	867	872	16,000	872
2003-06-06	859	860	850	860	9,000	860
2003-06-05	859	859	853	859	13,000	859
2003-06-04	849	855	835	840	23,000	840
2003-06-03	856	864	849	853	31,000	853
2003-06-02	866	869	863	864	14,000	864
2003-05-30	860	869	860	866	16,000	866
2003-05-29	879	880	865	865	17,000	865
2003-05-28	858	860	856	859	28,000	859
2003-05-27	870	871	844	848	49,000	848
2003-05-26	880	881	878	880	24,000	880
2003-05-23	881	899	881	890	23,000	890
2003-05-22	885	885	880	881	13,000	881
2003-05-21	883	889	883	883	22,000	883
2003-05-20	886	891	883	883	11,000	883
2003-05-19	881	883	874	876	22,000	876
2003-05-16	894	894	886	886	31,000	886
2003-05-15	900	901	885	895	88,000	895
2003-05-14	898	898	890	897	15,000	897
2003-05-13	890	898	890	898	23,000	898
2003-05-12	897	897	890	891	11,000	891
2003-05-09	859	900	859	900	51,000	900
2003-05-08	866	867	856	856	24,000	856
2003-05-07	884	885	865	866	54,000	866
2003-05-06	883	890	883	883	66,000	883
2003-05-02	880	890	877	881	61,000	881
2003-05-01	900	900	880	895	24,000	895
2003-04-30	850	910	850	885	80,000	885
2003-04-28	874	874	860	860	18,000	860
2003-04-25	881	881	874	874	16,000	874
2003-04-24	882	893	881	881	22,000	881
2003-04-23	885	900	885	900	8,000	900
2003-04-22	900	900	888	891	14,000	891
2003-04-21	900	900	896	896	18,000	896
2003-04-18	897	898	893	893	14,000	893
2003-04-17	898	898	889	893	13,000	893
2003-04-16	887	893	887	888	11,000	888
2003-04-15	873	881	871	877	34,000	877
2003-04-14	891	891	866	873	26,000	873
2003-04-11	888	900	883	894	46,000	894
2003-04-10	892	892	884	887	27,000	887
2003-04-09	900	908	895	899	38,000	899
2003-04-08	930	930	900	900	62,000	900
2003-04-07	902	945	899	910	162,000	910
2003-04-04	881	887	861	882	53,000	882
2003-04-03	858	890	852	852	61,000	852
2003-04-02	826	842	826	841	43,000	841
2003-04-01	828	828	820	823	7,000	823
2003-03-31	845	845	829	829	22,000	829
2003-03-28	845	848	845	845	35,000	845
2003-03-27	845	850	844	844	29,000	844
2003-03-26	850	850	843	845	25,000	845
2003-03-25	850	859	848	859	41,000	859
2003-03-24	841	849	839	849	56,000	849
2003-03-20	823	840	823	840	22,000	840
2003-03-19	827	829	812	813	16,000	813
2003-03-18	808	834	804	830	40,000	830
2003-03-17	800	809	792	808	44,000	808
2003-03-14	811	813	808	809	72,000	809
2003-03-13	803	818	803	811	28,000	811
2003-03-12	805	812	804	804	33,000	804
2003-03-11	823	824	812	813	19,000	813
2003-03-10	820	826	820	825	29,000	825
2003-03-07	836	836	830	830	31,000	830
2003-03-06	835	837	835	836	138,000	836
2003-03-05	832	835	826	835	21,000	835
2003-03-04	840	840	834	839	18,000	839
2003-03-03	839	842	834	839	45,000	839
2003-02-28	834	839	833	836	28,000	836
2003-02-27	838	838	831	833	25,000	833
2003-02-26	828	835	828	828	29,000	828
2003-02-25	830	833	828	828	33,000	828
2003-02-24	836	837	833	833	29,000	833
2003-02-21	836	840	835	836	28,000	836
2003-02-20	834	840	831	836	35,000	836
2003-02-19	840	840	833	833	41,000	833
2003-02-18	839	840	831	840	45,000	840
2003-02-17	840	840	830	830	39,000	830
2003-02-14	830	833	828	833	115,000	833
2003-02-13	834	836	833	834	23,000	834
2003-02-12	840	840	825	834	50,000	834
2003-02-10	824	833	824	833	22,000	833
2003-02-07	828	838	826	829	37,000	829
2003-02-06	842	842	822	827	32,000	827
2003-02-05	835	844	830	841	54,000	841
2003-02-04	833	836	830	836	33,000	836
2003-02-03	803	833	800	829	43,000	829
2003-01-31	810	833	810	823	83,000	823
2003-01-30	792	810	790	810	56,000	810
2003-01-29	805	815	791	796	78,000	796
2003-01-28	805	810	801	801	72,000	801
2003-01-27	816	817	800	804	95,000	804
2003-01-24	830	830	821	821	53,000	821
2003-01-23	830	831	827	831	32,000	831
2003-01-22	830	840	830	832	59,000	832
2003-01-21	829	831	826	827	31,000	827
2003-01-20	830	831	824	829	63,000	829
2003-01-17	835	840	832	832	60,000	832
2003-01-16	840	844	837	842	58,000	842
2003-01-15	830	840	830	840	24,000	840
2003-01-14	831	842	829	830	35,000	830
2003-01-10	819	827	819	827	56,000	827
2003-01-09	810	821	804	814	122,000	814
2003-01-08	830	833	812	812	83,000	812
2003-01-07	840	852	836	836	91,000	836
2003-01-06	820	830	818	830	24,000	830

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