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
