4951 エステー(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,250	1,255	1,221	1,238	17,500	1,238
2004-12-29	1,250	1,250	1,221	1,240	15,400	1,240
2004-12-28	1,240	1,250	1,237	1,242	27,900	1,242
2004-12-27	1,220	1,249	1,220	1,237	28,300	1,237
2004-12-24	1,216	1,239	1,211	1,217	42,200	1,217
2004-12-22	1,210	1,220	1,210	1,216	21,800	1,216
2004-12-21	1,200	1,219	1,200	1,206	27,200	1,206
2004-12-20	1,171	1,190	1,171	1,182	18,200	1,182
2004-12-17	1,167	1,180	1,152	1,170	17,300	1,170
2004-12-16	1,191	1,191	1,150	1,159	28,100	1,159
2004-12-15	1,160	1,180	1,154	1,171	29,800	1,171
2004-12-14	1,200	1,200	1,160	1,190	17,200	1,190
2004-12-13	1,189	1,220	1,185	1,188	23,600	1,188
2004-12-10	1,185	1,219	1,169	1,184	71,300	1,184
2004-12-09	1,221	1,260	1,218	1,245	44,200	1,245
2004-12-08	1,222	1,222	1,210	1,212	7,700	1,212
2004-12-07	1,245	1,251	1,221	1,221	15,100	1,221
2004-12-06	1,268	1,268	1,245	1,245	8,000	1,245
2004-12-03	1,283	1,287	1,267	1,269	10,600	1,269
2004-12-02	1,260	1,283	1,249	1,283	14,200	1,283
2004-12-01	1,219	1,259	1,219	1,241	10,800	1,241
2004-11-30	1,293	1,293	1,274	1,279	3,400	1,279
2004-11-29	1,272	1,300	1,271	1,296	7,900	1,296
2004-11-26	1,284	1,315	1,284	1,291	8,300	1,291
2004-11-25	1,272	1,310	1,265	1,282	12,400	1,282
2004-11-24	1,308	1,331	1,274	1,292	12,000	1,292
2004-11-22	1,303	1,322	1,270	1,308	14,200	1,308
2004-11-19	1,324	1,328	1,279	1,302	12,500	1,302
2004-11-18	1,315	1,339	1,305	1,305	11,100	1,305
2004-11-17	1,307	1,321	1,307	1,312	10,500	1,312
2004-11-16	1,341	1,341	1,306	1,306	13,600	1,306
2004-11-15	1,296	1,338	1,296	1,330	23,200	1,330
2004-11-12	1,289	1,308	1,286	1,296	19,800	1,296
2004-11-11	1,301	1,315	1,280	1,288	27,400	1,288
2004-11-10	1,285	1,322	1,285	1,300	12,800	1,300
2004-11-09	1,301	1,305	1,280	1,288	30,100	1,288
2004-11-08	1,301	1,308	1,290	1,301	18,700	1,301
2004-11-05	1,269	1,296	1,269	1,294	12,600	1,294
2004-11-04	1,280	1,280	1,229	1,269	21,800	1,269
2004-11-02	1,250	1,279	1,245	1,277	17,500	1,277
2004-11-01	1,209	1,251	1,200	1,241	21,100	1,241
2004-10-29	1,162	1,200	1,160	1,189	19,600	1,189
2004-10-28	1,200	1,200	1,165	1,185	10,000	1,185
2004-10-27	1,188	1,190	1,167	1,175	9,300	1,175
2004-10-26	1,201	1,220	1,160	1,203	11,600	1,203
2004-10-25	1,235	1,236	1,212	1,221	4,700	1,221
2004-10-22	1,230	1,253	1,230	1,235	5,000	1,235
2004-10-21	1,242	1,242	1,230	1,230	6,600	1,230
2004-10-20	1,250	1,251	1,240	1,240	10,500	1,240
2004-10-19	1,272	1,276	1,272	1,272	3,000	1,272
2004-10-18	1,275	1,275	1,250	1,252	5,200	1,252
2004-10-15	1,270	1,275	1,242	1,263	11,400	1,263
2004-10-14	1,296	1,297	1,272	1,280	12,400	1,280
2004-10-13	1,315	1,315	1,292	1,296	4,800	1,296
2004-10-12	1,320	1,320	1,288	1,296	10,600	1,296
2004-10-08	1,303	1,320	1,302	1,306	10,100	1,306
2004-10-07	1,319	1,319	1,298	1,310	30,600	1,310
2004-10-06	1,302	1,320	1,295	1,311	30,200	1,311
2004-10-05	1,325	1,326	1,300	1,320	21,900	1,320
2004-10-04	1,309	1,332	1,308	1,331	15,700	1,331
2004-10-01	1,275	1,320	1,275	1,320	48,200	1,320
2004-09-30	1,341	1,341	1,313	1,313	13,000	1,313
2004-09-29	1,335	1,340	1,305	1,340	49,000	1,340
2004-09-28	1,342	1,342	1,342	1,342	1,000	1,342
2004-09-27	1,363	1,364	1,342	1,342	9,000	1,342
2004-09-24	1,383	1,401	1,372	1,373	29,000	1,373
2004-09-22	1,415	1,415	1,400	1,402	15,000	1,402
2004-09-21	1,415	1,415	1,415	1,415	2,000	1,415
2004-09-17	1,419	1,439	1,416	1,416	14,000	1,416
2004-09-16	1,397	1,409	1,397	1,400	13,000	1,400
2004-09-15	1,439	1,439	1,401	1,402	9,000	1,402
2004-09-14	1,418	1,438	1,418	1,422	6,000	1,422
2004-09-13	1,376	1,411	1,376	1,401	33,000	1,401
2004-09-10	1,394	1,396	1,390	1,396	43,000	1,396
2004-09-09	1,402	1,414	1,395	1,395	19,000	1,395
2004-09-08	1,402	1,409	1,377	1,409	26,000	1,409
2004-09-07	1,372	1,400	1,365	1,365	39,000	1,365
2004-09-06	1,375	1,375	1,360	1,365	27,000	1,365
2004-09-03	1,377	1,384	1,371	1,375	30,000	1,375
2004-09-02	1,414	1,414	1,370	1,371	51,000	1,371
2004-09-01	1,409	1,419	1,409	1,413	5,000	1,413
2004-08-31	1,409	1,409	1,409	1,409	3,000	1,409
2004-08-30	1,440	1,440	1,401	1,410	11,000	1,410
2004-08-27	1,412	1,412	1,397	1,400	22,000	1,400
2004-08-26	1,431	1,433	1,412	1,412	55,000	1,412
2004-08-25	1,409	1,433	1,409	1,431	3,000	1,431
2004-08-24	1,431	1,431	1,427	1,427	7,000	1,427
2004-08-23	1,435	1,450	1,427	1,427	18,000	1,427
2004-08-20	1,407	1,420	1,405	1,415	9,000	1,415
2004-08-19	1,419	1,420	1,402	1,405	18,000	1,405
2004-08-18	1,401	1,429	1,399	1,400	28,000	1,400
2004-08-17	1,399	1,400	1,370	1,400	20,000	1,400
2004-08-16	1,399	1,399	1,380	1,390	21,000	1,390
2004-08-13	1,381	1,399	1,373	1,399	42,000	1,399
2004-08-12	1,380	1,385	1,371	1,380	14,000	1,380
2004-08-11	1,390	1,390	1,370	1,380	12,000	1,380
2004-08-10	1,341	1,350	1,341	1,342	13,000	1,342
2004-08-09	1,340	1,340	1,335	1,340	18,000	1,340
2004-08-06	1,340	1,340	1,335	1,340	18,000	1,340
2004-08-05	1,333	1,340	1,323	1,340	9,000	1,340
2004-08-04	1,340	1,340	1,325	1,330	7,000	1,330
2004-08-03	1,321	1,340	1,321	1,340	24,000	1,340
2004-08-02	1,324	1,326	1,320	1,322	6,000	1,322
2004-07-30	1,312	1,325	1,311	1,324	12,000	1,324
2004-07-29	1,315	1,315	1,310	1,311	8,000	1,311
2004-07-28	1,334	1,334	1,312	1,329	10,000	1,329
2004-07-27	1,320	1,335	1,315	1,315	8,000	1,315
2004-07-26	1,332	1,337	1,320	1,323	11,000	1,323
2004-07-23	1,357	1,357	1,337	1,337	5,000	1,337
2004-07-22	1,350	1,350	1,327	1,337	20,000	1,337
2004-07-21	1,326	1,338	1,319	1,338	14,000	1,338
2004-07-20	1,374	1,374	1,365	1,365	5,000	1,365
2004-07-16	1,329	1,345	1,329	1,334	12,000	1,334
2004-07-15	1,331	1,332	1,312	1,329	7,000	1,329
2004-07-14	1,362	1,362	1,331	1,331	11,000	1,331
2004-07-13	1,333	1,342	1,322	1,342	8,000	1,342
2004-07-12	1,321	1,321	1,319	1,319	8,000	1,319
2004-07-09	1,311	1,332	1,311	1,330	13,000	1,330
2004-07-08	1,324	1,350	1,313	1,313	15,000	1,313
2004-07-07	1,329	1,330	1,311	1,324	11,000	1,324
2004-07-06	1,342	1,348	1,328	1,337	15,000	1,337
2004-07-05	1,390	1,390	1,357	1,362	15,000	1,362
2004-07-02	1,380	1,389	1,372	1,389	11,000	1,389
2004-07-01	1,400	1,400	1,394	1,395	11,000	1,395
2004-06-30	1,400	1,420	1,400	1,400	26,000	1,400
2004-06-29	1,386	1,405	1,386	1,397	38,000	1,397
2004-06-28	1,360	1,375	1,360	1,375	19,000	1,375
2004-06-25	1,338	1,340	1,333	1,340	26,000	1,340
2004-06-24	1,332	1,360	1,332	1,336	19,000	1,336
2004-06-23	1,336	1,346	1,327	1,331	24,000	1,331
2004-06-22	1,337	1,344	1,331	1,331	26,000	1,331
2004-06-21	1,326	1,350	1,326	1,336	18,000	1,336
2004-06-18	1,337	1,338	1,320	1,326	22,000	1,326
2004-06-17	1,321	1,336	1,320	1,336	11,000	1,336
2004-06-16	1,320	1,320	1,320	1,320	6,000	1,320
2004-06-15	1,327	1,327	1,300	1,301	14,000	1,301
2004-06-14	1,322	1,345	1,322	1,325	12,000	1,325
2004-06-11	1,331	1,351	1,300	1,322	67,000	1,322
2004-06-10	1,350	1,350	1,350	1,350	2,000	1,350
2004-06-09	1,340	1,350	1,300	1,324	27,000	1,324
2004-06-08	1,377	1,377	1,320	1,320	20,000	1,320
2004-06-07	1,282	1,350	1,282	1,346	31,000	1,346
2004-06-04	1,281	1,282	1,274	1,280	34,000	1,280
2004-06-03	1,285	1,288	1,280	1,280	9,000	1,280
2004-06-02	1,273	1,300	1,273	1,282	23,000	1,282
2004-06-01	1,290	1,310	1,271	1,272	25,000	1,272
2004-05-31	1,300	1,300	1,270	1,270	12,000	1,270
2004-05-28	1,270	1,287	1,260	1,267	22,000	1,267
2004-05-27	1,271	1,273	1,262	1,269	27,000	1,269
2004-05-26	1,270	1,280	1,270	1,270	12,000	1,270
2004-05-25	1,261	1,272	1,261	1,270	16,000	1,270
2004-05-24	1,290	1,291	1,280	1,281	21,000	1,281
2004-05-21	1,278	1,290	1,270	1,290	16,000	1,290
2004-05-20	1,300	1,300	1,269	1,278	22,000	1,278
2004-05-19	1,269	1,275	1,250	1,274	22,000	1,274
2004-05-18	1,261	1,270	1,249	1,249	55,000	1,249
2004-05-17	1,256	1,298	1,229	1,241	93,000	1,241
2004-05-14	1,300	1,300	1,255	1,261	42,000	1,261
2004-05-13	1,289	1,289	1,260	1,263	54,000	1,263
2004-05-12	1,283	1,289	1,267	1,289	58,000	1,289
2004-05-11	1,270	1,292	1,255	1,271	70,000	1,271
2004-05-10	1,350	1,375	1,305	1,310	80,000	1,310
2004-05-07	1,350	1,380	1,345	1,351	51,000	1,351
2004-05-06	1,400	1,408	1,360	1,360	64,000	1,360
2004-04-30	1,399	1,416	1,360	1,393	76,000	1,393
2004-04-28	1,445	1,460	1,428	1,433	33,000	1,433
2004-04-27	1,445	1,465	1,445	1,449	34,000	1,449
2004-04-26	1,490	1,490	1,445	1,465	68,000	1,465
2004-04-23	1,515	1,519	1,492	1,501	81,000	1,501
2004-04-22	1,516	1,539	1,510	1,519	85,000	1,519
2004-04-21	1,491	1,514	1,491	1,514	103,000	1,514
2004-04-20	1,486	1,500	1,486	1,489	106,000	1,489
2004-04-19	1,500	1,500	1,480	1,486	29,000	1,486
2004-04-16	1,499	1,499	1,465	1,483	49,000	1,483
2004-04-15	1,480	1,500	1,453	1,464	95,000	1,464
2004-04-14	1,466	1,480	1,463	1,480	37,000	1,480
2004-04-13	1,450	1,475	1,437	1,466	56,000	1,466
2004-04-12	1,435	1,450	1,420	1,431	81,000	1,431
2004-04-09	1,418	1,436	1,410	1,419	137,000	1,419
2004-04-08	1,411	1,422	1,391	1,422	35,000	1,422
2004-04-07	1,420	1,432	1,411	1,430	60,000	1,430
2004-04-06	1,480	1,480	1,400	1,429	71,000	1,429
2004-04-05	1,440	1,492	1,430	1,460	117,000	1,460
2004-04-02	1,399	1,440	1,390	1,410	92,000	1,410
2004-04-01	1,337	1,389	1,335	1,380	114,000	1,380
2004-03-31	1,306	1,330	1,305	1,330	45,000	1,330
2004-03-30	1,340	1,340	1,292	1,303	55,000	1,303
2004-03-29	1,376	1,376	1,310	1,325	29,000	1,325
2004-03-26	1,302	1,345	1,295	1,337	43,000	1,337
2004-03-25	1,285	1,320	1,285	1,298	48,000	1,298
2004-03-24	1,285	1,307	1,285	1,293	49,000	1,293
2004-03-23	1,257	1,300	1,255	1,283	133,000	1,283
2004-03-22	1,299	1,329	1,297	1,297	129,000	1,297
2004-03-19	1,359	1,372	1,327	1,335	89,000	1,335
2004-03-18	1,382	1,395	1,371	1,378	35,000	1,378
2004-03-17	1,371	1,386	1,371	1,382	68,000	1,382
2004-03-16	1,390	1,390	1,377	1,380	51,000	1,380
2004-03-15	1,399	1,409	1,375	1,408	68,000	1,408
2004-03-12	1,425	1,440	1,401	1,419	115,000	1,419
2004-03-11	1,402	1,440	1,400	1,425	59,000	1,425
2004-03-10	1,391	1,420	1,390	1,420	105,000	1,420
2004-03-09	1,380	1,400	1,315	1,390	107,000	1,390
2004-03-08	1,434	1,450	1,402	1,402	92,000	1,402
2004-03-05	1,357	1,399	1,357	1,394	133,000	1,394
2004-03-04	1,350	1,369	1,330	1,358	153,000	1,358
2004-03-03	1,300	1,349	1,300	1,340	190,000	1,340
2004-03-02	1,298	1,320	1,275	1,299	223,000	1,299
2004-03-01	1,269	1,350	1,249	1,281	265,000	1,281
2004-02-27	1,139	1,220	1,139	1,209	196,000	1,209
2004-02-26	1,139	1,140	1,135	1,140	77,000	1,140
2004-02-25	1,142	1,145	1,138	1,142	58,000	1,142
2004-02-24	1,148	1,148	1,135	1,142	88,000	1,142
2004-02-23	1,123	1,160	1,120	1,150	155,000	1,150
2004-02-20	1,117	1,153	1,107	1,150	343,000	1,150
2004-02-19	1,174	1,175	1,129	1,135	283,000	1,135
2004-02-18	1,176	1,185	1,140	1,179	183,000	1,179
2004-02-17	1,131	1,166	1,131	1,165	224,000	1,165
2004-02-16	1,106	1,130	1,106	1,130	165,000	1,130
2004-02-13	1,085	1,110	1,083	1,104	184,000	1,104
2004-02-12	1,060	1,081	1,058	1,075	314,000	1,075
2004-02-10	1,025	1,070	1,025	1,051	186,000	1,051
2004-02-09	1,003	1,027	1,003	1,020	144,000	1,020
2004-02-06	990	1,008	989	1,003	161,000	1,003
2004-02-05	980	990	980	986	136,000	986
2004-02-04	1,000	1,025	975	1,000	435,000	1,000
2004-02-03	940	982	930	975	533,000	975
2004-02-02	875	945	875	940	362,000	940
2004-01-30	856	889	856	872	80,000	872
2004-01-29	869	870	840	855	27,000	855
2004-01-28	858	881	857	871	150,000	871
2004-01-27	833	855	833	850	45,000	850
2004-01-26	836	837	830	832	26,000	832
2004-01-23	829	839	827	835	32,000	835
2004-01-22	824	826	824	824	33,000	824
2004-01-21	821	827	820	824	8,000	824
2004-01-20	825	825	820	822	21,000	822
2004-01-19	825	825	820	820	21,000	820
2004-01-16	805	809	805	805	27,000	805
2004-01-15	808	808	800	805	198,000	805
2004-01-14	810	815	808	808	116,000	808
2004-01-13	820	822	814	814	137,000	814
2004-01-09	820	822	817	817	214,000	817
2004-01-08	820	822	818	822	46,000	822
2004-01-07	816	828	816	828	57,000	828
2004-01-06	825	830	822	822	60,000	822
2004-01-05	825	826	821	822	54,000	822

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