7872 エステールホールディングス(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	560	569	560	560	2,800	560
1997-12-29	545	545	530	545	3,700	545
1997-12-26	549	549	540	540	2,300	540
1997-12-25	530	530	530	530	400	530
1997-12-24	501	530	470	530	1,700	530
1997-12-22	500	510	500	501	4,900	501
1997-12-19	530	530	509	509	15,400	509
1997-12-18	471	536	471	510	4,400	510
1997-12-17	430	460	430	456	20,100	456
1997-12-16	455	455	430	430	14,300	430
1997-12-15	450	460	430	460	17,600	460
1997-12-12	510	515	452	460	23,700	460
1997-12-11	550	550	500	520	42,700	520
1997-12-10	600	600	551	551	10,200	551
1997-12-09	635	640	600	601	12,700	601
1997-12-08	694	694	645	645	3,800	645
1997-12-05	710	710	695	695	4,900	695
1997-12-04	810	810	795	795	1,800	795
1997-12-03	810	810	805	810	3,500	810
1997-12-02	829	843	800	843	5,700	843
1997-12-01	800	830	800	830	1,800	830
1997-11-28	850	850	850	850	2,000	850
1997-11-27	880	880	870	870	2,600	870
1997-11-26	900	910	890	890	3,600	890
1997-11-25	930	930	910	910	6,300	910
1997-11-21	930	930	920	920	200	920
1997-11-20	910	910	910	910	100	910
1997-11-18	910	910	910	910	1,000	910
1997-11-14	920	920	900	900	1,300	900
1997-11-12	950	950	930	930	1,100	930
1997-11-10	960	960	950	950	500	950
1997-11-07	960	960	940	960	31,100	960
1997-11-06	960	961	960	961	400	961
1997-11-05	1,000	1,000	980	980	1,700	980
1997-11-04	1,000	1,000	1,000	1,000	600	1,000
1997-10-31	1,000	1,000	1,000	1,000	800	1,000
1997-10-30	1,040	1,100	1,000	1,000	8,400	1,000
1997-10-29	991	1,000	991	1,000	700	1,000
1997-10-28	980	980	980	980	1,300	980
1997-10-27	1,070	1,070	1,070	1,070	200	1,070
1997-10-24	1,080	1,080	1,010	1,080	4,300	1,080
1997-10-23	1,090	1,100	1,090	1,100	4,300	1,100
1997-10-22	1,100	1,130	1,090	1,090	15,000	1,090
1997-10-21	1,050	1,070	1,050	1,070	9,000	1,070
1997-10-20	1,000	1,000	1,000	1,000	6,000	1,000
1997-10-17	961	962	960	961	2,500	961
1997-10-16	960	961	950	950	1,600	950
1997-10-15	980	980	950	950	12,000	950
1997-10-14	998	1,000	998	998	4,100	998
1997-10-13	1,030	1,030	981	1,000	11,800	1,000
1997-10-09	950	1,040	950	960	42,100	960
1997-10-08	934	950	934	950	7,600	950
1997-10-07	900	950	900	922	20,900	922
1997-10-06	950	955	920	920	15,800	920
1997-10-03	980	980	960	960	700	960
1997-10-02	1,010	1,020	960	990	3,800	990
1997-10-01	1,050	1,050	1,010	1,010	3,100	1,010
1997-09-29	1,150	1,150	1,100	1,100	4,800	1,100
1997-09-26	1,170	1,170	1,170	1,170	900	1,170
1997-09-25	1,200	1,200	1,170	1,170	5,400	1,170
1997-09-24	1,150	1,200	1,150	1,200	2,500	1,200
1997-09-22	1,160	1,170	1,150	1,150	3,100	1,150
1997-09-19	1,190	1,190	1,170	1,180	13,900	1,180
1997-09-18	1,200	1,200	1,180	1,190	7,200	1,190
1997-09-17	1,200	1,200	1,190	1,200	13,000	1,200
1997-09-16	1,110	1,140	1,100	1,120	22,400	1,120
1997-09-12	1,280	1,290	1,100	1,130	9,600	1,130
1997-09-11	1,420	1,420	1,300	1,300	7,100	1,300
1997-09-10	1,510	1,510	1,400	1,410	9,800	1,410
1997-09-09	1,550	1,550	1,500	1,500	1,800	1,500
1997-09-08	1,610	1,610	1,600	1,600	700	1,600
1997-09-05	1,650	1,650	1,650	1,650	7,300	1,650
1997-09-04	1,650	1,650	1,600	1,650	3,700	1,650
1997-09-03	1,550	1,650	1,550	1,650	5,200	1,650
1997-09-02	1,650	1,650	1,610	1,610	1,000	1,610
1997-09-01	1,710	1,710	1,650	1,650	900	1,650
1997-08-29	1,740	1,740	1,740	1,740	100	1,740
1997-08-28	1,790	1,790	1,790	1,790	1,000	1,790
1997-08-27	1,800	1,800	1,790	1,790	1,100	1,790
1997-08-26	1,800	1,810	1,800	1,800	700	1,800
1997-08-25	1,950	1,950	1,890	1,890	6,900	1,890
1997-08-22	1,950	1,950	1,900	1,950	5,500	1,950
1997-08-21	1,950	1,950	1,950	1,950	5,400	1,950
1997-08-20	1,950	2,120	1,950	1,950	6,400	1,950
1997-08-19	1,910	1,970	1,910	1,970	600	1,970
1997-08-18	1,950	1,950	1,950	1,950	4,800	1,950
1997-08-15	2,000	2,000	1,950	1,990	13,300	1,990
1997-08-14	1,860	1,950	1,860	1,950	1,800	1,950
1997-08-13	1,860	1,860	1,830	1,830	6,900	1,830
1997-08-12	1,800	1,820	1,770	1,800	11,300	1,800
1997-08-11	1,910	1,910	1,820	1,820	2,900	1,820
1997-08-08	1,940	1,950	1,910	1,910	2,000	1,910
1997-08-07	2,120	2,120	1,950	1,950	17,800	1,950
1997-08-06	1,960	2,000	1,950	2,000	1,400	2,000
1997-08-05	1,990	2,000	1,960	1,960	900	1,960
1997-08-04	2,000	2,050	1,960	1,990	4,000	1,990
1997-08-01	2,090	2,090	2,050	2,050	3,100	2,050
1997-07-31	2,070	2,100	2,050	2,100	10,600	2,100
1997-07-30	2,280	2,280	2,050	2,090	4,900	2,090
1997-07-29	2,300	2,300	2,300	2,300	1,500	2,300
1997-07-28	2,280	2,300	2,240	2,300	1,800	2,300
1997-07-25	2,260	2,300	2,230	2,240	19,600	2,240
1997-07-24	2,150	2,250	2,150	2,250	24,700	2,250
1997-07-23	2,050	2,150	2,050	2,100	11,500	2,100
1997-07-22	2,240	2,250	1,950	1,950	34,700	1,950
1997-07-18	2,430	2,430	2,150	2,230	44,000	2,230
1997-07-17	2,560	2,560	2,450	2,450	14,300	2,450
1997-07-16	2,640	2,640	2,520	2,520	19,100	2,520
1997-07-15	2,650	2,650	2,650	2,650	3,100	2,650
1997-07-14	2,650	2,670	2,630	2,650	10,900	2,650
1997-07-11	2,670	2,670	2,650	2,650	3,600	2,650
1997-07-10	2,630	2,670	2,610	2,650	2,300	2,650
1997-07-09	2,670	2,690	2,630	2,630	2,900	2,630
1997-07-08	2,700	2,700	2,670	2,670	8,500	2,670
1997-07-07	2,700	2,700	2,700	2,700	1,100	2,700
1997-07-04	2,750	2,750	2,710	2,710	4,600	2,710
1997-07-03	2,740	2,800	2,740	2,800	11,100	2,800
1997-07-02	2,780	2,780	2,690	2,740	6,900	2,740
1997-07-01	2,800	2,800	2,700	2,700	7,900	2,700
1997-06-30	2,710	2,800	2,710	2,800	6,600	2,800
1997-06-27	2,810	2,830	2,750	2,750	6,300	2,750
1997-06-26	2,850	2,850	2,800	2,800	4,800	2,800
1997-06-25	2,750	2,830	2,750	2,830	12,000	2,830
1997-06-24	2,760	2,760	2,700	2,750	22,900	2,750
1997-06-23	2,880	2,880	2,760	2,760	20,400	2,760
1997-06-20	2,880	2,880	2,830	2,880	12,300	2,880
1997-06-19	2,950	2,950	2,850	2,900	46,100	2,900
1997-06-18	2,920	2,950	2,900	2,950	41,800	2,950
1997-06-17	2,880	2,900	2,880	2,880	11,800	2,880
1997-06-16	2,870	2,940	2,860	2,880	51,900	2,880
1997-06-13	2,620	2,860	2,600	2,850	66,700	2,850
1997-06-12	2,690	2,690	2,600	2,600	6,600	2,600
1997-06-11	2,640	2,670	2,600	2,620	7,300	2,620
1997-06-10	2,790	2,790	2,700	2,700	2,400	2,700
1997-06-09	2,840	2,840	2,650	2,750	7,000	2,750
1997-06-06	2,810	2,850	2,770	2,850	5,600	2,850
1997-06-05	2,880	2,890	2,770	2,850	26,900	2,850
1997-06-04	2,770	2,900	2,710	2,900	47,300	2,900
1997-06-03	2,740	2,830	2,720	2,730	26,600	2,730
1997-06-02	2,670	2,750	2,650	2,720	17,700	2,720
1997-05-30	2,670	2,730	2,650	2,730	24,900	2,730
1997-05-29	2,740	2,740	2,600	2,740	19,000	2,740
1997-05-28	2,700	2,860	2,680	2,750	141,200	2,750
1997-05-27	2,400	2,700	2,300	2,700	38,600	2,700
1997-05-26	2,550	2,590	2,400	2,430	12,900	2,430
1997-05-23	2,580	2,640	2,520	2,590	18,500	2,590
1997-05-22	2,690	2,690	2,500	2,580	63,200	2,580
1997-05-21	2,480	2,800	2,450	2,650	285,500	2,650
1997-05-20	2,100	2,400	2,080	2,400	217,300	2,400
1997-05-19	1,990	2,000	1,960	2,000	23,800	2,000
1997-05-16	2,000	2,000	1,950	2,000	18,900	2,000
1997-05-15	2,030	2,050	1,970	1,970	21,600	1,970
1997-05-14	1,990	2,050	1,970	2,030	89,000	2,030
1997-05-13	1,910	2,000	1,910	1,950	43,300	1,950
1997-05-12	1,980	2,020	1,900	1,900	82,500	1,900
1997-05-09	1,730	1,980	1,720	1,950	41,100	1,950
1997-05-08	1,680	1,740	1,680	1,700	10,300	1,700
1997-05-07	1,680	1,690	1,680	1,680	11,400	1,680
1997-05-06	1,680	1,680	1,680	1,680	2,200	1,680
1997-05-02	1,650	1,700	1,650	1,680	5,700	1,680
1997-05-01	1,630	1,750	1,630	1,700	6,900	1,700
1997-04-30	1,740	1,750	1,660	1,660	3,100	1,660
1997-04-28	1,730	1,740	1,730	1,740	1,600	1,740
1997-04-25	1,700	1,740	1,660	1,730	8,300	1,730
1997-04-24	1,650	1,700	1,650	1,650	2,100	1,650
1997-04-23	1,630	1,780	1,630	1,710	13,900	1,710
1997-04-22	1,540	1,630	1,540	1,630	5,600	1,630
1997-04-21	1,510	1,600	1,510	1,550	2,400	1,550
1997-04-18	1,510	1,530	1,500	1,500	3,000	1,500
1997-04-17	1,500	1,510	1,460	1,510	2,200	1,510
1997-04-16	1,500	1,510	1,470	1,500	1,600	1,500
1997-04-15	1,490	1,550	1,460	1,550	5,900	1,550
1997-04-14	1,550	1,550	1,500	1,500	4,800	1,500
1997-04-11	1,550	1,550	1,550	1,550	1,000	1,550
1997-04-10	1,550	1,560	1,550	1,560	3,100	1,560
1997-04-09	1,500	1,550	1,470	1,490	8,700	1,490
1997-04-08	1,450	1,500	1,410	1,490	9,100	1,490
1997-04-07	1,420	1,450	1,400	1,450	6,400	1,450
1997-04-04	1,520	1,520	1,400	1,400	16,000	1,400
1997-04-03	1,700	1,700	1,550	1,550	13,900	1,550
1997-04-02	1,700	1,700	1,650	1,700	4,500	1,700
1997-04-01	1,700	1,700	1,640	1,700	4,300	1,700
1997-03-31	1,680	1,740	1,680	1,730	11,400	1,730
1997-03-28	1,660	1,660	1,640	1,650	7,000	1,650
1997-03-27	1,650	1,670	1,650	1,670	5,600	1,670
1997-03-26	1,730	1,730	1,660	1,730	4,600	1,730
1997-03-25	1,790	1,800	1,700	1,710	7,500	1,710
1997-03-24	1,760	1,800	1,740	1,800	5,600	1,800
1997-03-21	1,800	1,800	1,780	1,790	11,400	1,790
1997-03-19	1,700	1,740	1,660	1,740	3,700	1,740
1997-03-18	1,770	1,800	1,750	1,750	7,400	1,750
1997-03-17	1,800	1,850	1,800	1,800	55,800	1,800
1997-03-14	1,690	1,800	1,650	1,800	15,100	1,800
1997-03-13	1,750	1,750	1,700	1,720	10,000	1,720
1997-03-12	1,750	1,780	1,720	1,750	10,000	1,750
1997-03-11	1,790	1,800	1,750	1,800	14,800	1,800
1997-03-10	1,790	1,790	1,750	1,790	3,600	1,790
1997-03-07	1,750	1,790	1,730	1,790	5,500	1,790
1997-03-06	1,810	1,810	1,750	1,790	22,600	1,790
1997-03-05	1,800	1,860	1,770	1,820	21,600	1,820
1997-03-04	1,790	1,850	1,700	1,800	33,800	1,800
1997-03-03	1,750	1,800	1,700	1,800	16,000	1,800
1997-02-28	1,800	1,800	1,700	1,750	22,200	1,750
1997-02-27	1,800	1,820	1,770	1,790	19,400	1,790
1997-02-26	1,820	1,850	1,800	1,830	13,000	1,830
1997-02-25	1,850	1,860	1,800	1,850	29,400	1,850
1997-02-24	1,810	1,880	1,780	1,850	17,500	1,850
1997-02-21	1,920	1,920	1,800	1,850	29,000	1,850
1997-02-20	1,900	1,950	1,890	1,920	23,100	1,920
1997-02-19	1,980	1,980	1,880	1,920	48,900	1,920
1997-02-18	2,000	2,010	1,930	1,950	86,100	1,950
1997-02-17	1,990	2,020	1,930	2,000	125,900	2,000
1997-02-14	1,920	1,970	1,910	1,950	89,300	1,950
1997-02-13	1,930	1,970	1,910	1,910	82,700	1,910
1997-02-12	1,910	1,960	1,880	1,920	155,800	1,920
1997-02-10	1,800	1,920	1,740	1,890	346,500	1,890
1997-02-07	1,910	1,910	1,910	1,910	632,200	1,910

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30