7872 エステールホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 500 | 500 | 500 | 500 | 300 | 500 |
| 2000-12-27 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2000-12-25 | 500 | 500 | 500 | 500 | 8,900 | 500 |
| 2000-12-22 | 500 | 500 | 500 | 500 | 300 | 500 |
| 2000-12-21 | 500 | 500 | 500 | 500 | 600 | 500 |
| 2000-12-19 | 445 | 500 | 445 | 500 | 800 | 500 |
| 2000-12-18 | 445 | 445 | 445 | 445 | 200 | 445 |
| 2000-12-11 | 540 | 540 | 540 | 540 | 1,900 | 540 |
| 2000-12-06 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2000-12-05 | 548 | 548 | 548 | 548 | 1,700 | 548 |
| 2000-12-04 | 549 | 549 | 549 | 549 | 700 | 549 |
| 2000-11-30 | 550 | 550 | 550 | 550 | 200 | 550 |
| 2000-11-24 | 490 | 500 | 490 | 500 | 2,200 | 500 |
| 2000-11-22 | 480 | 480 | 480 | 480 | 300 | 480 |
| 2000-11-15 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 2000-11-13 | 539 | 539 | 539 | 539 | 300 | 539 |
| 2000-11-10 | 550 | 550 | 550 | 550 | 1,800 | 550 |
| 2000-11-09 | 478 | 478 | 478 | 478 | 400 | 478 |
| 2000-11-07 | 479 | 479 | 479 | 479 | 200 | 479 |
| 2000-10-27 | 490 | 490 | 490 | 490 | 600 | 490 |
| 2000-10-26 | 530 | 530 | 490 | 490 | 400 | 490 |
| 2000-10-25 | 530 | 530 | 530 | 530 | 4,900 | 530 |
| 2000-10-18 | 550 | 550 | 530 | 530 | 1,000 | 530 |
| 2000-10-17 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2000-10-16 | 560 | 560 | 560 | 560 | 800 | 560 |
| 2000-10-13 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2000-10-12 | 550 | 550 | 550 | 550 | 700 | 550 |
| 2000-10-10 | 570 | 570 | 570 | 570 | 1,800 | 570 |
| 2000-10-05 | 510 | 570 | 510 | 570 | 200 | 570 |
| 2000-10-04 | 490 | 570 | 490 | 570 | 300 | 570 |
| 2000-09-25 | 590 | 590 | 590 | 590 | 4,600 | 590 |
| 2000-09-12 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2000-09-11 | 600 | 600 | 600 | 600 | 1,800 | 600 |
| 2000-09-04 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2000-08-25 | 590 | 619 | 589 | 619 | 4,800 | 619 |
| 2000-08-23 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2000-08-17 | 615 | 620 | 615 | 620 | 200 | 620 |
| 2000-08-11 | 635 | 635 | 635 | 635 | 600 | 635 |
| 2000-08-10 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-08-03 | 635 | 635 | 635 | 635 | 2,800 | 635 |
| 2000-08-02 | 635 | 635 | 635 | 635 | 900 | 635 |
| 2000-08-01 | 635 | 635 | 635 | 635 | 500 | 635 |
| 2000-07-31 | 635 | 635 | 635 | 635 | 800 | 635 |
| 2000-07-28 | 635 | 635 | 635 | 635 | 800 | 635 |
| 2000-07-27 | 635 | 635 | 635 | 635 | 2,100 | 635 |
| 2000-07-26 | 630 | 635 | 630 | 635 | 2,200 | 635 |
| 2000-07-25 | 630 | 630 | 630 | 630 | 700 | 630 |
| 2000-07-24 | 630 | 630 | 630 | 630 | 300 | 630 |
| 2000-07-17 | 600 | 635 | 600 | 635 | 900 | 635 |
| 2000-07-14 | 635 | 635 | 635 | 635 | 100 | 635 |
| 2000-07-13 | 635 | 635 | 635 | 635 | 600 | 635 |
| 2000-07-11 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-07-10 | 630 | 630 | 630 | 630 | 500 | 630 |
| 2000-07-05 | 574 | 639 | 574 | 639 | 2,200 | 639 |
| 2000-06-30 | 639 | 639 | 639 | 639 | 400 | 639 |
| 2000-06-27 | 600 | 690 | 600 | 690 | 300 | 690 |
| 2000-06-26 | 630 | 630 | 600 | 600 | 700 | 600 |
| 2000-06-23 | 630 | 660 | 630 | 660 | 3,700 | 660 |
| 2000-06-22 | 630 | 630 | 601 | 601 | 500 | 601 |
| 2000-06-21 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2000-06-19 | 595 | 645 | 595 | 645 | 5,200 | 645 |
| 2000-06-16 | 600 | 610 | 600 | 610 | 2,100 | 610 |
| 2000-06-15 | 600 | 620 | 600 | 620 | 2,000 | 620 |
| 2000-06-14 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-06-12 | 630 | 630 | 630 | 630 | 1,600 | 630 |
| 2000-06-08 | 620 | 636 | 620 | 636 | 1,500 | 636 |
| 2000-06-06 | 630 | 630 | 630 | 630 | 300 | 630 |
| 2000-06-02 | 645 | 645 | 645 | 645 | 500 | 645 |
| 2000-05-31 | 669 | 669 | 669 | 669 | 100 | 669 |
| 2000-05-26 | 670 | 670 | 670 | 670 | 400 | 670 |
| 2000-05-25 | 645 | 670 | 645 | 670 | 3,800 | 670 |
| 2000-05-24 | 644 | 647 | 644 | 647 | 700 | 647 |
| 2000-05-23 | 645 | 648 | 645 | 648 | 300 | 648 |
| 2000-05-17 | 648 | 648 | 648 | 648 | 100 | 648 |
| 2000-05-12 | 649 | 649 | 649 | 649 | 100 | 649 |
| 2000-05-10 | 629 | 650 | 629 | 650 | 2,000 | 650 |
| 2000-05-09 | 610 | 629 | 610 | 629 | 1,000 | 629 |
| 2000-05-01 | 630 | 630 | 630 | 630 | 500 | 630 |
| 2000-04-28 | 597 | 650 | 597 | 630 | 3,800 | 630 |
| 2000-04-26 | 600 | 600 | 600 | 600 | 4,900 | 600 |
| 2000-04-25 | 501 | 550 | 501 | 550 | 1,100 | 550 |
| 2000-04-24 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2000-04-21 | 470 | 470 | 470 | 470 | 200 | 470 |
| 2000-04-20 | 470 | 470 | 470 | 470 | 200 | 470 |
| 2000-04-19 | 471 | 480 | 471 | 471 | 1,000 | 471 |
| 2000-04-18 | 470 | 470 | 470 | 470 | 1,900 | 470 |
| 2000-04-17 | 460 | 460 | 460 | 460 | 1,100 | 460 |
| 2000-04-13 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2000-04-11 | 560 | 560 | 560 | 560 | 900 | 560 |
| 2000-04-10 | 560 | 560 | 560 | 560 | 900 | 560 |
| 2000-04-07 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2000-03-30 | 560 | 560 | 550 | 550 | 400 | 550 |
| 2000-03-29 | 585 | 600 | 585 | 585 | 1,200 | 585 |
| 2000-03-28 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2000-03-27 | 585 | 585 | 585 | 585 | 3,800 | 585 |
| 2000-03-24 | 575 | 585 | 575 | 585 | 1,300 | 585 |
| 2000-03-23 | 555 | 555 | 555 | 555 | 100 | 555 |
| 2000-03-14 | 575 | 575 | 575 | 575 | 300 | 575 |
| 2000-03-13 | 575 | 575 | 575 | 575 | 1,500 | 575 |
| 2000-03-08 | 565 | 565 | 565 | 565 | 300 | 565 |
| 2000-03-07 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2000-03-02 | 585 | 585 | 585 | 585 | 2,600 | 585 |
| 2000-03-01 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2000-02-29 | 585 | 585 | 585 | 585 | 7,200 | 585 |
| 2000-02-28 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2000-02-25 | 585 | 585 | 585 | 585 | 5,500 | 585 |
| 2000-02-24 | 585 | 585 | 585 | 585 | 1,100 | 585 |
| 2000-02-23 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2000-02-22 | 575 | 575 | 555 | 555 | 5,200 | 555 |
| 2000-02-21 | 575 | 580 | 575 | 580 | 6,100 | 580 |
| 2000-02-18 | 585 | 585 | 575 | 575 | 1,500 | 575 |
| 2000-02-17 | 585 | 585 | 575 | 575 | 1,300 | 575 |
| 2000-02-16 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2000-02-15 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2000-02-14 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2000-02-10 | 585 | 585 | 580 | 580 | 4,300 | 580 |
| 2000-02-09 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2000-02-07 | 580 | 580 | 560 | 560 | 1,200 | 560 |
| 2000-02-04 | 585 | 585 | 581 | 585 | 9,500 | 585 |
| 2000-02-03 | 580 | 580 | 580 | 580 | 1,800 | 580 |
| 2000-02-02 | 580 | 580 | 580 | 580 | 200 | 580 |
| 2000-02-01 | 580 | 580 | 580 | 580 | 200 | 580 |
| 2000-01-31 | 580 | 580 | 580 | 580 | 800 | 580 |
| 2000-01-26 | 585 | 585 | 575 | 575 | 2,200 | 575 |
| 2000-01-25 | 580 | 585 | 580 | 585 | 4,700 | 585 |
| 2000-01-24 | 585 | 585 | 580 | 580 | 2,000 | 580 |
| 2000-01-21 | 600 | 600 | 585 | 585 | 1,400 | 585 |
| 2000-01-17 | 560 | 575 | 560 | 575 | 1,300 | 575 |
| 2000-01-14 | 560 | 560 | 540 | 550 | 2,900 | 550 |
| 2000-01-13 | 560 | 560 | 560 | 560 | 1,500 | 560 |
| 2000-01-11 | 560 | 590 | 560 | 590 | 2,200 | 590 |
| 2000-01-07 | 560 | 560 | 560 | 560 | 400 | 560 |
| 2000-01-06 | 590 | 600 | 590 | 600 | 2,500 | 600 |
分割・併合履歴 ： なし
