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
2000-12-28500500500500300500
2000-12-27500500500500100500
2000-12-255005005005008,900500
2000-12-22500500500500300500
2000-12-21500500500500600500
2000-12-19445500445500800500
2000-12-18445445445445200445
2000-12-115405405405401,900540
2000-12-06540540540540100540
2000-12-055485485485481,700548
2000-12-04549549549549700549
2000-11-30550550550550200550
2000-11-244905004905002,200500
2000-11-22480480480480300480
2000-11-155345345345341,000534
2000-11-13539539539539300539
2000-11-105505505505501,800550
2000-11-09478478478478400478
2000-11-07479479479479200479
2000-10-27490490490490600490
2000-10-26530530490490400490
2000-10-255305305305304,900530
2000-10-185505505305301,000530
2000-10-17560560560560100560
2000-10-16560560560560800560
2000-10-135605605605601,000560
2000-10-12550550550550700550
2000-10-105705705705701,800570
2000-10-05510570510570200570
2000-10-04490570490570300570
2000-09-255905905905904,600590
2000-09-12600600600600100600
2000-09-116006006006001,800600
2000-09-04620620620620100620
2000-08-255906195896194,800619
2000-08-23620620620620100620
2000-08-17615620615620200620
2000-08-11635635635635600635
2000-08-106306306306301,000630
2000-08-036356356356352,800635
2000-08-02635635635635900635
2000-08-01635635635635500635
2000-07-31635635635635800635
2000-07-28635635635635800635
2000-07-276356356356352,100635
2000-07-266306356306352,200635
2000-07-25630630630630700630
2000-07-24630630630630300630
2000-07-17600635600635900635
2000-07-14635635635635100635
2000-07-13635635635635600635
2000-07-116306306306301,000630
2000-07-10630630630630500630
2000-07-055746395746392,200639
2000-06-30639639639639400639
2000-06-27600690600690300690
2000-06-26630630600600700600
2000-06-236306606306603,700660
2000-06-22630630601601500601
2000-06-21640640640640100640
2000-06-195956455956455,200645
2000-06-166006106006102,100610
2000-06-156006206006202,000620
2000-06-146206206206201,000620
2000-06-126306306306301,600630
2000-06-086206366206361,500636
2000-06-06630630630630300630
2000-06-02645645645645500645
2000-05-31669669669669100669
2000-05-26670670670670400670
2000-05-256456706456703,800670
2000-05-24644647644647700647
2000-05-23645648645648300648
2000-05-17648648648648100648
2000-05-12649649649649100649
2000-05-106296506296502,000650
2000-05-096106296106291,000629
2000-05-01630630630630500630
2000-04-285976505976303,800630
2000-04-266006006006004,900600
2000-04-255015505015501,100550
2000-04-24470470470470100470
2000-04-21470470470470200470
2000-04-20470470470470200470
2000-04-194714804714711,000471
2000-04-184704704704701,900470
2000-04-174604604604601,100460
2000-04-13560560560560100560
2000-04-11560560560560900560
2000-04-10560560560560900560
2000-04-07560560560560100560
2000-03-30560560550550400550
2000-03-295856005855851,200585
2000-03-285855855855851,000585
2000-03-275855855855853,800585
2000-03-245755855755851,300585
2000-03-23555555555555100555
2000-03-14575575575575300575
2000-03-135755755755751,500575
2000-03-08565565565565300565
2000-03-07560560560560100560
2000-03-025855855855852,600585
2000-03-015855855855851,000585
2000-02-295855855855857,200585
2000-02-285855855855852,000585
2000-02-255855855855855,500585
2000-02-245855855855851,100585
2000-02-235855855855851,000585
2000-02-225755755555555,200555
2000-02-215755805755806,100580
2000-02-185855855755751,500575
2000-02-175855855755751,300575
2000-02-165855855855851,000585
2000-02-155855855855852,000585
2000-02-145855855855851,000585
2000-02-105855855805804,300580
2000-02-095855855855851,000585
2000-02-075805805605601,200560
2000-02-045855855815859,500585
2000-02-035805805805801,800580
2000-02-02580580580580200580
2000-02-01580580580580200580
2000-01-31580580580580800580
2000-01-265855855755752,200575
2000-01-255805855805854,700585
2000-01-245855855805802,000580
2000-01-216006005855851,400585
2000-01-175605755605751,300575
2000-01-145605605405502,900550
2000-01-135605605605601,500560
2000-01-115605905605902,200590
2000-01-07560560560560400560
2000-01-065906005906002,500600

分割・併合履歴 : なし