7872 エステールホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 900 | 900 | 900 | 900 | 300 | 900 |
| 2002-12-26 | 900 | 900 | 900 | 900 | 3,500 | 900 |
| 2002-12-25 | 851 | 851 | 850 | 850 | 6,200 | 850 |
| 2002-12-24 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-12-20 | 825 | 825 | 825 | 825 | 10,900 | 825 |
| 2002-12-19 | 810 | 810 | 800 | 800 | 7,000 | 800 |
| 2002-12-18 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2002-12-17 | 825 | 830 | 824 | 830 | 2,600 | 830 |
| 2002-12-16 | 825 | 845 | 825 | 830 | 1,600 | 830 |
| 2002-12-13 | 810 | 840 | 810 | 840 | 13,700 | 840 |
| 2002-12-10 | 850 | 850 | 850 | 850 | 1,300 | 850 |
| 2002-12-09 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 2002-12-03 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2002-11-29 | 900 | 900 | 900 | 900 | 3,200 | 900 |
| 2002-11-28 | 900 | 900 | 900 | 900 | 6,400 | 900 |
| 2002-11-26 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2002-11-25 | 900 | 900 | 900 | 900 | 1,900 | 900 |
| 2002-11-22 | 900 | 900 | 900 | 900 | 600 | 900 |
| 2002-11-20 | 860 | 920 | 860 | 920 | 900 | 920 |
| 2002-11-18 | 920 | 920 | 900 | 900 | 600 | 900 |
| 2002-11-15 | 900 | 920 | 900 | 920 | 1,000 | 920 |
| 2002-11-14 | 903 | 930 | 900 | 900 | 3,900 | 900 |
| 2002-11-13 | 930 | 930 | 930 | 930 | 1,800 | 930 |
| 2002-11-12 | 902 | 950 | 902 | 950 | 1,500 | 950 |
| 2002-11-11 | 940 | 940 | 900 | 900 | 13,900 | 900 |
| 2002-11-07 | 960 | 960 | 960 | 960 | 700 | 960 |
| 2002-11-05 | 1,000 | 1,000 | 960 | 960 | 4,100 | 960 |
| 2002-11-01 | 932 | 932 | 932 | 932 | 500 | 932 |
| 2002-10-31 | 931 | 931 | 931 | 931 | 400 | 931 |
| 2002-10-28 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2002-10-25 | 955 | 1,000 | 955 | 1,000 | 2,200 | 1,000 |
| 2002-10-22 | 1,000 | 1,000 | 999 | 1,000 | 1,100 | 1,000 |
| 2002-10-21 | 951 | 951 | 951 | 951 | 5,100 | 951 |
| 2002-10-18 | 920 | 950 | 920 | 940 | 500 | 940 |
| 2002-10-17 | 920 | 920 | 900 | 920 | 4,800 | 920 |
| 2002-10-16 | 900 | 910 | 900 | 910 | 2,100 | 910 |
| 2002-10-15 | 950 | 950 | 950 | 950 | 300 | 950 |
| 2002-10-10 | 1,000 | 1,000 | 1,000 | 1,000 | 900 | 1,000 |
| 2002-10-09 | 1,000 | 1,000 | 1,000 | 1,000 | 600 | 1,000 |
| 2002-10-08 | 1,000 | 1,000 | 1,000 | 1,000 | 3,400 | 1,000 |
| 2002-10-07 | 1,080 | 1,080 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002-10-04 | 1,100 | 1,100 | 1,080 | 1,100 | 9,200 | 1,100 |
| 2002-10-03 | 1,100 | 1,100 | 1,060 | 1,060 | 20,900 | 1,060 |
| 2002-10-02 | 1,100 | 1,100 | 1,070 | 1,070 | 3,000 | 1,070 |
| 2002-10-01 | 1,050 | 1,060 | 1,050 | 1,050 | 7,200 | 1,050 |
| 2002-09-30 | 1,050 | 1,060 | 1,050 | 1,050 | 3,900 | 1,050 |
| 2002-09-27 | 1,100 | 1,100 | 1,050 | 1,050 | 1,100 | 1,050 |
| 2002-09-26 | 1,110 | 1,130 | 1,100 | 1,100 | 14,300 | 1,100 |
| 2002-09-25 | 1,060 | 1,060 | 1,050 | 1,060 | 5,100 | 1,060 |
| 2002-09-24 | 1,120 | 1,120 | 1,050 | 1,050 | 3,200 | 1,050 |
| 2002-09-20 | 1,130 | 1,150 | 1,100 | 1,110 | 900 | 1,110 |
| 2002-09-19 | 1,160 | 1,160 | 1,120 | 1,120 | 1,400 | 1,120 |
| 2002-09-18 | 1,160 | 1,160 | 1,110 | 1,150 | 3,500 | 1,150 |
| 2002-09-17 | 1,160 | 1,160 | 1,110 | 1,160 | 2,800 | 1,160 |
| 2002-09-13 | 1,100 | 1,150 | 1,100 | 1,150 | 4,400 | 1,150 |
| 2002-09-12 | 1,090 | 1,140 | 1,050 | 1,090 | 7,900 | 1,090 |
| 2002-09-11 | 1,100 | 1,110 | 1,100 | 1,110 | 1,900 | 1,110 |
| 2002-09-10 | 1,160 | 1,180 | 1,080 | 1,080 | 4,800 | 1,080 |
| 2002-09-09 | 1,100 | 1,160 | 1,100 | 1,110 | 4,000 | 1,110 |
| 2002-09-06 | 1,050 | 1,080 | 1,040 | 1,080 | 2,300 | 1,080 |
| 2002-09-05 | 1,050 | 1,100 | 1,050 | 1,100 | 2,000 | 1,100 |
| 2002-09-04 | 1,110 | 1,110 | 1,050 | 1,080 | 7,300 | 1,080 |
| 2002-09-03 | 1,190 | 1,190 | 1,150 | 1,150 | 16,600 | 1,150 |
| 2002-09-02 | 1,230 | 1,230 | 1,180 | 1,220 | 13,900 | 1,220 |
| 2002-08-30 | 1,200 | 1,250 | 1,190 | 1,250 | 3,000 | 1,250 |
| 2002-08-29 | 1,250 | 1,270 | 1,180 | 1,270 | 9,000 | 1,270 |
| 2002-08-28 | 1,260 | 1,270 | 1,240 | 1,270 | 32,400 | 1,270 |
| 2002-08-27 | 1,200 | 1,260 | 1,180 | 1,260 | 22,300 | 1,260 |
| 2002-08-26 | 1,150 | 1,230 | 1,150 | 1,230 | 41,400 | 1,230 |
| 2002-08-23 | 1,120 | 1,180 | 1,120 | 1,170 | 134,200 | 1,170 |
| 2002-08-22 | 1,110 | 1,120 | 1,100 | 1,100 | 11,500 | 1,100 |
| 2002-08-21 | 1,100 | 1,100 | 1,050 | 1,100 | 5,200 | 1,100 |
| 2002-08-20 | 1,090 | 1,120 | 1,090 | 1,120 | 6,000 | 1,120 |
| 2002-08-19 | 1,150 | 1,150 | 1,100 | 1,130 | 5,200 | 1,130 |
| 2002-08-16 | 1,140 | 1,150 | 1,110 | 1,150 | 5,600 | 1,150 |
| 2002-08-15 | 1,120 | 1,140 | 1,110 | 1,130 | 6,700 | 1,130 |
| 2002-08-14 | 1,140 | 1,150 | 1,120 | 1,120 | 7,700 | 1,120 |
| 2002-08-13 | 1,100 | 1,140 | 1,100 | 1,140 | 10,200 | 1,140 |
| 2002-08-12 | 1,110 | 1,140 | 1,100 | 1,110 | 14,000 | 1,110 |
| 2002-08-09 | 1,100 | 1,120 | 1,100 | 1,120 | 1,400 | 1,120 |
| 2002-08-08 | 1,130 | 1,150 | 1,110 | 1,120 | 12,400 | 1,120 |
| 2002-08-07 | 1,100 | 1,140 | 1,100 | 1,140 | 19,900 | 1,140 |
| 2002-08-06 | 1,100 | 1,120 | 1,050 | 1,070 | 8,400 | 1,070 |
| 2002-08-05 | 1,090 | 1,140 | 1,080 | 1,140 | 7,000 | 1,140 |
| 2002-08-02 | 1,130 | 1,150 | 1,090 | 1,100 | 18,800 | 1,100 |
| 2002-08-01 | 1,060 | 1,140 | 1,060 | 1,140 | 30,500 | 1,140 |
| 2002-07-31 | 985 | 1,030 | 985 | 1,020 | 12,900 | 1,020 |
| 2002-07-30 | 966 | 999 | 966 | 999 | 5,200 | 999 |
| 2002-07-29 | 990 | 990 | 962 | 965 | 5,400 | 965 |
| 2002-07-26 | 1,000 | 1,000 | 980 | 999 | 5,500 | 999 |
| 2002-07-25 | 960 | 1,000 | 960 | 1,000 | 9,700 | 1,000 |
| 2002-07-24 | 950 | 960 | 950 | 960 | 7,400 | 960 |
| 2002-07-23 | 950 | 956 | 950 | 955 | 1,400 | 955 |
| 2002-07-22 | 975 | 975 | 960 | 960 | 2,400 | 960 |
| 2002-07-19 | 995 | 995 | 990 | 990 | 900 | 990 |
| 2002-07-18 | 970 | 990 | 960 | 990 | 7,500 | 990 |
| 2002-07-17 | 980 | 995 | 980 | 980 | 7,400 | 980 |
| 2002-07-16 | 990 | 990 | 985 | 990 | 1,700 | 990 |
| 2002-07-15 | 980 | 1,000 | 980 | 990 | 6,800 | 990 |
| 2002-07-12 | 1,010 | 1,020 | 981 | 1,000 | 2,200 | 1,000 |
| 2002-07-11 | 950 | 1,010 | 950 | 1,010 | 5,200 | 1,010 |
| 2002-07-10 | 970 | 1,000 | 950 | 950 | 5,200 | 950 |
| 2002-07-09 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2002-07-08 | 1,020 | 1,020 | 960 | 980 | 7,900 | 980 |
| 2002-07-05 | 1,030 | 1,030 | 970 | 1,020 | 14,000 | 1,020 |
| 2002-07-04 | 1,030 | 1,040 | 1,010 | 1,030 | 29,400 | 1,030 |
| 2002-07-03 | 995 | 1,020 | 990 | 1,010 | 7,500 | 1,010 |
| 2002-07-02 | 1,010 | 1,020 | 1,000 | 1,010 | 5,700 | 1,010 |
| 2002-07-01 | 1,050 | 1,050 | 1,010 | 1,020 | 9,700 | 1,020 |
| 2002-06-28 | 970 | 1,040 | 970 | 1,010 | 43,300 | 1,010 |
| 2002-06-27 | 950 | 990 | 950 | 980 | 4,400 | 980 |
| 2002-06-25 | 950 | 960 | 949 | 950 | 8,600 | 950 |
| 2002-06-24 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2002-06-21 | 920 | 930 | 920 | 930 | 1,700 | 930 |
| 2002-06-20 | 910 | 920 | 905 | 920 | 3,400 | 920 |
| 2002-06-19 | 910 | 910 | 910 | 910 | 800 | 910 |
| 2002-06-18 | 910 | 910 | 910 | 910 | 3,900 | 910 |
| 2002-06-17 | 903 | 903 | 903 | 903 | 100 | 903 |
| 2002-06-14 | 901 | 902 | 901 | 902 | 2,900 | 902 |
| 2002-06-13 | 901 | 910 | 901 | 910 | 2,700 | 910 |
| 2002-06-12 | 910 | 920 | 910 | 910 | 2,600 | 910 |
| 2002-06-10 | 901 | 940 | 901 | 930 | 1,300 | 930 |
| 2002-06-07 | 901 | 901 | 901 | 901 | 100 | 901 |
| 2002-06-06 | 901 | 901 | 901 | 901 | 300 | 901 |
| 2002-06-05 | 901 | 910 | 901 | 910 | 600 | 910 |
| 2002-06-04 | 920 | 925 | 901 | 901 | 3,200 | 901 |
| 2002-06-03 | 949 | 950 | 930 | 930 | 800 | 930 |
| 2002-05-30 | 905 | 950 | 905 | 950 | 400 | 950 |
| 2002-05-29 | 901 | 905 | 901 | 905 | 2,200 | 905 |
| 2002-05-28 | 949 | 950 | 905 | 905 | 1,500 | 905 |
| 2002-05-27 | 900 | 990 | 900 | 950 | 19,100 | 950 |
| 2002-05-24 | 880 | 900 | 880 | 900 | 6,400 | 900 |
| 2002-05-23 | 880 | 880 | 880 | 880 | 7,400 | 880 |
| 2002-05-22 | 825 | 889 | 825 | 889 | 2,600 | 889 |
| 2002-05-21 | 830 | 830 | 820 | 825 | 5,300 | 825 |
| 2002-05-20 | 820 | 840 | 820 | 840 | 1,800 | 840 |
| 2002-05-17 | 835 | 850 | 820 | 850 | 3,100 | 850 |
| 2002-05-16 | 850 | 850 | 850 | 850 | 1,800 | 850 |
| 2002-05-15 | 790 | 820 | 790 | 820 | 3,300 | 820 |
| 2002-05-14 | 770 | 780 | 770 | 780 | 6,300 | 780 |
| 2002-05-13 | 770 | 770 | 765 | 770 | 10,900 | 770 |
| 2002-05-10 | 760 | 780 | 760 | 770 | 6,900 | 770 |
| 2002-05-09 | 760 | 760 | 750 | 750 | 3,900 | 750 |
| 2002-05-02 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2002-05-01 | 760 | 760 | 760 | 760 | 1,800 | 760 |
| 2002-04-25 | 720 | 770 | 720 | 770 | 3,200 | 770 |
| 2002-04-24 | 720 | 720 | 720 | 720 | 2,300 | 720 |
| 2002-04-23 | 714 | 719 | 714 | 719 | 2,100 | 719 |
| 2002-04-18 | 719 | 719 | 719 | 719 | 3,400 | 719 |
| 2002-04-17 | 700 | 700 | 700 | 700 | 900 | 700 |
| 2002-04-16 | 700 | 700 | 700 | 700 | 1,700 | 700 |
| 2002-04-15 | 705 | 705 | 700 | 700 | 1,400 | 700 |
| 2002-04-12 | 700 | 710 | 700 | 710 | 1,000 | 710 |
| 2002-04-10 | 710 | 710 | 710 | 710 | 300 | 710 |
| 2002-04-09 | 710 | 710 | 700 | 700 | 2,700 | 700 |
| 2002-04-08 | 720 | 720 | 720 | 720 | 500 | 720 |
| 2002-04-04 | 710 | 720 | 710 | 710 | 3,000 | 710 |
| 2002-04-03 | 700 | 700 | 695 | 695 | 1,000 | 695 |
| 2002-04-02 | 690 | 690 | 690 | 690 | 900 | 690 |
| 2002-04-01 | 690 | 690 | 680 | 680 | 300 | 680 |
| 2002-03-28 | 700 | 700 | 690 | 690 | 4,200 | 690 |
| 2002-03-27 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2002-03-26 | 690 | 690 | 660 | 660 | 1,200 | 660 |
| 2002-03-25 | 650 | 690 | 650 | 690 | 31,100 | 690 |
| 2002-03-22 | 599 | 618 | 599 | 618 | 18,600 | 618 |
| 2002-03-20 | 650 | 650 | 650 | 650 | 200 | 650 |
| 2002-03-19 | 627 | 630 | 627 | 630 | 400 | 630 |
| 2002-03-15 | 630 | 640 | 630 | 640 | 800 | 640 |
| 2002-03-14 | 600 | 640 | 600 | 640 | 6,200 | 640 |
| 2002-03-13 | 580 | 590 | 580 | 590 | 14,000 | 590 |
| 2002-03-12 | 610 | 610 | 610 | 610 | 200 | 610 |
| 2002-03-11 | 555 | 560 | 555 | 560 | 1,300 | 560 |
| 2002-03-08 | 545 | 545 | 525 | 540 | 5,600 | 540 |
| 2002-03-07 | 475 | 505 | 475 | 505 | 25,600 | 505 |
| 2002-03-06 | 455 | 455 | 455 | 455 | 40,000 | 455 |
| 2002-03-05 | 452 | 452 | 452 | 452 | 70,000 | 452 |
| 2002-03-01 | 480 | 480 | 480 | 480 | 600 | 480 |
| 2002-02-26 | 479 | 479 | 479 | 479 | 400 | 479 |
| 2002-02-25 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2002-02-20 | 452 | 452 | 452 | 452 | 500 | 452 |
| 2002-02-19 | 452 | 492 | 452 | 460 | 71,500 | 460 |
| 2002-02-18 | 451 | 451 | 451 | 451 | 100 | 451 |
| 2002-02-14 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2002-02-13 | 500 | 500 | 500 | 500 | 1,300 | 500 |
| 2002-02-12 | 500 | 500 | 500 | 500 | 5,700 | 500 |
| 2002-02-07 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-02-06 | 480 | 480 | 480 | 480 | 200 | 480 |
| 2002-02-01 | 455 | 455 | 455 | 455 | 100 | 455 |
| 2002-01-29 | 450 | 460 | 450 | 460 | 2,600 | 460 |
| 2002-01-28 | 450 | 450 | 450 | 450 | 2,200 | 450 |
| 2002-01-25 | 450 | 450 | 450 | 450 | 5,200 | 450 |
| 2002-01-24 | 455 | 455 | 450 | 450 | 600 | 450 |
| 2002-01-23 | 455 | 455 | 455 | 455 | 400 | 455 |
| 2002-01-22 | 465 | 465 | 460 | 460 | 600 | 460 |
| 2002-01-11 | 470 | 470 | 470 | 470 | 500 | 470 |
| 2002-01-10 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2002-01-09 | 480 | 480 | 480 | 480 | 500 | 480 |
| 2002-01-08 | 480 | 500 | 480 | 500 | 500 | 500 |
| 2002-01-07 | 470 | 475 | 470 | 475 | 300 | 475 |
分割・併合履歴 ： なし
