7872 エステールホールディングス(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
2004-12-30800800783783300783
2004-12-288008007817811,000781
2004-12-277998007998004,000800
2004-12-24780799775799600799
2004-12-227807807757801,200780
2004-12-217907907707801,300780
2004-12-20790790790790500790
2004-12-177597607597601,500760
2004-12-167657657607601,300760
2004-12-15735735735735700735
2004-12-147297317297303,800730
2004-12-13729729729729500729
2004-12-107157307157306,500730
2004-12-097157157107105,100710
2004-12-087107107107102,000710
2004-12-077107107107101,100710
2004-12-03734734734734100734
2004-12-02750750739739400739
2004-11-307077077007003,000700
2004-11-297057077027022,400702
2004-11-26701701701701300701
2004-11-2570570870570718,700707
2004-11-247007007007004,000700
2004-11-227077077007002,500700
2004-11-197077117077072,000707
2004-11-10785785785785900785
2004-10-26800800785785500785
2004-10-257857857857852,500785
2004-10-20785785785785500785
2004-10-12820820820820900820
2004-10-06820820820820100820
2004-09-30795795795795200795
2004-09-278208208208202,900820
2004-09-14801801801801300801
2004-09-13801801801801400801
2004-09-108408408408401,000840
2004-09-09840840840840100840
2004-08-31800800800800300800
2004-08-258558558558552,800855
2004-08-24860860860860100860
2004-08-16860860860860200860
2004-08-108508608508601,100860
2004-08-068908908908901,000890
2004-08-028608808608802,100880
2004-07-268708708708707,000870
2004-07-238708708708702,000870
2004-07-228708708708705,400870
2004-07-218708708708702,000870
2004-07-208708708708702,000870
2004-07-168708708708701,000870
2004-07-159009008508703,000870
2004-07-139159159009003,700900
2004-07-129159159159152,000915
2004-07-09920920920920100920
2004-07-08915915915915500915
2004-07-07915915915915100915
2004-07-059159209159201,300920
2004-07-029159159109153,900915
2004-07-01920920920920500920
2004-06-30910910910910600910
2004-06-289339339339333,500933
2004-06-259339339309335,000933
2004-06-24933933933933500933
2004-06-23933933933933100933
2004-06-2294095093394713,400947
2004-06-2193095093094027,900940
2004-06-189339339259309,700930
2004-06-1790093090093015,600930
2004-06-168509008508808,500880
2004-06-15830850830850900850
2004-06-14820830810830900830
2004-06-118208208108102,300810
2004-06-098108108008001,100800
2004-06-08810810810810700810
2004-06-02810810810810100810
2004-06-01800810800810400810
2004-05-31770780770780200780
2004-05-28770770770770300770
2004-05-267707747707744,700774
2004-05-257557557557552,400755
2004-05-19755755755755200755
2004-05-18750750750750300750
2004-05-11790795780780400780
2004-05-10795795795795600795
2004-04-277987987557551,900755
2004-04-267767987767981,800798
2004-04-22780780760760500760
2004-04-197997997807801,000780
2004-04-168158157997991,600799
2004-04-157808157808151,100815
2004-04-14780780780780300780
2004-04-13752752752752200752
2004-04-127527527507501,400750
2004-04-09752752752752100752
2004-04-08759759759759200759
2004-04-07751769751769500769
2004-04-06769779769779700779
2004-04-05749749749749100749
2004-04-01725749725748900748
2004-03-317207207207201,900720
2004-03-307207207207201,000720
2004-03-297107107107101,100710
2004-03-26710710710710100710
2004-03-257607607477605,300760
2004-03-24760760760760300760
2004-03-19753753753753200753
2004-03-18760760760760400760
2004-03-17760760760760100760
2004-03-12768768768768700768
2004-03-107537537537531,800753
2004-03-09753753753753200753
2004-03-04751753751753600753
2004-03-01778778778778100778
2004-02-26755755755755800755
2004-02-257747747747743,100774
2004-02-23751751751751200751
2004-02-17758758758758100758
2004-02-10779779779779900779
2004-02-037507507507503,600750
2004-01-297807807807802,200780
2004-01-27760760760760200760
2004-01-267617617607602,100760
2004-01-23760760760760500760
2004-01-228008007998001,400800
2004-01-19755755755755100755
2004-01-15800800800800300800
2004-01-147828007828001,300800
2004-01-07800800800800100800
2004-01-05800800800800200800

分割・併合履歴 : なし