7872 エステールホールディングス(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	749	749	749	749	400	749
2006-12-28	749	749	749	749	300	749
2006-12-27	749	749	749	749	800	749
2006-12-26	740	740	740	740	500	740
2006-12-25	749	749	749	749	5,500	749
2006-12-22	749	749	749	749	300	749
2006-12-21	740	750	734	750	1,500	750
2006-12-20	740	740	733	733	400	733
2006-12-19	740	740	740	740	800	740
2006-12-18	761	761	730	731	6,600	731
2006-12-15	760	760	760	760	500	760
2006-12-14	760	760	752	752	1,800	752
2006-12-13	755	790	755	780	1,300	780
2006-12-11	761	761	760	760	1,200	760
2006-12-08	777	777	760	760	700	760
2006-12-07	777	777	777	777	100	777
2006-12-05	739	739	739	739	100	739
2006-12-04	751	759	751	755	700	755
2006-12-01	750	750	750	750	3,400	750
2006-11-30	750	750	750	750	200	750
2006-11-28	731	731	731	731	1,000	731
2006-11-27	701	730	701	730	900	730
2006-11-24	682	700	682	700	200	700
2006-11-22	679	697	677	697	1,000	697
2006-11-17	720	722	700	722	5,200	722
2006-11-16	825	825	750	750	1,800	750
2006-11-14	794	794	794	794	100	794
2006-11-10	794	794	794	794	100	794
2006-11-09	794	794	794	794	300	794
2006-11-08	793	793	793	793	100	793
2006-11-07	803	803	803	803	500	803
2006-11-01	823	823	823	823	100	823
2006-10-31	823	823	823	823	200	823
2006-10-30	840	840	840	840	700	840
2006-10-26	839	839	839	839	2,900	839
2006-10-25	836	839	836	839	700	839
2006-10-24	836	840	836	836	1,200	836
2006-10-20	840	840	840	840	300	840
2006-10-19	840	840	840	840	100	840
2006-10-11	840	840	840	840	100	840
2006-10-10	840	840	823	823	800	823
2006-10-06	840	840	840	840	300	840
2006-10-05	840	850	840	850	300	850
2006-10-04	850	850	850	850	100	850
2006-10-02	870	870	870	870	200	870
2006-09-28	840	840	840	840	900	840
2006-09-27	824	840	824	840	300	840
2006-09-25	824	824	824	824	2,500	824
2006-09-22	824	824	824	824	200	824
2006-09-21	825	825	823	823	1,000	823
2006-09-20	842	842	823	824	1,300	824
2006-09-19	841	841	841	841	100	841
2006-09-13	847	847	847	847	400	847
2006-09-11	835	835	835	835	100	835
2006-09-07	831	831	831	831	100	831
2006-09-06	849	849	830	830	1,400	830
2006-09-05	850	850	850	850	300	850
2006-09-04	850	850	850	850	300	850
2006-09-01	855	855	855	855	200	855
2006-08-31	855	855	855	855	400	855
2006-08-30	860	860	855	855	600	855
2006-08-29	860	860	860	860	1,000	860
2006-08-28	860	860	860	860	500	860
2006-08-25	871	894	871	879	3,500	879
2006-08-24	860	881	860	871	700	871
2006-08-23	860	860	839	860	1,400	860
2006-08-22	860	860	860	860	400	860
2006-08-21	859	860	859	860	1,000	860
2006-08-18	834	865	834	865	800	865
2006-08-17	868	868	823	823	800	823
2006-08-14	830	830	822	822	1,900	822
2006-08-09	823	830	823	830	1,800	830
2006-08-07	820	822	820	822	300	822
2006-08-04	849	849	819	819	200	819
2006-08-03	849	849	849	849	300	849
2006-08-02	849	849	849	849	300	849
2006-08-01	849	849	849	849	600	849
2006-07-31	849	849	849	849	300	849
2006-07-28	849	849	849	849	300	849
2006-07-27	849	849	849	849	3,200	849
2006-07-25	849	849	849	849	2,400	849
2006-07-24	849	849	849	849	300	849
2006-07-21	855	855	855	855	300	855
2006-07-20	858	860	855	855	700	855
2006-07-19	858	858	858	858	300	858
2006-07-18	863	863	858	858	500	858
2006-07-14	879	879	863	863	1,900	863
2006-07-13	883	883	880	880	700	880
2006-07-12	885	885	885	885	1,800	885
2006-07-11	885	885	885	885	400	885
2006-07-10	862	862	862	862	1,200	862
2006-07-07	855	855	854	854	300	854
2006-07-05	862	862	860	860	200	860
2006-07-03	877	877	877	877	100	877
2006-06-29	898	898	898	898	300	898
2006-06-28	898	898	898	898	1,100	898
2006-06-27	899	899	898	898	1,100	898
2006-06-26	885	898	885	898	2,200	898
2006-06-22	881	881	881	881	100	881
2006-06-20	886	886	880	880	300	880
2006-06-19	885	885	885	885	200	885
2006-06-16	869	889	869	889	1,100	889
2006-06-14	899	899	899	899	100	899
2006-06-13	899	899	899	899	200	899
2006-06-12	899	899	899	899	100	899
2006-06-07	910	910	908	908	900	908
2006-06-06	920	920	920	920	500	920
2006-06-05	940	940	920	920	400	920
2006-06-02	905	940	871	940	2,700	940
2006-06-01	898	905	898	905	1,300	905
2006-05-31	905	905	905	905	300	905
2006-05-30	921	921	905	905	700	905
2006-05-29	926	940	920	920	4,300	920
2006-05-26	925	925	925	925	1,300	925
2006-05-25	920	920	920	920	500	920
2006-05-24	940	940	920	920	2,200	920
2006-05-23	930	930	920	930	2,300	930
2006-05-22	929	930	920	929	2,900	929
2006-05-18	911	939	911	939	500	939
2006-05-17	945	945	945	945	200	945
2006-05-16	920	920	910	910	600	910
2006-05-15	901	920	901	920	2,300	920
2006-05-12	890	890	890	890	200	890
2006-05-11	882	882	882	882	200	882
2006-05-08	904	904	854	854	1,100	854
2006-05-02	890	890	890	890	300	890
2006-04-28	900	900	900	900	600	900
2006-04-27	900	900	900	900	800	900
2006-04-26	900	900	900	900	900	900
2006-04-25	890	890	890	890	600	890
2006-04-24	900	900	890	890	600	890
2006-04-21	900	900	900	900	100	900
2006-04-20	909	909	909	909	100	909
2006-04-19	910	910	900	900	200	900
2006-04-18	900	900	900	900	100	900
2006-04-17	900	900	900	900	100	900
2006-04-14	900	916	890	916	2,900	916
2006-04-13	900	900	900	900	600	900
2006-04-11	901	901	901	901	300	901
2006-04-10	890	890	890	890	200	890
2006-04-07	890	890	890	890	300	890
2006-04-06	890	890	890	890	100	890
2006-04-04	890	913	890	891	700	891
2006-04-03	910	912	905	912	4,800	912
2006-03-30	870	910	870	910	400	910
2006-03-29	910	910	910	910	200	910
2006-03-28	928	928	910	910	5,300	910
2006-03-27	918	930	918	928	700	928
2006-03-24	912	912	900	900	300	900
2006-03-23	900	912	900	912	2,400	912
2006-03-22	894	918	892	900	2,200	900
2006-03-20	891	894	891	894	200	894
2006-03-17	880	890	880	890	1,200	890
2006-03-16	880	885	880	885	1,400	885
2006-03-15	878	878	878	878	600	878
2006-03-14	885	885	878	878	300	878
2006-03-13	875	875	865	875	1,000	875
2006-03-10	884	884	880	880	1,100	880
2006-03-08	885	885	885	885	200	885
2006-03-06	874	874	860	861	300	861
2006-03-03	876	876	876	876	1,900	876
2006-03-02	875	875	875	875	2,500	875
2006-03-01	874	875	874	875	1,100	875
2006-02-28	870	874	870	874	200	874
2006-02-27	860	860	860	860	1,900	860
2006-02-23	840	858	840	858	400	858
2006-02-22	825	839	825	839	2,200	839
2006-02-21	849	849	811	825	2,200	825
2006-02-20	851	851	851	851	300	851
2006-02-17	892	892	850	850	1,700	850
2006-02-16	858	858	850	850	2,500	850
2006-02-15	858	858	858	858	8,300	858
2006-02-14	892	892	843	843	1,200	843
2006-02-13	894	894	892	892	500	892
2006-02-10	900	900	894	894	400	894
2006-02-09	894	894	894	894	800	894
2006-02-08	890	890	874	874	600	874
2006-02-07	900	900	900	900	300	900
2006-02-06	900	900	900	900	1,200	900
2006-02-03	910	911	910	910	1,600	910
2006-02-02	910	910	910	910	600	910
2006-02-01	913	913	913	913	100	913
2006-01-31	910	919	910	919	1,600	919
2006-01-30	903	910	903	910	6,800	910
2006-01-26	905	905	900	903	700	903
2006-01-25	900	910	900	900	4,400	900
2006-01-24	890	900	890	900	1,900	900
2006-01-23	890	891	890	890	7,600	890
2006-01-20	899	910	880	890	8,900	890
2006-01-19	852	899	852	899	1,300	899
2006-01-18	900	900	850	850	11,100	850
2006-01-17	910	911	900	900	8,100	900
2006-01-16	915	920	909	910	10,800	910
2006-01-13	911	912	909	909	2,100	909
2006-01-12	908	920	908	920	1,900	920
2006-01-11	901	910	901	910	6,600	910
2006-01-10	900	902	900	900	6,900	900
2006-01-06	909	909	900	900	6,700	900
2006-01-05	885	940	885	910	16,700	910
2006-01-04	881	881	881	881	100	881

分割・併合履歴：なし