7872 エステールホールディングス(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-26	621	621	621	621	100	621
2007-12-25	650	650	631	631	1,600	631
2007-12-14	650	650	650	650	1,000	650
2007-12-13	650	650	650	650	400	650
2007-12-12	656	656	656	656	500	656
2007-12-10	656	656	656	656	500	656
2007-12-07	655	665	655	655	1,300	655
2007-12-06	690	690	650	650	1,200	650
2007-12-05	691	691	691	691	100	691
2007-12-03	690	691	690	691	300	691
2007-11-30	692	692	692	692	100	692
2007-11-29	692	692	692	692	100	692
2007-11-28	692	692	692	692	100	692
2007-11-26	693	693	693	693	1,600	693
2007-11-22	680	694	680	694	200	694
2007-11-21	693	693	677	693	400	693
2007-11-20	695	695	695	695	500	695
2007-11-19	690	690	690	690	200	690
2007-11-16	687	687	687	687	100	687
2007-11-15	698	698	698	698	300	698
2007-11-13	700	700	690	700	1,700	700
2007-11-12	732	732	690	710	2,400	710
2007-11-07	735	735	735	735	500	735
2007-11-06	739	739	739	739	100	739
2007-11-05	710	740	710	740	2,300	740
2007-11-02	712	712	710	710	4,100	710
2007-11-01	711	731	711	731	1,100	731
2007-10-26	744	744	744	744	2,900	744
2007-10-25	744	744	744	744	6,100	744
2007-10-22	732	745	732	745	800	745
2007-10-17	735	735	735	735	200	735
2007-10-16	716	716	716	716	100	716
2007-10-15	734	734	715	715	900	715
2007-10-12	720	735	720	735	300	735
2007-10-11	717	717	717	717	500	717
2007-10-09	715	715	715	715	600	715
2007-10-03	735	735	735	735	1,000	735
2007-09-25	720	720	720	720	100	720
2007-09-11	714	714	714	714	100	714
2007-09-10	734	734	734	734	400	734
2007-08-31	734	734	734	734	100	734
2007-08-27	728	728	728	728	100	728
2007-08-23	726	726	726	726	100	726
2007-08-22	725	725	725	725	100	725
2007-08-21	755	755	755	755	100	755
2007-08-15	740	740	740	740	700	740
2007-08-14	755	755	755	755	500	755
2007-08-13	760	760	760	760	1,700	760
2007-08-10	762	762	762	762	100	762
2007-08-09	762	762	762	762	100	762
2007-08-07	770	770	770	770	1,500	770
2007-08-06	770	770	770	770	100	770
2007-08-03	770	770	770	770	2,000	770
2007-08-01	770	770	770	770	1,100	770
2007-07-31	763	763	763	763	4,000	763
2007-07-27	770	770	760	760	1,200	760
2007-07-26	770	770	760	760	15,000	760
2007-07-25	765	765	765	765	100	765
2007-07-24	765	765	765	765	100	765
2007-07-20	765	765	765	765	200	765
2007-07-19	761	765	761	765	1,000	765
2007-07-18	761	762	760	761	4,300	761
2007-07-17	769	769	769	769	5,500	769
2007-07-13	780	780	770	770	9,200	770
2007-07-12	780	780	780	780	500	780
2007-07-11	780	780	780	780	600	780
2007-07-10	770	780	770	780	600	780
2007-07-09	780	780	770	770	2,600	770
2007-07-06	769	769	760	760	2,000	760
2007-07-05	760	770	760	770	13,400	770
2007-07-04	770	770	770	770	1,800	770
2007-07-03	768	770	768	770	5,800	770
2007-07-02	785	785	750	770	13,300	770
2007-06-29	800	800	800	800	300	800
2007-06-28	795	795	795	795	400	795
2007-06-26	795	795	794	794	200	794
2007-06-25	794	794	794	794	2,900	794
2007-06-21	770	795	770	795	400	795
2007-06-18	768	775	768	775	600	775
2007-06-14	767	767	767	767	100	767
2007-06-13	747	747	727	727	400	727
2007-06-11	747	747	747	747	100	747
2007-06-08	747	747	747	747	200	747
2007-06-05	747	747	747	747	100	747
2007-05-25	770	770	770	770	3,000	770
2007-05-23	745	770	745	770	2,400	770
2007-05-14	728	728	728	728	100	728
2007-05-11	728	728	728	728	100	728
2007-05-10	747	748	747	748	900	748
2007-05-09	748	748	748	748	100	748
2007-05-02	730	730	730	730	300	730
2007-04-26	749	749	749	749	3,500	749
2007-04-25	726	750	726	750	300	750
2007-04-23	700	701	700	701	2,000	701
2007-04-20	725	750	725	750	1,300	750
2007-04-19	730	750	725	725	1,600	725
2007-04-17	770	770	770	770	200	770
2007-04-13	729	729	729	729	100	729
2007-04-12	769	769	769	769	500	769
2007-04-11	760	770	760	770	200	770
2007-04-10	740	740	740	740	300	740
2007-04-06	735	735	735	735	400	735
2007-04-03	750	750	730	730	200	730
2007-04-02	750	750	750	750	1,100	750
2007-03-30	780	780	780	780	100	780
2007-03-27	784	790	783	783	3,800	783
2007-03-26	793	800	793	800	600	800
2007-03-22	790	790	790	790	200	790
2007-03-20	780	790	780	780	800	780
2007-03-19	820	820	820	820	100	820
2007-03-14	786	786	785	785	1,300	785
2007-03-09	781	781	781	781	100	781
2007-03-08	811	811	811	811	100	811
2007-03-05	781	781	781	781	200	781
2007-03-02	782	782	782	782	100	782
2007-03-01	820	820	820	820	3,000	820
2007-02-28	751	751	751	751	500	751
2007-02-27	802	802	801	801	4,800	801
2007-02-26	800	801	800	801	1,600	801
2007-02-22	800	800	800	800	400	800
2007-02-21	800	800	800	800	600	800
2007-02-19	820	820	820	820	100	820
2007-02-13	801	801	793	793	500	793
2007-02-08	801	801	801	801	100	801
2007-02-05	828	828	828	828	100	828
2007-02-01	800	800	800	800	100	800
2007-01-31	800	801	800	800	1,000	800
2007-01-30	820	820	800	800	600	800
2007-01-29	799	799	799	799	100	799
2007-01-26	799	799	799	799	2,800	799
2007-01-25	773	799	772	799	1,800	799
2007-01-23	771	771	771	771	100	771
2007-01-22	770	770	770	770	100	770
2007-01-19	800	800	800	800	100	800
2007-01-17	800	800	770	770	500	770
2007-01-12	770	770	770	770	300	770
2007-01-11	770	770	770	770	300	770
2007-01-10	770	770	770	770	700	770
2007-01-09	770	770	770	770	1,300	770
2007-01-05	770	770	770	770	300	770
2007-01-04	750	770	750	770	2,100	770

分割・併合履歴：なし