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
