7872 エステールホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 379 | 379 | 379 | 379 | 100 | 379 |
| 2008-12-25 | 420 | 420 | 419 | 419 | 2,400 | 419 |
| 2008-12-19 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2008-12-11 | 396 | 396 | 396 | 396 | 900 | 396 |
| 2008-12-10 | 405 | 405 | 405 | 405 | 200 | 405 |
| 2008-12-05 | 425 | 425 | 425 | 425 | 200 | 425 |
| 2008-12-04 | 461 | 461 | 450 | 450 | 600 | 450 |
| 2008-12-01 | 460 | 460 | 460 | 460 | 2,200 | 460 |
| 2008-11-28 | 454 | 460 | 454 | 460 | 400 | 460 |
| 2008-11-13 | 476 | 476 | 450 | 450 | 600 | 450 |
| 2008-10-27 | 490 | 490 | 490 | 490 | 1,900 | 490 |
| 2008-10-22 | 459 | 470 | 459 | 470 | 2,100 | 470 |
| 2008-10-21 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2008-10-08 | 460 | 460 | 460 | 460 | 300 | 460 |
| 2008-10-07 | 560 | 560 | 560 | 560 | 200 | 560 |
| 2008-10-02 | 575 | 575 | 573 | 573 | 200 | 573 |
| 2008-10-01 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2008-09-30 | 585 | 585 | 585 | 585 | 300 | 585 |
| 2008-09-25 | 586 | 586 | 586 | 586 | 4,800 | 586 |
| 2008-09-24 | 582 | 586 | 582 | 586 | 600 | 586 |
| 2008-09-22 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2008-09-19 | 559 | 580 | 559 | 580 | 1,200 | 580 |
| 2008-09-10 | 598 | 598 | 598 | 598 | 100 | 598 |
| 2008-08-29 | 600 | 600 | 600 | 600 | 600 | 600 |
| 2008-08-28 | 600 | 600 | 600 | 600 | 400 | 600 |
| 2008-08-27 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2008-08-26 | 599 | 599 | 599 | 599 | 100 | 599 |
| 2008-08-25 | 599 | 599 | 599 | 599 | 1,500 | 599 |
| 2008-08-22 | 599 | 599 | 599 | 599 | 100 | 599 |
| 2008-07-30 | 582 | 582 | 582 | 582 | 100 | 582 |
| 2008-07-29 | 576 | 576 | 576 | 576 | 200 | 576 |
| 2008-07-22 | 570 | 572 | 570 | 572 | 400 | 572 |
| 2008-07-07 | 568 | 568 | 568 | 568 | 100 | 568 |
| 2008-07-02 | 580 | 580 | 560 | 560 | 1,100 | 560 |
| 2008-06-26 | 599 | 599 | 599 | 599 | 500 | 599 |
| 2008-06-25 | 610 | 615 | 610 | 615 | 1,700 | 615 |
| 2008-06-24 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2008-06-06 | 572 | 572 | 572 | 572 | 100 | 572 |
| 2008-06-05 | 570 | 580 | 570 | 580 | 300 | 580 |
| 2008-06-04 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2008-06-03 | 614 | 615 | 614 | 615 | 500 | 615 |
| 2008-05-26 | 615 | 615 | 615 | 615 | 1,700 | 615 |
| 2008-05-22 | 600 | 615 | 600 | 615 | 600 | 615 |
| 2008-05-20 | 615 | 615 | 615 | 615 | 200 | 615 |
| 2008-05-19 | 600 | 615 | 600 | 615 | 600 | 615 |
| 2008-05-02 | 599 | 599 | 599 | 599 | 100 | 599 |
| 2008-05-01 | 579 | 579 | 579 | 579 | 100 | 579 |
| 2008-04-25 | 598 | 600 | 598 | 600 | 2,100 | 600 |
| 2008-04-23 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2008-04-21 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2008-04-15 | 550 | 550 | 550 | 550 | 500 | 550 |
| 2008-04-10 | 561 | 561 | 560 | 560 | 700 | 560 |
| 2008-04-08 | 541 | 560 | 541 | 560 | 700 | 560 |
| 2008-04-07 | 539 | 539 | 539 | 539 | 100 | 539 |
| 2008-04-04 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2008-03-28 | 559 | 559 | 559 | 559 | 100 | 559 |
| 2008-03-26 | 538 | 558 | 538 | 558 | 600 | 558 |
| 2008-03-25 | 625 | 625 | 625 | 625 | 1,700 | 625 |
| 2008-03-24 | 585 | 635 | 585 | 635 | 700 | 635 |
| 2008-03-21 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2008-03-18 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2008-03-17 | 590 | 590 | 590 | 590 | 900 | 590 |
| 2008-03-11 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 2008-03-10 | 603 | 603 | 603 | 603 | 600 | 603 |
| 2008-02-28 | 602 | 605 | 602 | 603 | 700 | 603 |
| 2008-02-27 | 639 | 639 | 639 | 639 | 100 | 639 |
| 2008-02-25 | 644 | 644 | 644 | 644 | 1,500 | 644 |
| 2008-02-22 | 646 | 646 | 646 | 646 | 100 | 646 |
| 2008-02-21 | 649 | 649 | 649 | 649 | 100 | 649 |
| 2008-02-19 | 644 | 644 | 630 | 630 | 600 | 630 |
| 2008-02-18 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2008-02-15 | 601 | 601 | 601 | 601 | 200 | 601 |
| 2008-02-12 | 611 | 611 | 611 | 611 | 500 | 611 |
| 2008-02-01 | 611 | 611 | 611 | 611 | 100 | 611 |
| 2008-01-31 | 625 | 625 | 616 | 616 | 1,400 | 616 |
| 2008-01-30 | 630 | 630 | 630 | 630 | 100 | 630 |
| 2008-01-25 | 649 | 649 | 649 | 649 | 1,500 | 649 |
| 2008-01-22 | 605 | 655 | 605 | 655 | 400 | 655 |
| 2008-01-18 | 665 | 665 | 625 | 665 | 400 | 665 |
| 2008-01-17 | 669 | 669 | 669 | 669 | 100 | 669 |
| 2008-01-11 | 649 | 649 | 649 | 649 | 400 | 649 |
| 2008-01-10 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2008-01-07 | 611 | 611 | 611 | 611 | 200 | 611 |
| 2008-01-04 | 621 | 621 | 621 | 621 | 200 | 621 |
分割・併合履歴 ： なし
