7872 エステールホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 294 | 294 | 294 | 294 | 100 | 294 |
| 2009-12-25 | 299 | 299 | 294 | 294 | 14,600 | 294 |
| 2009-12-24 | 290 | 300 | 285 | 300 | 8,800 | 300 |
| 2009-12-21 | 285 | 300 | 285 | 300 | 2,600 | 300 |
| 2009-12-18 | 300 | 300 | 300 | 300 | 1,200 | 300 |
| 2009-12-10 | 304 | 304 | 304 | 304 | 9,100 | 304 |
| 2009-12-09 | 305 | 305 | 305 | 305 | 100 | 305 |
| 2009-12-08 | 275 | 290 | 275 | 290 | 1,300 | 290 |
| 2009-12-07 | 275 | 275 | 275 | 275 | 800 | 275 |
| 2009-12-03 | 300 | 305 | 300 | 305 | 200 | 305 |
| 2009-12-02 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2009-12-01 | 299 | 299 | 299 | 299 | 300 | 299 |
| 2009-11-26 | 300 | 300 | 300 | 300 | 700 | 300 |
| 2009-11-25 | 310 | 310 | 310 | 310 | 5,700 | 310 |
| 2009-11-24 | 300 | 310 | 300 | 310 | 3,200 | 310 |
| 2009-11-20 | 284 | 300 | 284 | 300 | 1,300 | 300 |
| 2009-11-18 | 299 | 299 | 299 | 299 | 200 | 299 |
| 2009-11-17 | 285 | 285 | 280 | 280 | 1,300 | 280 |
| 2009-11-13 | 280 | 280 | 276 | 276 | 1,200 | 276 |
| 2009-11-11 | 295 | 295 | 285 | 285 | 900 | 285 |
| 2009-11-10 | 295 | 295 | 295 | 295 | 7,200 | 295 |
| 2009-11-09 | 280 | 295 | 280 | 295 | 600 | 295 |
| 2009-11-06 | 280 | 280 | 280 | 280 | 200 | 280 |
| 2009-11-05 | 271 | 280 | 271 | 280 | 2,400 | 280 |
| 2009-11-04 | 276 | 281 | 275 | 281 | 3,200 | 281 |
| 2009-10-28 | 280 | 280 | 275 | 275 | 900 | 275 |
| 2009-10-27 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2009-10-26 | 281 | 281 | 280 | 280 | 14,500 | 280 |
| 2009-10-23 | 280 | 284 | 280 | 280 | 1,000 | 280 |
| 2009-10-22 | 273 | 284 | 273 | 280 | 1,200 | 280 |
| 2009-10-21 | 275 | 290 | 274 | 274 | 1,100 | 274 |
| 2009-10-20 | 290 | 290 | 277 | 277 | 2,400 | 277 |
| 2009-10-16 | 275 | 275 | 275 | 275 | 200 | 275 |
| 2009-10-15 | 275 | 275 | 275 | 275 | 100 | 275 |
| 2009-10-13 | 290 | 290 | 290 | 290 | 7,300 | 290 |
| 2009-10-08 | 285 | 295 | 285 | 290 | 4,900 | 290 |
| 2009-10-07 | 282 | 286 | 281 | 286 | 3,100 | 286 |
| 2009-10-02 | 283 | 283 | 282 | 282 | 2,000 | 282 |
| 2009-10-01 | 305 | 305 | 303 | 303 | 2,500 | 303 |
| 2009-09-30 | 310 | 310 | 310 | 310 | 100 | 310 |
| 2009-09-29 | 325 | 325 | 325 | 325 | 100 | 325 |
| 2009-09-25 | 325 | 325 | 325 | 325 | 2,400 | 325 |
| 2009-09-24 | 325 | 325 | 325 | 325 | 1,200 | 325 |
| 2009-09-18 | 333 | 333 | 333 | 333 | 100 | 333 |
| 2009-09-17 | 336 | 336 | 336 | 336 | 300 | 336 |
| 2009-09-15 | 336 | 336 | 336 | 336 | 300 | 336 |
| 2009-09-08 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2009-09-01 | 351 | 351 | 351 | 351 | 1,100 | 351 |
| 2009-08-31 | 395 | 400 | 351 | 351 | 4,300 | 351 |
| 2009-08-25 | 360 | 360 | 360 | 360 | 500 | 360 |
| 2009-08-24 | 355 | 360 | 355 | 360 | 600 | 360 |
| 2009-08-19 | 351 | 351 | 351 | 351 | 500 | 351 |
| 2009-08-06 | 350 | 351 | 350 | 351 | 1,000 | 351 |
| 2009-07-31 | 345 | 345 | 345 | 345 | 100 | 345 |
| 2009-07-29 | 345 | 345 | 345 | 345 | 2,200 | 345 |
| 2009-07-28 | 345 | 345 | 345 | 345 | 500 | 345 |
| 2009-07-27 | 349 | 349 | 345 | 345 | 2,200 | 345 |
| 2009-07-24 | 345 | 345 | 345 | 345 | 200 | 345 |
| 2009-07-23 | 322 | 336 | 322 | 336 | 200 | 336 |
| 2009-07-22 | 345 | 345 | 340 | 340 | 200 | 340 |
| 2009-07-21 | 344 | 344 | 344 | 344 | 100 | 344 |
| 2009-07-17 | 338 | 338 | 338 | 338 | 200 | 338 |
| 2009-07-15 | 345 | 345 | 345 | 345 | 200 | 345 |
| 2009-07-13 | 334 | 345 | 334 | 345 | 1,100 | 345 |
| 2009-07-08 | 335 | 335 | 335 | 335 | 200 | 335 |
| 2009-07-07 | 338 | 338 | 336 | 336 | 1,200 | 336 |
| 2009-07-06 | 340 | 340 | 338 | 338 | 200 | 338 |
| 2009-07-03 | 345 | 345 | 340 | 340 | 2,200 | 340 |
| 2009-07-02 | 340 | 345 | 340 | 345 | 1,500 | 345 |
| 2009-07-01 | 338 | 338 | 336 | 336 | 600 | 336 |
| 2009-06-30 | 340 | 340 | 339 | 339 | 2,400 | 339 |
| 2009-06-29 | 334 | 338 | 333 | 338 | 1,200 | 338 |
| 2009-06-25 | 340 | 340 | 327 | 327 | 2,700 | 327 |
| 2009-06-24 | 345 | 345 | 345 | 345 | 400 | 345 |
| 2009-06-19 | 335 | 335 | 335 | 335 | 100 | 335 |
| 2009-06-17 | 314 | 329 | 314 | 329 | 2,000 | 329 |
| 2009-06-16 | 329 | 329 | 329 | 329 | 100 | 329 |
| 2009-06-02 | 340 | 340 | 340 | 340 | 500 | 340 |
| 2009-06-01 | 335 | 335 | 326 | 326 | 500 | 326 |
| 2009-05-29 | 335 | 335 | 335 | 335 | 100 | 335 |
| 2009-05-28 | 337 | 337 | 337 | 337 | 2,400 | 337 |
| 2009-05-27 | 329 | 337 | 329 | 337 | 200 | 337 |
| 2009-05-25 | 328 | 328 | 328 | 328 | 100 | 328 |
| 2009-05-20 | 328 | 330 | 313 | 328 | 700 | 328 |
| 2009-05-19 | 340 | 341 | 326 | 327 | 11,200 | 327 |
| 2009-05-13 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2009-05-12 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2009-05-08 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2009-04-30 | 325 | 325 | 325 | 325 | 1,100 | 325 |
| 2009-04-28 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2009-04-27 | 295 | 295 | 295 | 295 | 1,900 | 295 |
| 2009-04-24 | 325 | 325 | 325 | 325 | 500 | 325 |
| 2009-04-22 | 325 | 330 | 325 | 330 | 2,500 | 330 |
| 2009-04-21 | 305 | 305 | 305 | 305 | 100 | 305 |
| 2009-04-17 | 280 | 286 | 280 | 285 | 2,100 | 285 |
| 2009-04-16 | 285 | 285 | 285 | 285 | 100 | 285 |
| 2009-04-09 | 310 | 310 | 310 | 310 | 500 | 310 |
| 2009-03-26 | 331 | 331 | 331 | 331 | 2,500 | 331 |
| 2009-03-25 | 316 | 339 | 316 | 339 | 2,100 | 339 |
| 2009-03-23 | 310 | 310 | 310 | 310 | 200 | 310 |
| 2009-03-18 | 360 | 360 | 360 | 360 | 100 | 360 |
| 2009-03-06 | 315 | 315 | 315 | 315 | 300 | 315 |
| 2009-02-25 | 345 | 345 | 345 | 345 | 2,500 | 345 |
| 2009-02-12 | 349 | 349 | 345 | 345 | 700 | 345 |
| 2009-02-09 | 352 | 352 | 352 | 352 | 500 | 352 |
| 2009-02-06 | 350 | 350 | 350 | 350 | 1,100 | 350 |
| 2009-02-05 | 382 | 382 | 350 | 350 | 1,200 | 350 |
| 2009-01-30 | 357 | 357 | 357 | 357 | 100 | 357 |
| 2009-01-29 | 392 | 392 | 357 | 357 | 500 | 357 |
| 2009-01-27 | 392 | 392 | 392 | 392 | 500 | 392 |
| 2009-01-26 | 392 | 392 | 392 | 392 | 1,700 | 392 |
| 2009-01-22 | 380 | 380 | 380 | 380 | 1,100 | 380 |
| 2009-01-20 | 390 | 395 | 390 | 395 | 500 | 395 |
| 2009-01-19 | 390 | 390 | 390 | 390 | 1,500 | 390 |
| 2009-01-16 | 390 | 390 | 390 | 390 | 500 | 390 |
分割・併合履歴 ： なし
