7872 エステールホールディングス(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-303813813723761,400376
2010-12-293813813803801,200380
2010-12-283783853783814,500381
2010-12-2737638037637814,700378
2010-12-243803803603765,600376
2010-12-223883883723852,000385
2010-12-213903913823825,300382
2010-12-204004053953976,700397
2010-12-173943953943957,900395
2010-12-1639541039439416,900394
2010-12-1538239438139412,700394
2010-12-143723883723803,800380
2010-12-133603713523712,300371
2010-12-10346346346346600346
2010-12-0934635834534511,500345
2010-12-083493513493512,500351
2010-12-073353363353362,100336
2010-12-063363363353353,200335
2010-12-033353353273283,000328
2010-12-023303353253352,700335
2010-12-013303303303301,100330
2010-11-303283303283303,500330
2010-11-293333333253253,700325
2010-11-2533033032933016,400330
2010-11-243313353223307,500330
2010-11-223303303283284,000328
2010-11-19330330330330100330
2010-11-1832932932832911,500329
2010-11-1632232331632213,000322
2010-11-153203203163167,100316
2010-11-123053053053051,200305
2010-11-11307307307307600307
2010-11-103233233153156,100315
2010-11-093203243203244,900324
2010-11-08324324324324400324
2010-11-053143143093101,800310
2010-11-04312312312312100312
2010-11-023203203203201,000320
2010-11-013053133053137,600313
2010-10-293253253203216,900321
2010-10-27320330320330700330
2010-10-263333333203201,900320
2010-10-253333333333335,700333
2010-10-223253333253331,600333
2010-10-213173173173171,200317
2010-10-19325325325325200325
2010-10-14321321320320300320
2010-10-13325325325325300325
2010-10-123313313253255,700325
2010-10-08331331331331100331
2010-10-06320323320323600323
2010-10-013123123123121,000312
2010-09-30320320320320500320
2010-09-29320320320320200320
2010-09-28320320320320800320
2010-09-273203203203206,300320
2010-09-24320320316320800320
2010-09-22315315315315300315
2010-09-213233233203201,000320
2010-09-173203203203201,200320
2010-09-16320320317317400317
2010-09-15319319319319100319
2010-09-13312320312313900313
2010-09-103203203203205,900320
2010-09-09316320316320400320
2010-09-08318318318318100318
2010-09-073093113093101,900310
2010-09-02308308308308100308
2010-09-013243243033032,300303
2010-08-31311311311311100311
2010-08-303253253103101,100310
2010-08-27317317317317100317
2010-08-253253253093097,500309
2010-08-243233253203251,300325
2010-08-20320320320320500320
2010-08-19320320320320100320
2010-08-18328328328328300328
2010-08-163233233233231,900323
2010-08-13316316314315600315
2010-08-12319319319319100319
2010-08-11316316315315500315
2010-08-103213213183186,200318
2010-08-09321321321321100321
2010-08-06323323323323100323
2010-08-053123123123121,000312
2010-08-04315316315315500315
2010-08-03310315310315400315
2010-07-303203203103102,200310
2010-07-29319319319319300319
2010-07-28320320320320400320
2010-07-27320320320320400320
2010-07-2631931931931920,700319
2010-07-23321321319319500319
2010-07-223203203163171,300317
2010-07-21320320318318400318
2010-07-20320320320320200320
2010-07-16325325316316200316
2010-07-153203253173251,300325
2010-07-14320320320320700320
2010-07-133223223203201,200320
2010-07-1232832832832811,400328
2010-07-093203283203282,600328
2010-07-08321325320320400320
2010-07-073143433143382,500338
2010-07-06314314314314200314
2010-07-05314314311311400311
2010-07-02314314311311400311
2010-07-01310310310310300310
2010-06-303153153103104,800310
2010-06-28320320316316200316
2010-06-253243243133136,500313
2010-06-243193283193281,300328
2010-06-233193193193191,000319
2010-06-22323323322322300322
2010-06-213203293203292,200329
2010-06-183293293203203,300320
2010-06-173283283223223,900322
2010-06-163253303203221,600322
2010-06-153173293173251,400325
2010-06-143203253203253,400325
2010-06-103203203203207,000320
2010-06-093133203133201,100320
2010-06-083113113113115,000311
2010-06-07317317311311400311
2010-06-043213303163254,200325
2010-06-033203203163201,100320
2010-06-023113143113121,200312
2010-06-013153253123255,400325
2010-05-313233233193193,700319
2010-05-283213223213223,700322
2010-05-27322330322330700330
2010-05-253323323223224,600322
2010-05-243333433323321,300332
2010-05-213303313213281,500328
2010-05-203503503353363,300336
2010-05-193403403303399,700339
2010-05-1836036033134458,100344
2010-05-17305305305305500305
2010-05-14305305305305500305
2010-05-133083083003002,200300
2010-05-11305305305305400305
2010-05-103053053053056,100305
2010-05-073013052963051,100305
2010-05-063003013003011,300301
2010-04-303063063033042,200304
2010-04-283053073043042,100304
2010-04-273063103063087,200308
2010-04-263003063003062,500306
2010-04-233003012982981,500298
2010-04-223013012953005,400300
2010-04-213003013003001,100300
2010-04-203043042993001,700300
2010-04-193063063013012,600301
2010-04-16297300297300800300
2010-04-153003002982982,100298
2010-04-1430130130030012,200300
2010-04-13300301300301600301
2010-04-1230430530030510,700305
2010-04-09299307299307200307
2010-04-083013032992992,700299
2010-04-073003063003061,500306
2010-04-063103103003106,800310
2010-04-05305312305312300312
2010-04-02300311300311300311
2010-03-313023022962961,300296
2010-03-30302302302302800302
2010-03-293033033033031,400303
2010-03-263203203203201,500320
2010-03-253173173103105,000310
2010-03-243183183183181,100318
2010-03-23311311311311100311
2010-03-19311311311311100311
2010-03-183183193183195,800319
2010-03-163103203103123,300312
2010-03-153103103053061,700306
2010-03-123103102963091,500309
2010-03-11320320320320100320
2010-03-103203203203206,800320
2010-03-093203203123201,600320
2010-03-082973152973154,100315
2010-03-04305305305305300305
2010-03-012902952902951,700295
2010-02-263003002982981,000298
2010-02-253053053003007,800300
2010-02-24310310310310200310
2010-02-232922922922921,200292
2010-02-22300300300300100300
2010-02-19320320320320100320
2010-02-183073083073081,300308
2010-02-15300300300300600300
2010-02-123003002953002,000300
2010-02-103053053003007,800300
2010-02-083023082973081,300308
2010-02-05301301301301100301
2010-02-04301301301301200301
2010-02-03300300300300200300
2010-02-023053052973001,500300
2010-01-253073073073075,000307
2010-01-202923092923091,100309
2010-01-19310310300300400300
2010-01-142952952952952,400295
2010-01-13295295291291500291
2010-01-123133132952957,000295
2010-01-0729931329931313,800313
2010-01-052993002993002,200300

分割・併合履歴 : なし