7872 エステールホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	468	477	468	477	1,900	477
2011-12-29	470	479	470	476	2,500	476
2011-12-28	470	475	469	470	2,100	470
2011-12-27	465	480	465	471	8,000	471
2011-12-26	470	480	465	480	13,900	480
2011-12-22	462	471	462	470	4,700	470
2011-12-21	445	459	445	459	6,100	459
2011-12-20	443	447	443	447	5,700	447
2011-12-19	446	446	443	444	4,600	444
2011-12-16	447	452	439	446	7,600	446
2011-12-15	451	451	431	444	9,400	444
2011-12-14	443	443	442	442	300	442
2011-12-13	438	440	438	439	6,900	439
2011-12-12	448	450	436	438	7,600	438
2011-12-09	441	441	434	434	3,500	434
2011-12-08	440	446	430	440	3,700	440
2011-12-07	434	446	428	430	7,000	430
2011-12-06	431	437	425	435	3,400	435
2011-12-05	432	432	430	430	400	430
2011-12-02	435	436	435	436	1,300	436
2011-12-01	429	436	406	436	3,700	436
2011-11-30	430	430	426	429	1,400	429
2011-11-29	430	432	430	430	4,900	430
2011-11-28	425	430	425	430	1,400	430
2011-11-25	418	425	418	425	8,900	425
2011-11-24	415	418	411	418	500	418
2011-11-22	413	415	405	413	2,700	413
2011-11-21	414	414	414	414	600	414
2011-11-18	419	419	417	417	400	417
2011-11-17	412	415	411	415	3,100	415
2011-11-16	420	420	412	412	1,500	412
2011-11-15	435	435	418	420	2,900	420
2011-11-14	425	425	425	425	1,500	425
2011-11-11	425	425	425	425	1,400	425
2011-11-10	433	433	425	425	4,300	425
2011-11-09	436	436	421	433	2,900	433
2011-11-08	436	436	435	436	600	436
2011-11-07	439	440	435	435	2,000	435
2011-11-04	428	440	428	436	4,300	436
2011-11-02	420	427	417	427	4,100	427
2011-11-01	420	422	417	417	1,000	417
2011-10-31	430	430	419	419	3,900	419
2011-10-28	420	420	416	416	1,100	416
2011-10-27	425	425	412	420	1,800	420
2011-10-26	420	421	420	421	3,800	421
2011-10-25	415	420	415	420	6,000	420
2011-10-24	410	415	410	415	200	415
2011-10-21	406	409	405	409	400	409
2011-10-20	410	410	404	404	1,200	404
2011-10-19	414	414	410	410	800	410
2011-10-18	417	417	416	417	900	417
2011-10-17	418	418	418	418	600	418
2011-10-14	415	415	410	410	300	410
2011-10-13	402	415	402	415	5,100	415
2011-10-12	399	401	399	401	2,700	401
2011-10-11	399	403	399	399	3,200	399
2011-10-07	397	399	394	399	900	399
2011-10-06	389	391	385	391	1,700	391
2011-10-05	396	400	395	400	1,100	400
2011-10-04	390	396	390	396	1,600	396
2011-10-03	396	396	393	393	500	393
2011-09-30	400	400	400	400	400	400
2011-09-29	395	399	395	395	1,000	395
2011-09-28	393	393	392	392	200	392
2011-09-27	389	395	389	395	2,300	395
2011-09-26	416	416	380	386	14,000	386
2011-09-22	423	423	415	423	3,600	423
2011-09-21	427	427	414	420	1,600	420
2011-09-20	423	423	422	423	500	423
2011-09-16	420	421	420	421	1,200	421
2011-09-15	420	420	417	417	1,100	417
2011-09-14	419	420	416	416	1,700	416
2011-09-13	422	422	407	410	2,700	410
2011-09-12	425	436	420	420	19,300	420
2011-09-09	418	420	417	420	6,900	420
2011-09-08	412	415	412	415	2,100	415
2011-09-07	407	416	406	406	5,600	406
2011-09-06	420	421	401	401	2,200	401
2011-09-05	421	423	419	420	7,500	420
2011-09-02	407	407	407	407	300	407
2011-09-01	404	404	404	404	100	404
2011-08-31	391	403	391	400	8,200	400
2011-08-30	400	409	400	409	200	409
2011-08-29	401	401	400	400	200	400
2011-08-26	390	409	390	409	1,600	409
2011-08-25	404	404	383	400	7,400	400
2011-08-24	394	404	394	404	700	404
2011-08-23	387	387	387	387	500	387
2011-08-22	387	391	386	391	1,100	391
2011-08-19	385	386	385	386	2,800	386
2011-08-18	395	395	387	387	800	387
2011-08-17	393	393	385	390	5,300	390
2011-08-16	397	400	397	397	2,300	397
2011-08-15	395	395	391	393	2,300	393
2011-08-12	394	395	394	395	300	395
2011-08-11	381	395	381	383	2,300	383
2011-08-10	404	417	401	401	9,600	401
2011-08-09	405	405	380	402	3,200	402
2011-08-08	415	415	407	407	1,800	407
2011-08-05	420	420	400	410	1,900	410
2011-08-03	431	431	430	430	1,300	430
2011-08-02	442	442	442	442	100	442
2011-08-01	443	443	413	428	1,100	428
2011-07-29	439	440	439	440	300	440
2011-07-28	440	440	440	440	200	440
2011-07-27	440	443	440	443	1,200	443
2011-07-26	440	440	440	440	3,800	440
2011-07-25	440	444	440	440	16,800	440
2011-07-22	429	440	429	440	2,100	440
2011-07-21	431	431	430	430	500	430
2011-07-20	437	442	430	430	2,300	430
2011-07-19	442	443	435	435	400	435
2011-07-15	433	433	429	430	2,100	430
2011-07-13	432	436	432	433	700	433
2011-07-12	440	440	431	431	13,400	431
2011-07-11	439	442	439	440	6,000	440
2011-07-08	433	439	433	439	4,400	439
2011-07-07	435	445	435	445	1,800	445
2011-07-06	441	444	441	443	1,500	443
2011-07-05	432	441	432	441	8,000	441
2011-07-04	441	441	428	431	4,000	431
2011-07-01	437	441	434	441	2,400	441
2011-06-30	424	432	424	432	5,800	432
2011-06-29	415	424	412	424	2,400	424
2011-06-28	410	410	410	410	400	410
2011-06-27	405	407	405	407	3,500	407
2011-06-24	395	405	394	405	3,100	405
2011-06-23	390	398	390	398	1,100	398
2011-06-22	382	386	382	386	200	386
2011-06-21	392	392	381	381	700	381
2011-06-20	391	393	391	391	1,000	391
2011-06-17	393	393	388	391	2,300	391
2011-06-16	386	388	386	388	1,300	388
2011-06-15	388	389	388	388	1,400	388
2011-06-14	377	377	377	377	100	377
2011-06-13	385	385	381	381	400	381
2011-06-10	390	390	390	390	5,000	390
2011-06-09	381	390	380	390	1,300	390
2011-06-07	378	378	372	373	4,100	373
2011-06-06	377	385	377	377	1,300	377
2011-06-03	376	376	376	376	300	376
2011-06-02	373	373	373	373	600	373
2011-06-01	390	391	382	386	3,900	386
2011-05-31	394	396	393	396	400	396
2011-05-30	393	395	390	391	600	391
2011-05-27	389	398	389	390	1,400	390
2011-05-26	396	396	389	389	2,500	389
2011-05-25	386	391	386	389	3,900	389
2011-05-24	375	386	375	386	1,600	386
2011-05-23	376	376	372	375	3,500	375
2011-05-20	383	384	376	376	2,300	376
2011-05-19	394	396	384	384	3,600	384
2011-05-18	386	394	377	394	1,400	394
2011-05-17	383	383	376	379	1,200	379
2011-05-16	377	400	369	378	20,700	378
2011-05-13	364	364	364	364	300	364
2011-05-12	360	362	360	362	17,800	362
2011-05-11	359	364	359	360	3,500	360
2011-05-10	350	358	350	358	1,100	358
2011-05-09	350	355	348	348	1,700	348
2011-05-06	360	360	344	344	1,800	344
2011-05-02	348	360	348	360	2,600	360
2011-04-28	349	349	348	348	400	348
2011-04-27	346	354	346	348	800	348
2011-04-26	350	350	347	347	1,300	347
2011-04-25	350	351	350	350	8,300	350
2011-04-22	346	350	344	350	1,900	350
2011-04-21	354	354	346	346	700	346
2011-04-20	340	348	339	348	1,800	348
2011-04-19	337	339	337	339	600	339
2011-04-18	332	334	331	331	2,800	331
2011-04-15	330	335	330	335	400	335
2011-04-14	330	330	330	330	100	330
2011-04-13	326	328	326	328	400	328
2011-04-12	324	332	324	332	1,400	332
2011-04-11	338	338	337	337	6,100	337
2011-04-08	333	339	320	339	13,900	339
2011-04-07	334	334	334	334	200	334
2011-04-06	340	340	334	334	1,600	334
2011-04-05	350	350	342	345	4,500	345
2011-04-04	359	359	350	350	3,000	350
2011-04-01	361	364	357	364	2,600	364
2011-03-31	361	362	361	361	400	361
2011-03-30	361	363	360	360	2,000	360
2011-03-29	363	364	358	360	4,600	360
2011-03-28	413	414	401	401	12,200	401
2011-03-25	405	414	405	413	4,900	413
2011-03-24	405	405	400	405	2,600	405
2011-03-23	401	402	393	401	3,300	401
2011-03-22	397	400	385	395	4,300	395
2011-03-18	370	385	370	385	4,900	385
2011-03-17	320	338	320	338	2,700	338
2011-03-16	298	337	298	330	6,600	330
2011-03-15	314	314	293	297	15,900	297
2011-03-14	389	395	373	373	24,000	373
2011-03-11	453	454	448	453	6,900	453
2011-03-10	468	468	457	465	9,100	465
2011-03-09	460	469	457	468	8,500	468
2011-03-08	452	460	451	460	10,200	460
2011-03-07	452	452	450	451	5,600	451
2011-03-04	450	451	448	449	2,200	449
2011-03-03	448	448	448	448	2,000	448
2011-03-02	441	446	441	446	4,700	446
2011-03-01	453	453	450	451	1,200	451
2011-02-28	447	453	444	453	11,200	453
2011-02-25	446	446	440	446	15,100	446
2011-02-24	445	449	443	446	10,600	446
2011-02-23	444	447	443	444	10,900	444
2011-02-22	450	450	443	446	21,600	446
2011-02-21	451	455	451	453	4,100	453
2011-02-18	449	455	449	455	3,000	455
2011-02-17	464	464	447	456	8,700	456
2011-02-16	461	464	439	464	4,600	464
2011-02-15	466	466	462	462	1,300	462
2011-02-14	474	478	466	466	5,900	466
2011-02-10	463	474	463	472	6,800	472
2011-02-09	467	468	463	463	1,600	463
2011-02-08	480	480	453	472	7,100	472
2011-02-07	465	480	463	480	8,400	480
2011-02-04	452	464	446	463	5,800	463
2011-02-03	452	455	452	453	1,900	453
2011-02-02	452	452	452	452	1,100	452
2011-02-01	444	451	444	451	2,300	451
2011-01-31	460	460	448	451	4,100	451
2011-01-28	498	498	470	470	2,500	470
2011-01-27	468	525	468	490	8,600	490
2011-01-26	441	459	441	459	1,700	459
2011-01-25	453	453	437	437	6,900	437
2011-01-24	421	453	421	453	16,600	453
2011-01-21	439	440	422	422	4,800	422
2011-01-20	450	450	438	438	2,400	438
2011-01-19	435	450	435	450	6,500	450
2011-01-18	430	430	425	430	4,600	430
2011-01-17	425	427	411	427	6,300	427
2011-01-14	415	420	415	418	2,300	418
2011-01-13	420	420	400	407	2,000	407
2011-01-12	423	428	413	413	5,300	413
2011-01-11	404	429	404	429	9,200	429
2011-01-07	396	404	396	404	1,500	404
2011-01-06	395	403	395	403	1,500	403
2011-01-05	395	398	390	398	2,600	398
2011-01-04	376	388	376	388	2,100	388

分割・併合履歴：なし