7872 エステールホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 727 | 735 | 727 | 732 | 5,900 | 732 |
| 2015-12-29 | 710 | 728 | 709 | 727 | 4,800 | 727 |
| 2015-12-28 | 707 | 715 | 707 | 712 | 6,600 | 712 |
| 2015-12-25 | 710 | 710 | 704 | 707 | 23,100 | 707 |
| 2015-12-24 | 710 | 715 | 707 | 710 | 13,100 | 710 |
| 2015-12-22 | 709 | 716 | 707 | 713 | 14,200 | 713 |
| 2015-12-21 | 720 | 720 | 709 | 717 | 12,600 | 717 |
| 2015-12-18 | 721 | 721 | 719 | 720 | 6,900 | 720 |
| 2015-12-17 | 722 | 729 | 710 | 721 | 12,000 | 721 |
| 2015-12-16 | 722 | 730 | 720 | 722 | 8,000 | 722 |
| 2015-12-15 | 725 | 725 | 719 | 719 | 4,400 | 719 |
| 2015-12-14 | 713 | 731 | 711 | 725 | 6,400 | 725 |
| 2015-12-11 | 720 | 735 | 713 | 729 | 13,200 | 729 |
| 2015-12-10 | 740 | 742 | 731 | 731 | 9,100 | 731 |
| 2015-12-09 | 748 | 750 | 742 | 748 | 8,000 | 748 |
| 2015-12-08 | 752 | 752 | 748 | 748 | 4,100 | 748 |
| 2015-12-07 | 748 | 755 | 748 | 748 | 4,700 | 748 |
| 2015-12-04 | 745 | 752 | 744 | 748 | 5,100 | 748 |
| 2015-12-03 | 750 | 754 | 748 | 752 | 6,400 | 752 |
| 2015-12-02 | 752 | 755 | 750 | 754 | 2,500 | 754 |
| 2015-12-01 | 750 | 758 | 749 | 755 | 6,600 | 755 |
| 2015-11-30 | 750 | 753 | 750 | 753 | 2,800 | 753 |
| 2015-11-27 | 752 | 755 | 750 | 753 | 3,400 | 753 |
| 2015-11-26 | 755 | 759 | 752 | 752 | 4,300 | 752 |
| 2015-11-25 | 758 | 759 | 755 | 755 | 6,300 | 755 |
| 2015-11-24 | 752 | 758 | 751 | 758 | 5,400 | 758 |
| 2015-11-20 | 746 | 752 | 746 | 752 | 4,400 | 752 |
| 2015-11-19 | 743 | 750 | 743 | 746 | 4,000 | 746 |
| 2015-11-18 | 742 | 751 | 742 | 743 | 3,200 | 743 |
| 2015-11-17 | 739 | 748 | 737 | 742 | 4,700 | 742 |
| 2015-11-16 | 735 | 745 | 735 | 739 | 3,900 | 739 |
| 2015-11-13 | 742 | 746 | 739 | 744 | 3,200 | 744 |
| 2015-11-12 | 741 | 743 | 731 | 742 | 4,300 | 742 |
| 2015-11-11 | 746 | 749 | 741 | 741 | 4,800 | 741 |
| 2015-11-10 | 742 | 749 | 742 | 746 | 4,600 | 746 |
| 2015-11-09 | 730 | 743 | 730 | 742 | 3,300 | 742 |
| 2015-11-06 | 728 | 738 | 728 | 735 | 3,700 | 735 |
| 2015-11-05 | 724 | 731 | 724 | 728 | 2,400 | 728 |
| 2015-11-04 | 726 | 749 | 723 | 724 | 5,100 | 724 |
| 2015-11-02 | 730 | 735 | 726 | 726 | 4,700 | 726 |
| 2015-10-30 | 737 | 750 | 737 | 741 | 3,500 | 741 |
| 2015-10-29 | 739 | 742 | 737 | 737 | 3,100 | 737 |
| 2015-10-28 | 735 | 741 | 735 | 739 | 2,200 | 739 |
| 2015-10-27 | 741 | 742 | 736 | 737 | 3,800 | 737 |
| 2015-10-26 | 742 | 755 | 742 | 742 | 8,800 | 742 |
| 2015-10-23 | 735 | 745 | 735 | 742 | 5,400 | 742 |
| 2015-10-22 | 736 | 736 | 728 | 728 | 2,000 | 728 |
| 2015-10-21 | 723 | 737 | 723 | 736 | 2,900 | 736 |
| 2015-10-20 | 726 | 730 | 723 | 725 | 1,400 | 725 |
| 2015-10-19 | 729 | 733 | 726 | 726 | 1,700 | 726 |
| 2015-10-16 | 734 | 736 | 731 | 732 | 3,700 | 732 |
| 2015-10-15 | 727 | 733 | 725 | 732 | 1,900 | 732 |
| 2015-10-14 | 722 | 736 | 722 | 725 | 4,000 | 725 |
| 2015-10-13 | 734 | 735 | 729 | 735 | 4,900 | 735 |
| 2015-10-09 | 727 | 735 | 727 | 734 | 7,100 | 734 |
| 2015-10-08 | 730 | 737 | 723 | 729 | 5,800 | 729 |
| 2015-10-07 | 723 | 738 | 723 | 734 | 4,900 | 734 |
| 2015-10-06 | 728 | 735 | 723 | 732 | 4,100 | 732 |
| 2015-10-05 | 725 | 739 | 721 | 722 | 6,800 | 722 |
| 2015-10-02 | 712 | 725 | 705 | 723 | 5,500 | 723 |
| 2015-10-01 | 710 | 723 | 703 | 715 | 3,700 | 715 |
| 2015-09-30 | 704 | 711 | 704 | 710 | 2,500 | 710 |
| 2015-09-29 | 711 | 718 | 704 | 704 | 4,800 | 704 |
| 2015-09-28 | 720 | 728 | 717 | 718 | 13,000 | 718 |
| 2015-09-25 | 720 | 732 | 710 | 732 | 25,300 | 732 |
| 2015-09-24 | 715 | 725 | 715 | 720 | 19,700 | 720 |
| 2015-09-18 | 730 | 730 | 720 | 725 | 6,900 | 725 |
| 2015-09-17 | 730 | 733 | 720 | 733 | 12,000 | 733 |
| 2015-09-16 | 735 | 739 | 726 | 726 | 4,700 | 726 |
| 2015-09-15 | 732 | 743 | 732 | 734 | 3,000 | 734 |
| 2015-09-14 | 740 | 742 | 732 | 732 | 3,300 | 732 |
| 2015-09-11 | 724 | 740 | 724 | 739 | 10,500 | 739 |
| 2015-09-10 | 740 | 750 | 730 | 739 | 9,600 | 739 |
| 2015-09-09 | 733 | 742 | 730 | 740 | 5,200 | 740 |
| 2015-09-08 | 711 | 725 | 711 | 721 | 3,800 | 721 |
| 2015-09-07 | 707 | 714 | 700 | 714 | 10,300 | 714 |
| 2015-09-04 | 744 | 745 | 716 | 716 | 8,200 | 716 |
| 2015-09-03 | 740 | 746 | 737 | 738 | 1,900 | 738 |
| 2015-09-02 | 731 | 755 | 731 | 737 | 3,400 | 737 |
| 2015-09-01 | 755 | 772 | 740 | 740 | 8,900 | 740 |
| 2015-08-31 | 753 | 766 | 753 | 760 | 10,600 | 760 |
| 2015-08-28 | 758 | 761 | 750 | 753 | 5,500 | 753 |
| 2015-08-27 | 759 | 762 | 733 | 737 | 6,400 | 737 |
| 2015-08-26 | 728 | 768 | 717 | 729 | 9,700 | 729 |
| 2015-08-25 | 726 | 738 | 705 | 712 | 16,400 | 712 |
| 2015-08-24 | 770 | 773 | 732 | 738 | 16,000 | 738 |
| 2015-08-21 | 779 | 788 | 772 | 773 | 5,800 | 773 |
| 2015-08-20 | 791 | 794 | 791 | 794 | 3,500 | 794 |
| 2015-08-19 | 803 | 803 | 791 | 796 | 3,400 | 796 |
| 2015-08-18 | 802 | 804 | 801 | 804 | 2,800 | 804 |
| 2015-08-17 | 804 | 804 | 799 | 802 | 3,800 | 802 |
| 2015-08-14 | 799 | 800 | 793 | 799 | 3,400 | 799 |
| 2015-08-13 | 795 | 800 | 793 | 799 | 8,000 | 799 |
| 2015-08-12 | 803 | 803 | 794 | 799 | 3,000 | 799 |
| 2015-08-11 | 800 | 804 | 798 | 803 | 8,500 | 803 |
| 2015-08-10 | 801 | 815 | 801 | 807 | 10,900 | 807 |
| 2015-08-07 | 792 | 803 | 792 | 800 | 7,200 | 800 |
| 2015-08-06 | 794 | 805 | 788 | 799 | 13,700 | 799 |
| 2015-08-05 | 801 | 801 | 769 | 794 | 18,000 | 794 |
| 2015-08-04 | 803 | 803 | 795 | 798 | 4,900 | 798 |
| 2015-08-03 | 804 | 804 | 791 | 797 | 3,100 | 797 |
| 2015-07-31 | 790 | 807 | 790 | 798 | 6,300 | 798 |
| 2015-07-30 | 789 | 795 | 789 | 791 | 2,000 | 791 |
| 2015-07-29 | 787 | 796 | 787 | 789 | 1,800 | 789 |
| 2015-07-28 | 788 | 790 | 788 | 788 | 2,200 | 788 |
| 2015-07-27 | 797 | 797 | 790 | 790 | 13,600 | 790 |
| 2015-07-24 | 796 | 801 | 796 | 797 | 2,600 | 797 |
| 2015-07-23 | 793 | 802 | 793 | 796 | 3,100 | 796 |
| 2015-07-22 | 796 | 796 | 791 | 793 | 2,700 | 793 |
| 2015-07-21 | 797 | 802 | 793 | 796 | 9,500 | 796 |
| 2015-07-17 | 796 | 799 | 793 | 797 | 2,700 | 797 |
| 2015-07-16 | 793 | 797 | 793 | 796 | 2,700 | 796 |
| 2015-07-15 | 795 | 797 | 790 | 793 | 11,600 | 793 |
| 2015-07-14 | 789 | 792 | 788 | 791 | 4,500 | 791 |
| 2015-07-13 | 771 | 786 | 771 | 784 | 2,100 | 784 |
| 2015-07-10 | 777 | 796 | 768 | 770 | 31,600 | 770 |
| 2015-07-09 | 780 | 785 | 771 | 777 | 16,000 | 777 |
| 2015-07-08 | 799 | 800 | 785 | 785 | 7,000 | 785 |
| 2015-07-07 | 803 | 804 | 797 | 798 | 5,400 | 798 |
| 2015-07-06 | 805 | 805 | 795 | 795 | 10,400 | 795 |
| 2015-07-03 | 802 | 805 | 799 | 799 | 3,700 | 799 |
| 2015-07-02 | 812 | 812 | 799 | 800 | 4,400 | 800 |
| 2015-07-01 | 795 | 805 | 795 | 797 | 8,700 | 797 |
| 2015-06-30 | 789 | 815 | 782 | 815 | 4,000 | 815 |
| 2015-06-29 | 795 | 795 | 785 | 785 | 11,400 | 785 |
| 2015-06-26 | 818 | 818 | 795 | 795 | 3,500 | 795 |
| 2015-06-25 | 794 | 800 | 790 | 790 | 5,500 | 790 |
| 2015-06-24 | 799 | 802 | 780 | 794 | 15,600 | 794 |
| 2015-06-23 | 799 | 806 | 796 | 802 | 5,600 | 802 |
| 2015-06-22 | 795 | 801 | 795 | 799 | 4,300 | 799 |
| 2015-06-19 | 788 | 801 | 788 | 790 | 4,400 | 790 |
| 2015-06-18 | 791 | 793 | 788 | 788 | 3,600 | 788 |
| 2015-06-17 | 793 | 796 | 791 | 791 | 8,900 | 791 |
| 2015-06-16 | 807 | 807 | 794 | 794 | 1,400 | 794 |
| 2015-06-15 | 793 | 808 | 793 | 795 | 3,200 | 795 |
| 2015-06-12 | 800 | 809 | 790 | 793 | 12,800 | 793 |
| 2015-06-11 | 795 | 798 | 790 | 794 | 8,300 | 794 |
| 2015-06-10 | 791 | 825 | 791 | 794 | 7,500 | 794 |
| 2015-06-09 | 794 | 796 | 791 | 791 | 3,100 | 791 |
| 2015-06-08 | 797 | 805 | 793 | 794 | 6,300 | 794 |
| 2015-06-05 | 799 | 799 | 792 | 795 | 3,300 | 795 |
| 2015-06-04 | 801 | 802 | 792 | 794 | 5,100 | 794 |
| 2015-06-03 | 807 | 807 | 794 | 801 | 8,300 | 801 |
| 2015-06-02 | 805 | 806 | 803 | 803 | 6,000 | 803 |
| 2015-06-01 | 814 | 814 | 802 | 804 | 2,900 | 804 |
| 2015-05-29 | 797 | 809 | 792 | 801 | 23,000 | 801 |
| 2015-05-28 | 790 | 794 | 788 | 789 | 2,900 | 789 |
| 2015-05-27 | 789 | 796 | 789 | 792 | 2,600 | 792 |
| 2015-05-26 | 790 | 793 | 786 | 788 | 4,600 | 788 |
| 2015-05-25 | 795 | 797 | 783 | 790 | 15,600 | 790 |
| 2015-05-22 | 796 | 796 | 787 | 791 | 3,400 | 791 |
| 2015-05-21 | 793 | 795 | 790 | 790 | 7,700 | 790 |
| 2015-05-20 | 794 | 794 | 783 | 793 | 7,500 | 793 |
| 2015-05-19 | 785 | 793 | 785 | 788 | 6,900 | 788 |
| 2015-05-18 | 794 | 794 | 782 | 783 | 10,000 | 783 |
| 2015-05-15 | 779 | 783 | 776 | 782 | 4,300 | 782 |
| 2015-05-14 | 787 | 787 | 776 | 776 | 4,000 | 776 |
| 2015-05-13 | 785 | 789 | 781 | 781 | 4,700 | 781 |
| 2015-05-12 | 785 | 785 | 779 | 783 | 3,600 | 783 |
| 2015-05-11 | 777 | 783 | 777 | 778 | 4,500 | 778 |
| 2015-05-08 | 774 | 779 | 774 | 777 | 5,600 | 777 |
| 2015-05-07 | 775 | 783 | 774 | 774 | 7,500 | 774 |
| 2015-05-01 | 781 | 782 | 780 | 781 | 5,400 | 781 |
| 2015-04-30 | 788 | 788 | 781 | 783 | 7,900 | 783 |
| 2015-04-28 | 786 | 788 | 786 | 788 | 7,200 | 788 |
| 2015-04-27 | 784 | 786 | 784 | 786 | 2,300 | 786 |
| 2015-04-24 | 783 | 787 | 783 | 784 | 4,800 | 784 |
| 2015-04-23 | 781 | 787 | 781 | 783 | 5,800 | 783 |
| 2015-04-22 | 782 | 786 | 781 | 783 | 6,100 | 783 |
| 2015-04-21 | 782 | 784 | 778 | 782 | 9,400 | 782 |
| 2015-04-20 | 785 | 786 | 782 | 782 | 4,800 | 782 |
| 2015-04-17 | 786 | 788 | 782 | 785 | 5,200 | 785 |
| 2015-04-16 | 785 | 787 | 783 | 786 | 5,100 | 786 |
| 2015-04-15 | 790 | 790 | 785 | 788 | 3,200 | 788 |
| 2015-04-14 | 785 | 790 | 785 | 790 | 2,900 | 790 |
| 2015-04-13 | 788 | 790 | 786 | 787 | 3,500 | 787 |
| 2015-04-10 | 792 | 796 | 785 | 790 | 10,100 | 790 |
| 2015-04-09 | 794 | 794 | 786 | 792 | 5,200 | 792 |
| 2015-04-08 | 793 | 797 | 790 | 794 | 8,100 | 794 |
| 2015-04-07 | 807 | 807 | 790 | 793 | 11,000 | 793 |
| 2015-04-06 | 799 | 803 | 798 | 801 | 4,100 | 801 |
| 2015-04-03 | 807 | 807 | 797 | 799 | 2,900 | 799 |
| 2015-04-02 | 790 | 807 | 786 | 796 | 12,100 | 796 |
| 2015-04-01 | 795 | 799 | 794 | 794 | 6,600 | 794 |
| 2015-03-31 | 799 | 806 | 791 | 792 | 5,300 | 792 |
| 2015-03-30 | 785 | 796 | 785 | 795 | 5,600 | 795 |
| 2015-03-27 | 814 | 814 | 785 | 785 | 13,900 | 785 |
| 2015-03-26 | 836 | 838 | 830 | 838 | 13,500 | 838 |
| 2015-03-25 | 833 | 839 | 832 | 838 | 18,000 | 838 |
| 2015-03-24 | 834 | 838 | 832 | 834 | 9,100 | 834 |
| 2015-03-23 | 830 | 840 | 829 | 834 | 17,800 | 834 |
| 2015-03-20 | 836 | 841 | 831 | 840 | 8,700 | 840 |
| 2015-03-19 | 838 | 838 | 832 | 833 | 4,400 | 833 |
| 2015-03-18 | 837 | 837 | 830 | 831 | 7,800 | 831 |
| 2015-03-17 | 843 | 843 | 831 | 835 | 11,000 | 835 |
| 2015-03-16 | 843 | 845 | 837 | 840 | 7,300 | 840 |
| 2015-03-13 | 845 | 845 | 836 | 837 | 11,400 | 837 |
| 2015-03-12 | 834 | 836 | 830 | 836 | 11,200 | 836 |
| 2015-03-11 | 830 | 835 | 830 | 834 | 7,200 | 834 |
| 2015-03-10 | 828 | 835 | 828 | 830 | 10,100 | 830 |
| 2015-03-09 | 830 | 832 | 826 | 828 | 6,300 | 828 |
| 2015-03-06 | 837 | 837 | 830 | 834 | 3,000 | 834 |
| 2015-03-05 | 832 | 837 | 832 | 833 | 6,300 | 833 |
| 2015-03-04 | 835 | 835 | 830 | 832 | 4,300 | 832 |
| 2015-03-03 | 836 | 836 | 831 | 834 | 4,000 | 834 |
| 2015-03-02 | 831 | 836 | 831 | 836 | 7,200 | 836 |
| 2015-02-27 | 835 | 837 | 831 | 831 | 8,700 | 831 |
| 2015-02-26 | 839 | 839 | 832 | 839 | 7,100 | 839 |
| 2015-02-25 | 837 | 840 | 834 | 834 | 6,000 | 834 |
| 2015-02-24 | 834 | 842 | 829 | 836 | 6,100 | 836 |
| 2015-02-23 | 839 | 842 | 829 | 834 | 5,900 | 834 |
| 2015-02-20 | 830 | 840 | 830 | 835 | 11,000 | 835 |
| 2015-02-19 | 830 | 833 | 826 | 830 | 12,200 | 830 |
| 2015-02-18 | 826 | 828 | 816 | 828 | 12,400 | 828 |
| 2015-02-17 | 825 | 834 | 808 | 821 | 33,300 | 821 |
| 2015-02-16 | 822 | 836 | 822 | 833 | 9,700 | 833 |
| 2015-02-13 | 846 | 846 | 830 | 837 | 5,000 | 837 |
| 2015-02-12 | 839 | 845 | 827 | 836 | 17,800 | 836 |
| 2015-02-10 | 828 | 840 | 828 | 839 | 8,500 | 839 |
| 2015-02-09 | 801 | 837 | 798 | 828 | 31,800 | 828 |
| 2015-02-06 | 795 | 806 | 795 | 798 | 16,400 | 798 |
| 2015-02-05 | 795 | 808 | 795 | 798 | 14,900 | 798 |
| 2015-02-04 | 802 | 820 | 802 | 807 | 16,400 | 807 |
| 2015-02-03 | 817 | 820 | 785 | 802 | 34,800 | 802 |
| 2015-02-02 | 822 | 835 | 812 | 818 | 62,100 | 818 |
| 2015-01-30 | 842 | 854 | 835 | 837 | 137,600 | 837 |
| 2015-01-29 | 855 | 868 | 833 | 846 | 226,600 | 846 |
| 2015-01-28 | 856 | 875 | 856 | 869 | 65,500 | 869 |
| 2015-01-27 | 876 | 876 | 858 | 870 | 27,200 | 870 |
| 2015-01-26 | 884 | 886 | 870 | 876 | 26,500 | 876 |
| 2015-01-23 | 851 | 887 | 850 | 887 | 50,100 | 887 |
| 2015-01-22 | 855 | 858 | 845 | 845 | 46,400 | 845 |
| 2015-01-21 | 855 | 888 | 855 | 867 | 49,900 | 867 |
| 2015-01-20 | 869 | 877 | 861 | 863 | 53,300 | 863 |
| 2015-01-19 | 884 | 885 | 861 | 869 | 31,900 | 869 |
| 2015-01-16 | 884 | 884 | 863 | 869 | 25,600 | 869 |
| 2015-01-15 | 861 | 888 | 861 | 886 | 29,300 | 886 |
| 2015-01-14 | 898 | 899 | 831 | 865 | 71,400 | 865 |
| 2015-01-13 | 878 | 910 | 872 | 888 | 96,300 | 888 |
| 2015-01-09 | 888 | 888 | 865 | 878 | 26,700 | 878 |
| 2015-01-08 | 883 | 883 | 867 | 870 | 17,900 | 870 |
| 2015-01-07 | 888 | 888 | 873 | 873 | 10,600 | 873 |
| 2015-01-06 | 868 | 894 | 853 | 889 | 42,300 | 889 |
| 2015-01-05 | 888 | 895 | 868 | 880 | 54,300 | 880 |
分割・併合履歴 ： なし
