エステールホールディングス(7872)の株価時系列情報
エステールホールディングス(7872)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1999/12/30 | 560 | 560 | 560 | 560 | 2,400 |
1999/12/29 | 550 | 550 | 550 | 550 | 1,800 |
1999/12/28 | 540 | 540 | 540 | 540 | 200 |
1999/12/27 | 535 | 535 | 535 | 535 | 2,000 |
1999/12/21 | 520 | 520 | 520 | 520 | 300 |
1999/12/20 | 520 | 520 | 520 | 520 | 1,000 |
1999/12/16 | 540 | 540 | 540 | 540 | 100 |
1999/12/14 | 520 | 550 | 520 | 550 | 600 |
1999/12/13 | 530 | 560 | 530 | 560 | 1,000 |
1999/12/10 | 530 | 530 | 530 | 530 | 1,300 |
1999/12/09 | 530 | 530 | 520 | 530 | 7,600 |
1999/12/03 | 525 | 590 | 525 | 590 | 2,600 |
1999/12/01 | 550 | 550 | 550 | 550 | 100 |
1999/11/30 | 590 | 590 | 550 | 550 | 600 |
1999/11/29 | 550 | 550 | 550 | 550 | 300 |
1999/11/26 | 550 | 550 | 550 | 550 | 700 |
1999/11/25 | 550 | 550 | 550 | 550 | 4,100 |
1999/11/24 | 570 | 570 | 540 | 550 | 3,600 |
1999/11/22 | 590 | 590 | 590 | 590 | 400 |
1999/11/19 | 599 | 599 | 599 | 599 | 200 |
1999/11/17 | 590 | 590 | 590 | 590 | 200 |
1999/11/15 | 630 | 630 | 599 | 599 | 4,100 |
1999/11/12 | 700 | 700 | 570 | 570 | 3,500 |
1999/11/11 | 615 | 615 | 615 | 615 | 60,500 |
1999/11/09 | 615 | 615 | 615 | 615 | 800 |
1999/11/08 | 605 | 615 | 605 | 615 | 900 |
1999/11/05 | 705 | 705 | 705 | 705 | 1,000 |
1999/11/04 | 710 | 710 | 700 | 700 | 1,000 |
1999/11/02 | 720 | 720 | 720 | 720 | 600 |
1999/11/01 | 720 | 720 | 720 | 720 | 600 |
1999/10/29 | 710 | 720 | 710 | 720 | 1,300 |
1999/10/28 | 710 | 710 | 710 | 710 | 400 |
1999/10/25 | 680 | 680 | 680 | 680 | 2,300 |
1999/10/22 | 660 | 675 | 660 | 675 | 1,200 |
1999/10/21 | 575 | 575 | 575 | 575 | 100 |
1999/10/14 | 675 | 680 | 675 | 675 | 500 |
1999/10/13 | 699 | 699 | 671 | 671 | 1,100 |
1999/10/12 | 690 | 705 | 690 | 700 | 1,900 |
1999/10/06 | 720 | 720 | 720 | 720 | 200 |
1999/10/05 | 720 | 720 | 720 | 720 | 1,100 |
1999/10/04 | 720 | 720 | 720 | 720 | 200 |
1999/10/01 | 720 | 720 | 720 | 720 | 500 |
1999/09/30 | 720 | 720 | 720 | 720 | 100 |
1999/09/27 | 750 | 750 | 749 | 750 | 3,700 |
1999/09/22 | 770 | 770 | 770 | 770 | 1,700 |
1999/09/17 | 800 | 800 | 800 | 800 | 500 |
1999/09/14 | 798 | 798 | 760 | 790 | 1,900 |
1999/09/13 | 800 | 800 | 800 | 800 | 1,000 |
1999/09/10 | 800 | 800 | 800 | 800 | 3,300 |
1999/09/09 | 810 | 810 | 800 | 800 | 900 |
1999/09/08 | 820 | 820 | 810 | 810 | 2,900 |
1999/09/07 | 802 | 820 | 802 | 820 | 3,000 |
1999/09/06 | 800 | 800 | 800 | 800 | 300 |
1999/09/03 | 820 | 820 | 800 | 800 | 2,200 |
1999/09/02 | 800 | 805 | 800 | 805 | 1,300 |
1999/09/01 | 820 | 820 | 820 | 820 | 1,800 |
1999/08/31 | 820 | 820 | 820 | 820 | 1,700 |
1999/08/30 | 810 | 820 | 810 | 820 | 1,000 |
1999/08/27 | 800 | 810 | 800 | 810 | 1,500 |
1999/08/26 | 801 | 801 | 800 | 800 | 1,400 |
1999/08/25 | 800 | 800 | 800 | 800 | 3,400 |
1999/08/23 | 800 | 800 | 800 | 800 | 100 |
1999/08/20 | 800 | 800 | 800 | 800 | 800 |
1999/08/19 | 805 | 805 | 805 | 805 | 400 |
1999/08/17 | 820 | 820 | 820 | 820 | 200 |
1999/08/16 | 810 | 810 | 810 | 810 | 100 |
1999/08/13 | 810 | 810 | 810 | 810 | 100 |
1999/08/10 | 830 | 830 | 800 | 800 | 3,000 |
1999/08/09 | 830 | 830 | 830 | 830 | 100 |
1999/08/06 | 840 | 850 | 839 | 850 | 1,600 |
1999/08/05 | 850 | 850 | 840 | 840 | 1,500 |
1999/08/04 | 860 | 860 | 850 | 850 | 1,500 |
1999/08/03 | 860 | 860 | 830 | 860 | 2,400 |
1999/08/02 | 850 | 860 | 830 | 860 | 900 |
1999/07/30 | 860 | 860 | 850 | 850 | 2,900 |
1999/07/29 | 860 | 870 | 840 | 840 | 2,500 |
1999/07/28 | 830 | 870 | 830 | 850 | 3,500 |
1999/07/26 | 835 | 835 | 801 | 835 | 2,400 |
1999/07/23 | 835 | 835 | 800 | 835 | 2,000 |
1999/07/22 | 850 | 850 | 835 | 835 | 2,500 |
1999/07/21 | 832 | 850 | 832 | 850 | 1,800 |
1999/07/19 | 850 | 850 | 832 | 836 | 3,300 |
1999/07/16 | 930 | 945 | 901 | 901 | 4,300 |
1999/07/15 | 850 | 930 | 850 | 930 | 6,900 |
1999/07/14 | 825 | 850 | 825 | 850 | 4,000 |
1999/07/13 | 820 | 826 | 820 | 820 | 2,100 |
1999/07/12 | 800 | 810 | 800 | 810 | 1,900 |
1999/07/09 | 820 | 830 | 800 | 800 | 900 |
1999/07/08 | 840 | 840 | 820 | 840 | 2,000 |
1999/07/07 | 895 | 895 | 830 | 840 | 3,100 |
1999/07/06 | 960 | 960 | 910 | 910 | 2,400 |
1999/07/05 | 1,010 | 1,030 | 960 | 980 | 11,000 |
1999/07/02 | 1,040 | 1,040 | 940 | 1,000 | 23,700 |
1999/07/01 | 940 | 940 | 930 | 940 | 19,900 |
1999/06/30 | 800 | 840 | 800 | 840 | 17,000 |
1999/06/29 | 650 | 740 | 650 | 740 | 22,400 |
1999/06/28 | 640 | 640 | 640 | 640 | 1,000 |
1999/06/25 | 600 | 600 | 600 | 600 | 700 |
1999/06/24 | 600 | 600 | 600 | 600 | 300 |
1999/06/23 | 600 | 600 | 600 | 600 | 300 |
1999/06/22 | 600 | 600 | 600 | 600 | 1,600 |
1999/06/21 | 600 | 600 | 600 | 600 | 1,000 |
1999/06/18 | 600 | 600 | 600 | 600 | 100 |
1999/06/17 | 580 | 590 | 560 | 561 | 2,500 |
1999/06/16 | 590 | 590 | 590 | 590 | 100 |
1999/06/15 | 590 | 590 | 590 | 590 | 400 |
1999/06/14 | 600 | 600 | 600 | 600 | 800 |
1999/06/11 | 600 | 600 | 600 | 600 | 700 |
1999/06/10 | 600 | 600 | 590 | 590 | 3,100 |
1999/06/09 | 600 | 600 | 600 | 600 | 2,000 |
1999/06/03 | 600 | 600 | 600 | 600 | 500 |
1999/06/01 | 600 | 600 | 600 | 600 | 400 |
1999/05/31 | 520 | 600 | 520 | 600 | 1,300 |
1999/05/26 | 599 | 599 | 599 | 599 | 100 |
1999/05/25 | 600 | 600 | 600 | 600 | 5,300 |
1999/05/24 | 630 | 630 | 600 | 600 | 2,500 |
1999/05/21 | 640 | 640 | 640 | 640 | 300 |
1999/05/20 | 640 | 640 | 640 | 640 | 700 |
1999/05/19 | 650 | 650 | 641 | 641 | 2,500 |
1999/05/18 | 645 | 650 | 645 | 650 | 400 |
1999/05/14 | 640 | 650 | 640 | 640 | 1,500 |
1999/05/13 | 631 | 631 | 631 | 631 | 1,000 |
1999/05/12 | 630 | 630 | 630 | 630 | 100 |
1999/05/11 | 630 | 630 | 630 | 630 | 2,000 |
1999/05/10 | 630 | 630 | 630 | 630 | 300 |
1999/05/06 | 600 | 600 | 600 | 600 | 1,000 |
1999/04/28 | 600 | 600 | 600 | 600 | 5,000 |
1999/04/27 | 600 | 600 | 600 | 600 | 1,100 |
1999/04/23 | 600 | 600 | 600 | 600 | 1,500 |
1999/04/22 | 600 | 600 | 600 | 600 | 400 |
1999/04/21 | 600 | 600 | 600 | 600 | 900 |
1999/04/20 | 630 | 630 | 630 | 630 | 600 |
1999/04/19 | 640 | 640 | 640 | 640 | 3,000 |
1999/04/15 | 630 | 630 | 630 | 630 | 1,100 |
1999/04/14 | 620 | 620 | 601 | 601 | 1,000 |
1999/04/13 | 585 | 600 | 585 | 600 | 900 |
1999/04/12 | 650 | 650 | 625 | 625 | 5,100 |
1999/04/09 | 650 | 650 | 650 | 650 | 1,000 |
1999/04/08 | 650 | 650 | 650 | 650 | 2,200 |
1999/04/07 | 632 | 632 | 632 | 632 | 200 |
1999/04/06 | 630 | 630 | 630 | 630 | 1,500 |
1999/04/05 | 600 | 600 | 600 | 600 | 1,300 |
1999/04/02 | 590 | 590 | 590 | 590 | 700 |
1999/04/01 | 590 | 590 | 590 | 590 | 200 |
1999/03/31 | 600 | 600 | 570 | 570 | 2,300 |
1999/03/30 | 630 | 650 | 630 | 630 | 900 |
1999/03/26 | 650 | 650 | 650 | 650 | 500 |
1999/03/25 | 630 | 650 | 630 | 650 | 4,300 |
1999/03/24 | 632 | 650 | 630 | 630 | 1,700 |
1999/03/23 | 630 | 630 | 629 | 629 | 2,400 |
1999/03/19 | 630 | 630 | 630 | 630 | 400 |
1999/03/18 | 630 | 630 | 629 | 630 | 2,300 |
1999/03/17 | 630 | 630 | 630 | 630 | 100 |
1999/03/16 | 650 | 650 | 630 | 630 | 2,600 |
1999/03/15 | 640 | 660 | 640 | 660 | 1,400 |
1999/03/12 | 630 | 630 | 630 | 630 | 1,000 |
1999/03/11 | 650 | 651 | 648 | 648 | 3,300 |
1999/03/10 | 665 | 665 | 660 | 660 | 1,100 |
1999/03/09 | 665 | 665 | 665 | 665 | 1,000 |
1999/03/08 | 680 | 680 | 670 | 672 | 900 |
1999/03/05 | 635 | 650 | 635 | 650 | 3,700 |
1999/03/04 | 650 | 650 | 650 | 650 | 4,300 |
1999/03/03 | 611 | 670 | 611 | 650 | 6,500 |
1999/03/02 | 599 | 680 | 599 | 600 | 6,200 |
1999/03/01 | 540 | 580 | 540 | 580 | 2,500 |
1999/02/26 | 532 | 532 | 532 | 532 | 900 |
1999/02/25 | 525 | 530 | 525 | 530 | 1,100 |
1999/02/24 | 513 | 515 | 513 | 515 | 400 |
1999/02/23 | 512 | 512 | 512 | 512 | 200 |
1999/02/22 | 511 | 511 | 511 | 511 | 500 |
1999/02/19 | 500 | 530 | 500 | 530 | 1,100 |
1999/02/17 | 500 | 500 | 500 | 500 | 200 |
1999/02/16 | 510 | 510 | 500 | 500 | 700 |
1999/02/15 | 490 | 499 | 490 | 499 | 300 |
1999/02/12 | 490 | 490 | 490 | 490 | 1,000 |
1999/02/10 | 490 | 490 | 490 | 490 | 100 |
1999/02/09 | 480 | 480 | 480 | 480 | 300 |
1999/02/08 | 480 | 480 | 480 | 480 | 300 |
1999/02/05 | 485 | 485 | 480 | 480 | 200 |
1999/02/04 | 480 | 480 | 480 | 480 | 300 |
1999/02/03 | 470 | 470 | 470 | 470 | 2,800 |
1999/02/02 | 471 | 471 | 471 | 471 | 1,100 |
1999/02/01 | 480 | 480 | 471 | 471 | 2,600 |
1999/01/29 | 480 | 480 | 480 | 480 | 1,000 |
1999/01/28 | 480 | 480 | 480 | 480 | 1,500 |
1999/01/27 | 481 | 481 | 480 | 480 | 1,600 |
1999/01/26 | 480 | 480 | 480 | 480 | 1,000 |
1999/01/25 | 480 | 480 | 480 | 480 | 900 |
1999/01/22 | 481 | 481 | 471 | 471 | 1,000 |
1999/01/19 | 500 | 500 | 481 | 481 | 800 |
1999/01/18 | 500 | 500 | 500 | 500 | 1,200 |
1999/01/14 | 500 | 500 | 500 | 500 | 1,100 |
1999/01/13 | 501 | 501 | 501 | 501 | 200 |
1999/01/12 | 520 | 520 | 501 | 501 | 4,000 |
1999/01/11 | 520 | 530 | 520 | 530 | 1,100 |
1999/01/08 | 520 | 520 | 510 | 510 | 3,000 |
1999/01/07 | 500 | 510 | 500 | 510 | 1,600 |
1999/01/06 | 500 | 500 | 500 | 500 | 2,700 |
1999/01/05 | 500 | 500 | 499 | 500 | 1,300 |
1999/01/04 | 510 | 520 | 500 | 500 | 1,200 |