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 |
---|---|---|---|---|---|
2002/12/27 | 900 | 900 | 900 | 900 | 300 |
2002/12/26 | 900 | 900 | 900 | 900 | 3,500 |
2002/12/25 | 851 | 851 | 850 | 850 | 6,200 |
2002/12/24 | 800 | 800 | 800 | 800 | 1,000 |
2002/12/20 | 825 | 825 | 825 | 825 | 10,900 |
2002/12/19 | 810 | 810 | 800 | 800 | 7,000 |
2002/12/18 | 800 | 800 | 800 | 800 | 3,000 |
2002/12/17 | 825 | 830 | 824 | 830 | 2,600 |
2002/12/16 | 825 | 845 | 825 | 830 | 1,600 |
2002/12/13 | 810 | 840 | 810 | 840 | 13,700 |
2002/12/10 | 850 | 850 | 850 | 850 | 1,300 |
2002/12/09 | 850 | 850 | 850 | 850 | 4,000 |
2002/12/03 | 850 | 850 | 850 | 850 | 100 |
2002/11/29 | 900 | 900 | 900 | 900 | 3,200 |
2002/11/28 | 900 | 900 | 900 | 900 | 6,400 |
2002/11/26 | 900 | 900 | 900 | 900 | 1,000 |
2002/11/25 | 900 | 900 | 900 | 900 | 1,900 |
2002/11/22 | 900 | 900 | 900 | 900 | 600 |
2002/11/20 | 860 | 920 | 860 | 920 | 900 |
2002/11/18 | 920 | 920 | 900 | 900 | 600 |
2002/11/15 | 900 | 920 | 900 | 920 | 1,000 |
2002/11/14 | 903 | 930 | 900 | 900 | 3,900 |
2002/11/13 | 930 | 930 | 930 | 930 | 1,800 |
2002/11/12 | 902 | 950 | 902 | 950 | 1,500 |
2002/11/11 | 940 | 940 | 900 | 900 | 13,900 |
2002/11/07 | 960 | 960 | 960 | 960 | 700 |
2002/11/05 | 1,000 | 1,000 | 960 | 960 | 4,100 |
2002/11/01 | 932 | 932 | 932 | 932 | 500 |
2002/10/31 | 931 | 931 | 931 | 931 | 400 |
2002/10/28 | 930 | 930 | 930 | 930 | 100 |
2002/10/25 | 955 | 1,000 | 955 | 1,000 | 2,200 |
2002/10/22 | 1,000 | 1,000 | 999 | 1,000 | 1,100 |
2002/10/21 | 951 | 951 | 951 | 951 | 5,100 |
2002/10/18 | 920 | 950 | 920 | 940 | 500 |
2002/10/17 | 920 | 920 | 900 | 920 | 4,800 |
2002/10/16 | 900 | 910 | 900 | 910 | 2,100 |
2002/10/15 | 950 | 950 | 950 | 950 | 300 |
2002/10/10 | 1,000 | 1,000 | 1,000 | 1,000 | 900 |
2002/10/09 | 1,000 | 1,000 | 1,000 | 1,000 | 600 |
2002/10/08 | 1,000 | 1,000 | 1,000 | 1,000 | 3,400 |
2002/10/07 | 1,080 | 1,080 | 1,000 | 1,000 | 1,000 |
2002/10/04 | 1,100 | 1,100 | 1,080 | 1,100 | 9,200 |
2002/10/03 | 1,100 | 1,100 | 1,060 | 1,060 | 20,900 |
2002/10/02 | 1,100 | 1,100 | 1,070 | 1,070 | 3,000 |
2002/10/01 | 1,050 | 1,060 | 1,050 | 1,050 | 7,200 |
2002/09/30 | 1,050 | 1,060 | 1,050 | 1,050 | 3,900 |
2002/09/27 | 1,100 | 1,100 | 1,050 | 1,050 | 1,100 |
2002/09/26 | 1,110 | 1,130 | 1,100 | 1,100 | 14,300 |
2002/09/25 | 1,060 | 1,060 | 1,050 | 1,060 | 5,100 |
2002/09/24 | 1,120 | 1,120 | 1,050 | 1,050 | 3,200 |
2002/09/20 | 1,130 | 1,150 | 1,100 | 1,110 | 900 |
2002/09/19 | 1,160 | 1,160 | 1,120 | 1,120 | 1,400 |
2002/09/18 | 1,160 | 1,160 | 1,110 | 1,150 | 3,500 |
2002/09/17 | 1,160 | 1,160 | 1,110 | 1,160 | 2,800 |
2002/09/13 | 1,100 | 1,150 | 1,100 | 1,150 | 4,400 |
2002/09/12 | 1,090 | 1,140 | 1,050 | 1,090 | 7,900 |
2002/09/11 | 1,100 | 1,110 | 1,100 | 1,110 | 1,900 |
2002/09/10 | 1,160 | 1,180 | 1,080 | 1,080 | 4,800 |
2002/09/09 | 1,100 | 1,160 | 1,100 | 1,110 | 4,000 |
2002/09/06 | 1,050 | 1,080 | 1,040 | 1,080 | 2,300 |
2002/09/05 | 1,050 | 1,100 | 1,050 | 1,100 | 2,000 |
2002/09/04 | 1,110 | 1,110 | 1,050 | 1,080 | 7,300 |
2002/09/03 | 1,190 | 1,190 | 1,150 | 1,150 | 16,600 |
2002/09/02 | 1,230 | 1,230 | 1,180 | 1,220 | 13,900 |
2002/08/30 | 1,200 | 1,250 | 1,190 | 1,250 | 3,000 |
2002/08/29 | 1,250 | 1,270 | 1,180 | 1,270 | 9,000 |
2002/08/28 | 1,260 | 1,270 | 1,240 | 1,270 | 32,400 |
2002/08/27 | 1,200 | 1,260 | 1,180 | 1,260 | 22,300 |
2002/08/26 | 1,150 | 1,230 | 1,150 | 1,230 | 41,400 |
2002/08/23 | 1,120 | 1,180 | 1,120 | 1,170 | 134,200 |
2002/08/22 | 1,110 | 1,120 | 1,100 | 1,100 | 11,500 |
2002/08/21 | 1,100 | 1,100 | 1,050 | 1,100 | 5,200 |
2002/08/20 | 1,090 | 1,120 | 1,090 | 1,120 | 6,000 |
2002/08/19 | 1,150 | 1,150 | 1,100 | 1,130 | 5,200 |
2002/08/16 | 1,140 | 1,150 | 1,110 | 1,150 | 5,600 |
2002/08/15 | 1,120 | 1,140 | 1,110 | 1,130 | 6,700 |
2002/08/14 | 1,140 | 1,150 | 1,120 | 1,120 | 7,700 |
2002/08/13 | 1,100 | 1,140 | 1,100 | 1,140 | 10,200 |
2002/08/12 | 1,110 | 1,140 | 1,100 | 1,110 | 14,000 |
2002/08/09 | 1,100 | 1,120 | 1,100 | 1,120 | 1,400 |
2002/08/08 | 1,130 | 1,150 | 1,110 | 1,120 | 12,400 |
2002/08/07 | 1,100 | 1,140 | 1,100 | 1,140 | 19,900 |
2002/08/06 | 1,100 | 1,120 | 1,050 | 1,070 | 8,400 |
2002/08/05 | 1,090 | 1,140 | 1,080 | 1,140 | 7,000 |
2002/08/02 | 1,130 | 1,150 | 1,090 | 1,100 | 18,800 |
2002/08/01 | 1,060 | 1,140 | 1,060 | 1,140 | 30,500 |
2002/07/31 | 985 | 1,030 | 985 | 1,020 | 12,900 |
2002/07/30 | 966 | 999 | 966 | 999 | 5,200 |
2002/07/29 | 990 | 990 | 962 | 965 | 5,400 |
2002/07/26 | 1,000 | 1,000 | 980 | 999 | 5,500 |
2002/07/25 | 960 | 1,000 | 960 | 1,000 | 9,700 |
2002/07/24 | 950 | 960 | 950 | 960 | 7,400 |
2002/07/23 | 950 | 956 | 950 | 955 | 1,400 |
2002/07/22 | 975 | 975 | 960 | 960 | 2,400 |
2002/07/19 | 995 | 995 | 990 | 990 | 900 |
2002/07/18 | 970 | 990 | 960 | 990 | 7,500 |
2002/07/17 | 980 | 995 | 980 | 980 | 7,400 |
2002/07/16 | 990 | 990 | 985 | 990 | 1,700 |
2002/07/15 | 980 | 1,000 | 980 | 990 | 6,800 |
2002/07/12 | 1,010 | 1,020 | 981 | 1,000 | 2,200 |
2002/07/11 | 950 | 1,010 | 950 | 1,010 | 5,200 |
2002/07/10 | 970 | 1,000 | 950 | 950 | 5,200 |
2002/07/09 | 970 | 970 | 970 | 970 | 100 |
2002/07/08 | 1,020 | 1,020 | 960 | 980 | 7,900 |
2002/07/05 | 1,030 | 1,030 | 970 | 1,020 | 14,000 |
2002/07/04 | 1,030 | 1,040 | 1,010 | 1,030 | 29,400 |
2002/07/03 | 995 | 1,020 | 990 | 1,010 | 7,500 |
2002/07/02 | 1,010 | 1,020 | 1,000 | 1,010 | 5,700 |
2002/07/01 | 1,050 | 1,050 | 1,010 | 1,020 | 9,700 |
2002/06/28 | 970 | 1,040 | 970 | 1,010 | 43,300 |
2002/06/27 | 950 | 990 | 950 | 980 | 4,400 |
2002/06/25 | 950 | 960 | 949 | 950 | 8,600 |
2002/06/24 | 940 | 940 | 940 | 940 | 100 |
2002/06/21 | 920 | 930 | 920 | 930 | 1,700 |
2002/06/20 | 910 | 920 | 905 | 920 | 3,400 |
2002/06/19 | 910 | 910 | 910 | 910 | 800 |
2002/06/18 | 910 | 910 | 910 | 910 | 3,900 |
2002/06/17 | 903 | 903 | 903 | 903 | 100 |
2002/06/14 | 901 | 902 | 901 | 902 | 2,900 |
2002/06/13 | 901 | 910 | 901 | 910 | 2,700 |
2002/06/12 | 910 | 920 | 910 | 910 | 2,600 |
2002/06/10 | 901 | 940 | 901 | 930 | 1,300 |
2002/06/07 | 901 | 901 | 901 | 901 | 100 |
2002/06/06 | 901 | 901 | 901 | 901 | 300 |
2002/06/05 | 901 | 910 | 901 | 910 | 600 |
2002/06/04 | 920 | 925 | 901 | 901 | 3,200 |
2002/06/03 | 949 | 950 | 930 | 930 | 800 |
2002/05/30 | 905 | 950 | 905 | 950 | 400 |
2002/05/29 | 901 | 905 | 901 | 905 | 2,200 |
2002/05/28 | 949 | 950 | 905 | 905 | 1,500 |
2002/05/27 | 900 | 990 | 900 | 950 | 19,100 |
2002/05/24 | 880 | 900 | 880 | 900 | 6,400 |
2002/05/23 | 880 | 880 | 880 | 880 | 7,400 |
2002/05/22 | 825 | 889 | 825 | 889 | 2,600 |
2002/05/21 | 830 | 830 | 820 | 825 | 5,300 |
2002/05/20 | 820 | 840 | 820 | 840 | 1,800 |
2002/05/17 | 835 | 850 | 820 | 850 | 3,100 |
2002/05/16 | 850 | 850 | 850 | 850 | 1,800 |
2002/05/15 | 790 | 820 | 790 | 820 | 3,300 |
2002/05/14 | 770 | 780 | 770 | 780 | 6,300 |
2002/05/13 | 770 | 770 | 765 | 770 | 10,900 |
2002/05/10 | 760 | 780 | 760 | 770 | 6,900 |
2002/05/09 | 760 | 760 | 750 | 750 | 3,900 |
2002/05/02 | 760 | 760 | 760 | 760 | 1,000 |
2002/05/01 | 760 | 760 | 760 | 760 | 1,800 |
2002/04/25 | 720 | 770 | 720 | 770 | 3,200 |
2002/04/24 | 720 | 720 | 720 | 720 | 2,300 |
2002/04/23 | 714 | 719 | 714 | 719 | 2,100 |
2002/04/18 | 719 | 719 | 719 | 719 | 3,400 |
2002/04/17 | 700 | 700 | 700 | 700 | 900 |
2002/04/16 | 700 | 700 | 700 | 700 | 1,700 |
2002/04/15 | 705 | 705 | 700 | 700 | 1,400 |
2002/04/12 | 700 | 710 | 700 | 710 | 1,000 |
2002/04/10 | 710 | 710 | 710 | 710 | 300 |
2002/04/09 | 710 | 710 | 700 | 700 | 2,700 |
2002/04/08 | 720 | 720 | 720 | 720 | 500 |
2002/04/04 | 710 | 720 | 710 | 710 | 3,000 |
2002/04/03 | 700 | 700 | 695 | 695 | 1,000 |
2002/04/02 | 690 | 690 | 690 | 690 | 900 |
2002/04/01 | 690 | 690 | 680 | 680 | 300 |
2002/03/28 | 700 | 700 | 690 | 690 | 4,200 |
2002/03/27 | 690 | 690 | 690 | 690 | 1,000 |
2002/03/26 | 690 | 690 | 660 | 660 | 1,200 |
2002/03/25 | 650 | 690 | 650 | 690 | 31,100 |
2002/03/22 | 599 | 618 | 599 | 618 | 18,600 |
2002/03/20 | 650 | 650 | 650 | 650 | 200 |
2002/03/19 | 627 | 630 | 627 | 630 | 400 |
2002/03/15 | 630 | 640 | 630 | 640 | 800 |
2002/03/14 | 600 | 640 | 600 | 640 | 6,200 |
2002/03/13 | 580 | 590 | 580 | 590 | 14,000 |
2002/03/12 | 610 | 610 | 610 | 610 | 200 |
2002/03/11 | 555 | 560 | 555 | 560 | 1,300 |
2002/03/08 | 545 | 545 | 525 | 540 | 5,600 |
2002/03/07 | 475 | 505 | 475 | 505 | 25,600 |
2002/03/06 | 455 | 455 | 455 | 455 | 40,000 |
2002/03/05 | 452 | 452 | 452 | 452 | 70,000 |
2002/03/01 | 480 | 480 | 480 | 480 | 600 |
2002/02/26 | 479 | 479 | 479 | 479 | 400 |
2002/02/25 | 461 | 461 | 461 | 461 | 1,000 |
2002/02/20 | 452 | 452 | 452 | 452 | 500 |
2002/02/19 | 452 | 492 | 452 | 460 | 71,500 |
2002/02/18 | 451 | 451 | 451 | 451 | 100 |
2002/02/14 | 500 | 500 | 500 | 500 | 3,000 |
2002/02/13 | 500 | 500 | 500 | 500 | 1,300 |
2002/02/12 | 500 | 500 | 500 | 500 | 5,700 |
2002/02/07 | 480 | 480 | 480 | 480 | 1,000 |
2002/02/06 | 480 | 480 | 480 | 480 | 200 |
2002/02/01 | 455 | 455 | 455 | 455 | 100 |
2002/01/29 | 450 | 460 | 450 | 460 | 2,600 |
2002/01/28 | 450 | 450 | 450 | 450 | 2,200 |
2002/01/25 | 450 | 450 | 450 | 450 | 5,200 |
2002/01/24 | 455 | 455 | 450 | 450 | 600 |
2002/01/23 | 455 | 455 | 455 | 455 | 400 |
2002/01/22 | 465 | 465 | 460 | 460 | 600 |
2002/01/11 | 470 | 470 | 470 | 470 | 500 |
2002/01/10 | 475 | 475 | 475 | 475 | 1,000 |
2002/01/09 | 480 | 480 | 480 | 480 | 500 |
2002/01/08 | 480 | 500 | 480 | 500 | 500 |
2002/01/07 | 470 | 475 | 470 | 475 | 300 |