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 |
---|---|---|---|---|---|
2003/12/29 | 785 | 785 | 785 | 785 | 500 |
2003/12/25 | 750 | 750 | 750 | 750 | 4,200 |
2003/12/24 | 730 | 730 | 730 | 730 | 100 |
2003/12/17 | 700 | 700 | 700 | 700 | 600 |
2003/12/10 | 701 | 701 | 700 | 700 | 2,300 |
2003/12/08 | 670 | 670 | 670 | 670 | 500 |
2003/12/05 | 690 | 690 | 690 | 690 | 300 |
2003/12/03 | 664 | 734 | 664 | 734 | 400 |
2003/12/01 | 700 | 700 | 700 | 700 | 600 |
2003/11/27 | 700 | 700 | 700 | 700 | 800 |
2003/11/25 | 700 | 700 | 700 | 700 | 3,600 |
2003/11/21 | 700 | 700 | 700 | 700 | 300 |
2003/11/20 | 700 | 700 | 700 | 700 | 100 |
2003/11/17 | 730 | 730 | 730 | 730 | 300 |
2003/11/14 | 725 | 725 | 725 | 725 | 200 |
2003/11/10 | 800 | 800 | 800 | 800 | 1,000 |
2003/11/06 | 820 | 820 | 820 | 820 | 1,000 |
2003/10/27 | 820 | 820 | 820 | 820 | 3,100 |
2003/10/23 | 795 | 795 | 795 | 795 | 300 |
2003/10/22 | 800 | 800 | 800 | 800 | 100 |
2003/10/20 | 829 | 829 | 800 | 800 | 400 |
2003/10/17 | 802 | 832 | 802 | 832 | 600 |
2003/10/14 | 800 | 840 | 800 | 840 | 1,400 |
2003/10/10 | 840 | 840 | 840 | 840 | 1,100 |
2003/10/09 | 820 | 820 | 820 | 820 | 200 |
2003/10/02 | 801 | 801 | 801 | 801 | 1,000 |
2003/09/26 | 850 | 850 | 850 | 850 | 800 |
2003/09/25 | 832 | 832 | 832 | 832 | 2,200 |
2003/09/24 | 830 | 830 | 830 | 830 | 400 |
2003/09/19 | 880 | 880 | 880 | 880 | 1,500 |
2003/09/11 | 851 | 851 | 851 | 851 | 1,500 |
2003/09/10 | 865 | 865 | 851 | 851 | 1,100 |
2003/09/05 | 818 | 818 | 818 | 818 | 300 |
2003/09/03 | 866 | 866 | 856 | 856 | 600 |
2003/09/02 | 810 | 832 | 810 | 832 | 700 |
2003/09/01 | 826 | 832 | 826 | 831 | 1,000 |
2003/08/27 | 905 | 905 | 905 | 905 | 1,000 |
2003/08/25 | 905 | 905 | 905 | 905 | 3,400 |
2003/08/22 | 905 | 905 | 905 | 905 | 100 |
2003/08/21 | 905 | 905 | 905 | 905 | 1,000 |
2003/08/20 | 905 | 905 | 905 | 905 | 800 |
2003/08/18 | 910 | 910 | 910 | 910 | 2,000 |
2003/08/15 | 905 | 905 | 905 | 905 | 1,000 |
2003/08/13 | 905 | 910 | 905 | 910 | 1,000 |
2003/08/11 | 905 | 905 | 905 | 905 | 900 |
2003/08/05 | 910 | 910 | 910 | 910 | 1,400 |
2003/08/04 | 910 | 910 | 910 | 910 | 500 |
2003/07/31 | 915 | 915 | 915 | 915 | 3,200 |
2003/07/30 | 915 | 915 | 915 | 915 | 100 |
2003/07/29 | 915 | 915 | 915 | 915 | 1,800 |
2003/07/25 | 911 | 911 | 911 | 911 | 1,100 |
2003/07/24 | 910 | 910 | 910 | 910 | 2,000 |
2003/07/22 | 910 | 910 | 910 | 910 | 2,000 |
2003/07/18 | 911 | 911 | 910 | 910 | 5,900 |
2003/07/16 | 911 | 911 | 911 | 911 | 1,300 |
2003/07/15 | 911 | 911 | 911 | 911 | 500 |
2003/07/14 | 911 | 911 | 911 | 911 | 200 |
2003/07/11 | 920 | 920 | 920 | 920 | 1,600 |
2003/07/10 | 920 | 920 | 920 | 920 | 200 |
2003/07/09 | 912 | 912 | 912 | 912 | 100 |
2003/07/07 | 912 | 912 | 912 | 912 | 200 |
2003/07/04 | 911 | 911 | 911 | 911 | 400 |
2003/07/03 | 911 | 911 | 911 | 911 | 1,200 |
2003/07/01 | 911 | 911 | 911 | 911 | 1,500 |
2003/06/27 | 911 | 911 | 911 | 911 | 1,500 |
2003/06/25 | 919 | 919 | 910 | 910 | 5,300 |
2003/06/20 | 910 | 911 | 910 | 911 | 2,100 |
2003/06/19 | 910 | 910 | 910 | 910 | 1,300 |
2003/06/17 | 910 | 910 | 910 | 910 | 2,000 |
2003/06/16 | 910 | 910 | 910 | 910 | 1,300 |
2003/06/13 | 910 | 910 | 910 | 910 | 3,100 |
2003/06/11 | 930 | 930 | 920 | 920 | 1,100 |
2003/06/10 | 916 | 950 | 916 | 950 | 1,800 |
2003/06/09 | 910 | 910 | 910 | 910 | 100 |
2003/06/06 | 910 | 910 | 910 | 910 | 500 |
2003/06/05 | 910 | 910 | 910 | 910 | 5,000 |
2003/06/03 | 910 | 910 | 910 | 910 | 1,000 |
2003/06/02 | 910 | 910 | 910 | 910 | 200 |
2003/05/30 | 910 | 910 | 910 | 910 | 300 |
2003/05/29 | 910 | 910 | 910 | 910 | 400 |
2003/05/28 | 910 | 910 | 900 | 900 | 2,400 |
2003/05/27 | 931 | 950 | 900 | 900 | 3,700 |
2003/05/26 | 911 | 911 | 911 | 911 | 1,600 |
2003/05/23 | 910 | 910 | 910 | 910 | 2,000 |
2003/05/22 | 905 | 905 | 905 | 905 | 1,000 |
2003/05/21 | 880 | 900 | 880 | 900 | 1,200 |
2003/05/19 | 880 | 880 | 880 | 880 | 500 |
2003/05/16 | 880 | 880 | 880 | 880 | 2,000 |
2003/05/15 | 860 | 860 | 860 | 860 | 100 |
2003/05/14 | 900 | 900 | 900 | 900 | 600 |
2003/05/12 | 950 | 950 | 950 | 950 | 900 |
2003/04/28 | 950 | 950 | 950 | 950 | 100 |
2003/04/25 | 975 | 975 | 960 | 960 | 2,900 |
2003/04/23 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2003/04/21 | 950 | 950 | 950 | 950 | 100 |
2003/04/18 | 950 | 950 | 950 | 950 | 100 |
2003/04/14 | 950 | 950 | 950 | 950 | 100 |
2003/04/10 | 975 | 975 | 950 | 950 | 1,100 |
2003/04/03 | 980 | 980 | 970 | 980 | 2,500 |
2003/04/01 | 980 | 980 | 980 | 980 | 1,000 |
2003/03/28 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2003/03/26 | 980 | 980 | 980 | 980 | 1,600 |
2003/03/25 | 1,000 | 1,020 | 1,000 | 1,020 | 2,600 |
2003/03/24 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
2003/03/20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
2003/03/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
2003/03/13 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
2003/03/12 | 980 | 1,040 | 980 | 1,040 | 1,200 |
2003/03/11 | 980 | 980 | 980 | 980 | 1,000 |
2003/03/10 | 1,000 | 1,000 | 980 | 980 | 3,100 |
2003/03/07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,500 |
2003/03/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
2003/03/05 | 1,050 | 1,050 | 1,000 | 1,000 | 300 |
2003/03/04 | 980 | 1,040 | 980 | 1,040 | 2,800 |
2003/03/03 | 980 | 1,000 | 980 | 1,000 | 900 |
2003/02/27 | 960 | 960 | 960 | 960 | 900 |
2003/02/26 | 935 | 960 | 932 | 960 | 6,700 |
2003/02/25 | 927 | 931 | 927 | 931 | 3,100 |
2003/02/24 | 925 | 925 | 925 | 925 | 100 |
2003/02/21 | 915 | 915 | 915 | 915 | 1,300 |
2003/02/20 | 911 | 911 | 911 | 911 | 2,500 |
2003/02/19 | 930 | 930 | 920 | 920 | 300 |
2003/02/18 | 910 | 930 | 910 | 910 | 1,400 |
2003/02/14 | 900 | 900 | 900 | 900 | 1,000 |
2003/02/13 | 900 | 900 | 900 | 900 | 100 |
2003/02/12 | 900 | 900 | 870 | 900 | 1,600 |
2003/02/10 | 862 | 900 | 862 | 900 | 1,600 |
2003/02/07 | 850 | 860 | 850 | 860 | 1,000 |
2003/02/06 | 850 | 850 | 850 | 850 | 200 |
2003/02/05 | 850 | 850 | 850 | 850 | 1,000 |
2003/02/03 | 850 | 850 | 850 | 850 | 200 |
2003/01/31 | 860 | 860 | 850 | 850 | 12,100 |
2003/01/30 | 860 | 860 | 860 | 860 | 1,200 |
2003/01/29 | 885 | 900 | 885 | 900 | 1,200 |
2003/01/27 | 860 | 860 | 850 | 860 | 6,300 |
2003/01/23 | 820 | 900 | 820 | 900 | 3,000 |
2003/01/22 | 900 | 900 | 850 | 850 | 4,200 |
2003/01/21 | 900 | 900 | 900 | 900 | 1,500 |
2003/01/20 | 900 | 900 | 900 | 900 | 1,000 |
2003/01/17 | 900 | 900 | 900 | 900 | 1,500 |
2003/01/16 | 900 | 900 | 899 | 900 | 2,500 |
2003/01/15 | 900 | 900 | 900 | 900 | 100 |
2003/01/14 | 900 | 900 | 900 | 900 | 800 |
2003/01/07 | 800 | 800 | 800 | 800 | 300 |