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 |
---|---|---|---|---|---|
2005/12/30 | 882 | 882 | 875 | 875 | 500 |
2005/12/29 | 882 | 882 | 870 | 880 | 1,700 |
2005/12/28 | 870 | 870 | 851 | 870 | 2,000 |
2005/12/27 | 882 | 882 | 870 | 870 | 900 |
2005/12/26 | 890 | 890 | 881 | 881 | 5,800 |
2005/12/22 | 898 | 898 | 870 | 890 | 6,900 |
2005/12/21 | 851 | 900 | 845 | 900 | 14,500 |
2005/12/20 | 845 | 850 | 826 | 850 | 2,700 |
2005/12/19 | 829 | 850 | 829 | 850 | 4,500 |
2005/12/16 | 829 | 830 | 822 | 830 | 4,300 |
2005/12/15 | 830 | 830 | 821 | 830 | 1,300 |
2005/12/14 | 830 | 850 | 830 | 850 | 2,700 |
2005/12/13 | 850 | 850 | 830 | 835 | 2,900 |
2005/12/12 | 830 | 846 | 830 | 831 | 6,100 |
2005/12/09 | 802 | 820 | 801 | 820 | 8,800 |
2005/12/08 | 780 | 799 | 780 | 799 | 4,400 |
2005/12/07 | 780 | 780 | 776 | 780 | 3,600 |
2005/12/06 | 776 | 785 | 776 | 780 | 4,300 |
2005/12/05 | 774 | 780 | 774 | 776 | 2,100 |
2005/12/02 | 770 | 770 | 770 | 770 | 400 |
2005/12/01 | 770 | 770 | 770 | 770 | 600 |
2005/11/30 | 770 | 770 | 760 | 770 | 2,800 |
2005/11/29 | 775 | 775 | 769 | 769 | 1,100 |
2005/11/28 | 778 | 778 | 778 | 778 | 300 |
2005/11/25 | 770 | 779 | 770 | 779 | 4,300 |
2005/11/24 | 764 | 770 | 764 | 770 | 2,100 |
2005/11/22 | 780 | 780 | 763 | 763 | 2,200 |
2005/11/21 | 775 | 794 | 775 | 775 | 1,300 |
2005/11/18 | 775 | 787 | 773 | 775 | 5,000 |
2005/11/17 | 789 | 789 | 760 | 775 | 2,800 |
2005/11/16 | 785 | 790 | 780 | 790 | 1,700 |
2005/11/15 | 785 | 785 | 785 | 785 | 400 |
2005/11/14 | 786 | 786 | 785 | 785 | 1,500 |
2005/11/11 | 787 | 788 | 785 | 788 | 600 |
2005/11/10 | 780 | 780 | 780 | 780 | 1,400 |
2005/11/09 | 780 | 780 | 767 | 780 | 1,200 |
2005/11/07 | 782 | 782 | 782 | 782 | 100 |
2005/11/02 | 779 | 779 | 779 | 779 | 1,000 |
2005/11/01 | 790 | 790 | 780 | 780 | 2,100 |
2005/10/31 | 785 | 797 | 785 | 797 | 600 |
2005/10/28 | 772 | 772 | 772 | 772 | 100 |
2005/10/27 | 780 | 780 | 780 | 780 | 100 |
2005/10/26 | 781 | 781 | 781 | 781 | 100 |
2005/10/25 | 785 | 785 | 781 | 781 | 3,700 |
2005/10/21 | 791 | 791 | 791 | 791 | 1,000 |
2005/10/20 | 791 | 791 | 791 | 791 | 100 |
2005/10/19 | 787 | 787 | 785 | 785 | 300 |
2005/10/18 | 785 | 785 | 785 | 785 | 100 |
2005/10/17 | 771 | 789 | 771 | 789 | 3,200 |
2005/10/13 | 765 | 766 | 765 | 766 | 1,100 |
2005/10/11 | 805 | 805 | 765 | 765 | 1,400 |
2005/10/07 | 805 | 805 | 805 | 805 | 100 |
2005/10/06 | 810 | 810 | 800 | 800 | 400 |
2005/10/05 | 830 | 830 | 810 | 825 | 2,300 |
2005/09/30 | 771 | 771 | 771 | 771 | 200 |
2005/09/29 | 766 | 770 | 766 | 770 | 900 |
2005/09/27 | 810 | 810 | 800 | 800 | 2,000 |
2005/09/26 | 820 | 820 | 810 | 810 | 1,800 |
2005/09/22 | 810 | 820 | 800 | 810 | 600 |
2005/09/21 | 810 | 810 | 810 | 810 | 1,200 |
2005/09/20 | 800 | 810 | 800 | 810 | 2,200 |
2005/09/16 | 800 | 800 | 800 | 800 | 500 |
2005/09/15 | 800 | 810 | 800 | 800 | 3,300 |
2005/09/14 | 799 | 799 | 770 | 770 | 2,000 |
2005/09/13 | 799 | 799 | 799 | 799 | 3,300 |
2005/09/12 | 775 | 775 | 770 | 770 | 400 |
2005/09/09 | 770 | 770 | 770 | 770 | 100 |
2005/09/08 | 770 | 770 | 770 | 770 | 900 |
2005/09/07 | 765 | 765 | 765 | 765 | 400 |
2005/09/05 | 758 | 758 | 752 | 752 | 1,800 |
2005/09/02 | 770 | 770 | 755 | 755 | 1,300 |
2005/09/01 | 771 | 771 | 767 | 767 | 1,000 |
2005/08/30 | 768 | 768 | 767 | 767 | 1,100 |
2005/08/29 | 767 | 767 | 767 | 767 | 400 |
2005/08/26 | 796 | 796 | 796 | 796 | 200 |
2005/08/25 | 799 | 799 | 763 | 766 | 4,000 |
2005/08/24 | 760 | 800 | 760 | 799 | 3,300 |
2005/08/23 | 765 | 765 | 760 | 760 | 1,400 |
2005/08/22 | 755 | 770 | 755 | 760 | 3,600 |
2005/08/19 | 785 | 790 | 785 | 785 | 300 |
2005/08/17 | 800 | 800 | 800 | 800 | 1,700 |
2005/08/16 | 770 | 785 | 770 | 785 | 400 |
2005/08/15 | 800 | 800 | 800 | 800 | 100 |
2005/08/12 | 788 | 788 | 788 | 788 | 200 |
2005/08/11 | 820 | 820 | 820 | 820 | 1,400 |
2005/08/10 | 781 | 820 | 781 | 820 | 200 |
2005/08/03 | 800 | 800 | 780 | 780 | 1,600 |
2005/08/02 | 810 | 810 | 780 | 801 | 2,900 |
2005/08/01 | 816 | 820 | 810 | 820 | 2,800 |
2005/07/29 | 837 | 837 | 815 | 815 | 2,700 |
2005/07/28 | 810 | 810 | 810 | 810 | 100 |
2005/07/26 | 830 | 840 | 810 | 810 | 13,400 |
2005/07/25 | 800 | 840 | 800 | 830 | 6,500 |
2005/07/22 | 830 | 830 | 800 | 800 | 12,000 |
2005/07/21 | 800 | 810 | 800 | 810 | 1,300 |
2005/07/20 | 808 | 830 | 808 | 828 | 10,600 |
2005/07/19 | 760 | 820 | 760 | 810 | 10,700 |
2005/07/15 | 751 | 752 | 751 | 752 | 1,200 |
2005/07/13 | 750 | 750 | 750 | 750 | 600 |
2005/07/12 | 738 | 738 | 738 | 738 | 100 |
2005/07/08 | 736 | 737 | 736 | 737 | 700 |
2005/07/07 | 740 | 740 | 735 | 735 | 2,200 |
2005/07/06 | 738 | 738 | 738 | 738 | 400 |
2005/07/05 | 733 | 733 | 733 | 733 | 300 |
2005/07/04 | 733 | 733 | 733 | 733 | 1,000 |
2005/07/01 | 720 | 720 | 720 | 720 | 200 |
2005/06/28 | 720 | 720 | 711 | 711 | 1,100 |
2005/06/27 | 736 | 736 | 710 | 710 | 6,900 |
2005/06/23 | 720 | 737 | 720 | 737 | 200 |
2005/06/22 | 720 | 720 | 711 | 711 | 300 |
2005/06/20 | 704 | 719 | 704 | 710 | 500 |
2005/06/15 | 701 | 710 | 700 | 710 | 4,200 |
2005/06/14 | 681 | 720 | 681 | 720 | 5,400 |
2005/06/13 | 700 | 730 | 700 | 730 | 1,500 |
2005/06/10 | 706 | 706 | 700 | 700 | 3,900 |
2005/06/09 | 706 | 706 | 705 | 705 | 1,300 |
2005/06/08 | 700 | 700 | 700 | 700 | 1,900 |
2005/06/07 | 720 | 720 | 720 | 720 | 400 |
2005/06/03 | 708 | 708 | 708 | 708 | 100 |
2005/06/01 | 707 | 709 | 707 | 708 | 2,500 |
2005/05/31 | 713 | 713 | 707 | 707 | 200 |
2005/05/30 | 731 | 731 | 681 | 691 | 2,800 |
2005/05/26 | 758 | 758 | 752 | 752 | 300 |
2005/05/25 | 778 | 778 | 778 | 778 | 3,100 |
2005/05/23 | 758 | 779 | 758 | 779 | 300 |
2005/05/18 | 741 | 758 | 741 | 758 | 1,100 |
2005/05/17 | 777 | 777 | 777 | 777 | 100 |
2005/05/13 | 780 | 780 | 765 | 765 | 2,300 |
2005/05/12 | 780 | 780 | 780 | 780 | 1,200 |
2005/05/10 | 793 | 793 | 793 | 793 | 600 |
2005/05/09 | 795 | 795 | 793 | 793 | 700 |
2005/05/06 | 780 | 780 | 780 | 780 | 200 |
2005/04/27 | 786 | 786 | 786 | 786 | 800 |
2005/04/26 | 760 | 760 | 760 | 760 | 1,200 |
2005/04/25 | 763 | 763 | 763 | 763 | 3,200 |
2005/04/18 | 787 | 787 | 763 | 763 | 400 |
2005/04/13 | 790 | 790 | 790 | 790 | 300 |
2005/04/12 | 797 | 799 | 797 | 799 | 400 |
2005/04/11 | 795 | 795 | 795 | 795 | 1,000 |
2005/04/08 | 790 | 795 | 790 | 795 | 1,200 |
2005/04/07 | 790 | 790 | 770 | 770 | 1,100 |
2005/04/06 | 788 | 788 | 787 | 787 | 400 |
2005/04/05 | 762 | 762 | 762 | 762 | 100 |
2005/03/31 | 795 | 795 | 760 | 760 | 1,900 |
2005/03/30 | 795 | 795 | 795 | 795 | 1,600 |
2005/03/28 | 794 | 794 | 794 | 794 | 200 |
2005/03/25 | 800 | 815 | 800 | 811 | 2,400 |
2005/03/24 | 795 | 800 | 795 | 800 | 600 |
2005/03/23 | 795 | 795 | 795 | 795 | 200 |
2005/03/22 | 788 | 795 | 788 | 795 | 1,100 |
2005/03/16 | 820 | 820 | 811 | 815 | 900 |
2005/03/15 | 819 | 819 | 819 | 819 | 300 |
2005/03/14 | 820 | 820 | 820 | 820 | 100 |
2005/03/10 | 810 | 810 | 801 | 801 | 3,300 |
2005/03/09 | 820 | 820 | 810 | 815 | 2,300 |
2005/03/08 | 813 | 820 | 810 | 820 | 600 |
2005/03/07 | 818 | 818 | 812 | 812 | 700 |
2005/03/04 | 813 | 813 | 812 | 812 | 200 |
2005/03/03 | 795 | 799 | 789 | 790 | 4,700 |
2005/03/02 | 783 | 790 | 783 | 785 | 400 |
2005/03/01 | 785 | 785 | 780 | 780 | 7,500 |
2005/02/28 | 781 | 785 | 781 | 784 | 800 |
2005/02/25 | 781 | 785 | 780 | 780 | 5,200 |
2005/02/24 | 780 | 780 | 780 | 780 | 2,700 |
2005/02/23 | 788 | 797 | 780 | 797 | 2,500 |
2005/02/18 | 777 | 777 | 777 | 777 | 400 |
2005/02/17 | 780 | 780 | 777 | 777 | 1,600 |
2005/02/16 | 780 | 797 | 780 | 797 | 500 |
2005/02/15 | 780 | 780 | 780 | 780 | 800 |
2005/02/10 | 780 | 780 | 780 | 780 | 1,000 |
2005/02/08 | 781 | 781 | 780 | 780 | 1,700 |
2005/02/04 | 780 | 780 | 780 | 780 | 200 |
2005/02/03 | 780 | 780 | 780 | 780 | 100 |
2005/02/02 | 780 | 780 | 780 | 780 | 1,400 |
2005/02/01 | 800 | 800 | 783 | 783 | 500 |
2005/01/31 | 790 | 805 | 790 | 805 | 400 |
2005/01/27 | 820 | 820 | 820 | 820 | 200 |
2005/01/25 | 820 | 820 | 820 | 820 | 3,100 |
2005/01/24 | 800 | 820 | 800 | 820 | 200 |
2005/01/21 | 828 | 828 | 800 | 800 | 300 |
2005/01/20 | 830 | 830 | 791 | 791 | 600 |
2005/01/19 | 837 | 837 | 837 | 837 | 100 |
2005/01/18 | 840 | 840 | 840 | 840 | 500 |
2005/01/17 | 797 | 800 | 797 | 800 | 300 |
2005/01/14 | 796 | 796 | 796 | 796 | 200 |
2005/01/13 | 791 | 800 | 791 | 800 | 300 |
2005/01/12 | 760 | 805 | 760 | 791 | 2,800 |
2005/01/11 | 864 | 864 | 840 | 840 | 1,100 |
2005/01/07 | 840 | 864 | 840 | 864 | 500 |
2005/01/06 | 840 | 840 | 840 | 840 | 100 |
2005/01/05 | 782 | 822 | 782 | 822 | 300 |
2005/01/04 | 793 | 793 | 793 | 793 | 200 |