日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

エステー(4951)の株価時系列情報

エステー(4951)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
1990/12/28 1,480 1,490 1,480 1,490 3,000
1990/12/27 1,490 1,490 1,470 1,470 7,000
1990/12/26 1,530 1,530 1,450 1,450 4,000
1990/12/25 1,530 1,530 1,530 1,530 1,000
1990/12/21 1,550 1,570 1,500 1,500 13,000
1990/12/20 1,600 1,600 1,550 1,550 8,000
1990/12/19 1,650 1,650 1,600 1,600 5,000
1990/12/18 1,650 1,670 1,650 1,660 7,000
1990/12/17 1,680 1,680 1,650 1,680 5,000
1990/12/14 1,710 1,710 1,700 1,710 14,000
1990/12/13 1,610 1,690 1,610 1,690 16,000
1990/12/12 1,550 1,600 1,550 1,600 12,000
1990/12/11 1,550 1,550 1,530 1,550 12,000
1990/12/10 1,520 1,520 1,520 1,520 7,000
1990/12/07 1,500 1,520 1,500 1,510 26,000
1990/12/06 1,480 1,480 1,450 1,450 16,000
1990/12/05 1,500 1,500 1,440 1,440 12,000
1990/12/04 1,550 1,570 1,500 1,500 7,000
1990/12/03 1,600 1,620 1,560 1,560 11,000
1990/11/30 1,610 1,610 1,590 1,600 14,000
1990/11/29 1,680 1,680 1,610 1,610 10,000
1990/11/28 1,720 1,720 1,700 1,700 2,000
1990/11/27 1,710 1,720 1,700 1,720 8,000
1990/11/26 1,760 1,760 1,720 1,720 11,000
1990/11/22 1,800 1,800 1,760 1,760 3,000
1990/11/21 1,800 1,800 1,800 1,800 4,000
1990/11/20 1,870 1,900 1,850 1,900 38,000
1990/11/19 1,800 1,850 1,800 1,850 26,000
1990/11/16 1,760 1,760 1,750 1,750 6,000
1990/11/15 1,760 1,760 1,710 1,750 8,000
1990/11/14 1,740 1,740 1,710 1,740 10,000
1990/11/13 1,820 1,830 1,790 1,790 23,000
1990/11/09 1,810 1,810 1,800 1,800 8,000
1990/11/08 1,820 1,820 1,820 1,820 7,000
1990/11/07 1,840 1,850 1,840 1,840 18,000
1990/11/06 1,870 1,870 1,850 1,850 4,000
1990/11/05 1,880 1,880 1,880 1,880 3,000
1990/11/02 1,880 1,880 1,880 1,880 4,000
1990/11/01 1,910 1,910 1,900 1,900 5,000
1990/10/31 1,870 1,900 1,870 1,900 5,000
1990/10/30 1,900 1,900 1,860 1,860 11,000
1990/10/29 1,900 1,900 1,850 1,900 33,000
1990/10/26 1,900 1,900 1,900 1,900 11,000
1990/10/25 1,860 1,900 1,860 1,900 12,000
1990/10/24 1,900 1,900 1,850 1,860 18,000
1990/10/23 1,950 1,950 1,900 1,900 10,000
1990/10/22 1,950 1,950 1,950 1,950 8,000
1990/10/19 1,850 1,850 1,850 1,850 2,000
1990/10/18 1,850 1,850 1,820 1,830 4,000
1990/10/16 1,850 1,850 1,850 1,850 2,000
1990/10/15 1,850 1,850 1,850 1,850 4,000
1990/10/12 1,840 1,850 1,840 1,850 6,000
1990/10/11 1,900 1,900 1,900 1,900 4,000
1990/10/09 1,930 2,000 1,930 1,990 6,000
1990/10/08 1,850 1,910 1,850 1,910 9,000
1990/10/05 1,810 1,870 1,810 1,850 3,000
1990/10/04 1,780 1,800 1,780 1,780 9,000
1990/10/03 1,830 1,850 1,800 1,800 9,000
1990/10/02 1,750 1,830 1,750 1,830 28,000
1990/10/01 1,730 1,730 1,670 1,690 24,000
1990/09/28 1,800 1,800 1,800 1,800 10,000
1990/09/26 2,200 2,200 2,090 2,140 28,000
1990/09/25 2,100 2,200 2,100 2,190 10,000
1990/09/21 2,060 2,140 2,020 2,140 22,000
1990/09/20 2,130 2,130 2,050 2,050 21,000
1990/09/19 2,120 2,140 2,120 2,130 7,000
1990/09/18 2,120 2,140 2,120 2,140 7,000
1990/09/17 2,270 2,280 2,270 2,280 2,000
1990/09/14 2,250 2,400 2,250 2,330 56,000
1990/09/13 2,150 2,290 2,100 2,290 39,000
1990/09/12 2,080 2,150 2,080 2,150 5,000
1990/09/11 2,130 2,130 2,080 2,080 5,000
1990/09/10 2,030 2,050 2,030 2,050 2,000
1990/09/07 2,080 2,080 2,030 2,050 8,000
1990/09/06 2,100 2,100 2,100 2,100 8,000
1990/09/05 2,130 2,130 2,100 2,100 17,000
1990/09/04 2,200 2,210 2,200 2,210 8,000
1990/09/03 2,160 2,170 2,160 2,170 6,000
1990/08/31 2,140 2,210 2,140 2,150 11,000
1990/08/30 2,130 2,130 2,100 2,100 9,000
1990/08/29 2,200 2,260 2,130 2,170 70,000
1990/08/28 2,140 2,200 2,140 2,200 13,000
1990/08/27 2,100 2,110 2,060 2,100 70,000
1990/08/24 2,200 2,200 2,200 2,200 16,000
1990/08/23 2,250 2,250 2,250 2,250 12,000
1990/08/22 2,320 2,350 2,250 2,350 12,000
1990/08/21 2,310 2,310 2,300 2,300 6,000
1990/08/20 2,380 2,390 2,380 2,390 3,000
1990/08/17 2,450 2,450 2,420 2,420 6,000
1990/08/16 2,450 2,450 2,450 2,450 4,000
1990/08/15 2,310 2,450 2,310 2,450 3,000
1990/08/14 2,300 2,300 2,300 2,300 2,000
1990/08/13 2,390 2,390 2,300 2,300 9,000
1990/08/10 2,400 2,400 2,350 2,350 9,000
1990/08/09 2,490 2,490 2,400 2,400 33,000
1990/08/08 2,300 2,300 2,270 2,290 6,000
1990/08/07 2,350 2,360 2,340 2,360 16,000
1990/08/06 2,600 2,600 2,450 2,450 9,000
1990/08/03 2,620 2,620 2,600 2,600 18,000
1990/08/02 2,610 2,620 2,600 2,620 10,000
1990/08/01 2,610 2,610 2,600 2,600 5,000
1990/07/31 2,600 2,610 2,600 2,600 7,000
1990/07/30 2,610 2,610 2,600 2,600 5,000
1990/07/27 2,700 2,700 2,600 2,610 22,000
1990/07/26 2,690 2,700 2,680 2,700 14,000
1990/07/25 2,710 2,710 2,660 2,680 9,000
1990/07/24 2,710 2,710 2,710 2,710 11,000
1990/07/23 2,760 2,760 2,710 2,710 7,000
1990/07/20 2,800 2,800 2,750 2,750 13,000
1990/07/19 2,810 2,810 2,800 2,800 20,000
1990/07/18 2,840 2,840 2,800 2,800 19,000
1990/07/17 2,840 2,860 2,820 2,820 8,000
1990/07/16 2,840 2,860 2,840 2,840 13,000
1990/07/13 2,840 2,880 2,840 2,860 10,000
1990/07/12 2,840 2,930 2,840 2,860 12,000
1990/07/11 2,810 2,830 2,810 2,810 6,000
1990/07/10 2,860 2,860 2,810 2,810 10,000
1990/07/09 2,910 2,910 2,860 2,900 18,000
1990/07/06 2,980 2,980 2,910 2,910 8,000
1990/07/05 2,970 2,980 2,950 2,980 30,000
1990/07/04 2,860 2,990 2,840 2,980 19,000
1990/07/03 2,860 2,860 2,860 2,860 5,000
1990/07/02 2,860 2,860 2,860 2,860 5,000
1990/06/29 2,860 2,860 2,800 2,800 16,000
1990/06/28 2,800 2,800 2,800 2,800 3,000
1990/06/27 2,870 2,870 2,850 2,850 7,000
1990/06/26 2,850 2,850 2,800 2,850 21,000
1990/06/26 1 -> 1.10 分割
1990/06/25 3,190 3,190 3,050 3,050 30,000
1990/06/22 3,200 3,200 3,150 3,200 30,000
1990/06/21 3,240 3,250 3,200 3,200 19,000
1990/06/20 3,180 3,250 3,180 3,190 37,000
1990/06/19 3,180 3,200 3,180 3,180 32,000
1990/06/18 3,250 3,260 3,240 3,250 16,000
1990/06/15 3,240 3,250 3,150 3,230 18,000
1990/06/14 3,200 3,250 3,200 3,250 52,000
1990/06/13 3,300 3,320 3,260 3,300 48,000
1990/06/12 3,300 3,300 3,250 3,300 22,000
1990/06/11 3,400 3,400 3,300 3,300 22,000
1990/06/08 3,290 3,400 3,280 3,400 125,000
1990/06/07 3,250 3,260 3,200 3,240 86,000
1990/06/06 3,250 3,250 3,190 3,250 54,000
1990/06/05 2,990 3,100 2,990 3,100 27,000
1990/06/04 2,990 3,000 2,950 2,980 5,000
1990/06/01 2,950 3,000 2,950 3,000 25,000
1990/05/31 2,960 3,000 2,930 2,950 25,000
1990/05/30 2,980 3,000 2,960 3,000 9,000
1990/05/29 2,950 2,990 2,950 2,950 18,000
1990/05/28 2,990 3,000 2,950 2,960 7,000
1990/05/25 2,950 3,000 2,940 3,000 22,000
1990/05/24 3,000 3,000 2,950 2,950 21,000
1990/05/23 2,940 2,990 2,900 2,990 40,000
1990/05/22 2,950 2,970 2,900 2,900 10,000
1990/05/21 2,950 2,950 2,950 2,950 11,000
1990/05/18 2,840 2,850 2,740 2,750 15,000
1990/05/17 2,920 2,980 2,850 2,850 18,000
1990/05/16 2,730 2,920 2,700 2,920 25,000
1990/05/11 2,590 2,590 2,590 2,590 3,000
1990/05/09 2,510 2,510 2,480 2,500 24,000
1990/05/08 2,450 2,520 2,450 2,500 19,000
1990/05/07 2,480 2,500 2,470 2,500 22,000
1990/05/02 2,470 2,480 2,470 2,480 3,000
1990/05/01 2,540 2,540 2,500 2,500 2,000
1990/04/27 2,550 2,560 2,540 2,540 12,000
1990/04/26 2,550 2,550 2,550 2,550 3,000
1990/04/25 2,570 2,600 2,550 2,550 4,000
1990/04/24 2,630 2,630 2,570 2,570 7,000
1990/04/23 2,700 2,700 2,600 2,600 12,000
1990/04/20 2,650 2,680 2,650 2,680 2,000
1990/04/19 2,650 2,650 2,650 2,650 3,000
1990/04/18 2,550 2,550 2,500 2,500 11,000
1990/04/17 2,700 2,700 2,700 2,700 4,000
1990/04/13 2,700 2,700 2,700 2,700 1,000
1990/04/12 2,600 2,640 2,550 2,600 16,000
1990/04/11 2,590 2,600 2,560 2,560 8,000
1990/04/09 2,440 2,510 2,440 2,510 6,000
1990/04/06 2,330 2,360 2,330 2,350 8,000
1990/04/05 2,420 2,420 2,400 2,400 5,000
1990/04/04 2,500 2,500 2,460 2,500 8,000
1990/04/03 2,550 2,550 2,500 2,500 4,000
1990/04/02 2,550 2,560 2,510 2,510 5,000
1990/03/30 2,710 2,710 2,680 2,680 2,000
1990/03/26 2,470 2,550 2,470 2,550 5,000
1990/03/23 2,360 2,400 2,360 2,400 4,000
1990/03/22 2,340 2,340 2,340 2,340 15,000
1990/03/20 2,500 2,500 2,500 2,500 4,000
1990/03/19 2,700 2,700 2,640 2,640 5,000
1990/03/16 2,690 2,700 2,690 2,700 2,000
1990/03/15 2,800 2,800 2,790 2,790 10,000
1990/03/14 2,850 2,850 2,850 2,850 15,000
1990/03/13 2,850 2,900 2,850 2,900 27,000
1990/03/12 2,860 2,860 2,800 2,800 3,000
1990/03/08 2,890 2,890 2,860 2,860 11,000
1990/03/06 2,870 2,900 2,860 2,860 14,000
1990/03/05 2,860 2,860 2,860 2,860 3,000
1990/03/02 2,850 2,850 2,810 2,850 9,000
1990/03/01 2,900 2,900 2,860 2,860 5,000
1990/02/28 2,910 2,940 2,910 2,940 5,000
1990/02/27 2,950 2,950 2,910 2,910 8,000
1990/02/26 2,900 2,900 2,900 2,900 10,000
1990/02/22 2,950 2,950 2,890 2,900 5,000
1990/02/21 3,000 3,000 3,000 3,000 2,000
1990/02/20 3,100 3,150 3,000 3,150 15,000
1990/02/19 3,150 3,150 3,100 3,100 5,000
1990/02/16 3,150 3,150 3,050 3,050 6,000
1990/02/15 3,170 3,200 3,150 3,190 13,000
1990/02/14 3,150 3,150 3,150 3,150 3,000
1990/02/13 3,190 3,190 3,140 3,180 4,000
1990/02/09 3,200 3,200 3,180 3,200 9,000
1990/02/08 3,210 3,250 3,200 3,250 28,000
1990/02/07 3,200 3,250 3,200 3,250 7,000
1990/02/06 3,240 3,240 3,190 3,200 19,000
1990/02/05 3,250 3,250 3,230 3,230 9,000
1990/02/02 3,230 3,280 3,230 3,280 5,000
1990/02/01 3,230 3,290 3,230 3,280 32,000
1990/01/31 3,250 3,290 3,230 3,230 12,000
1990/01/30 3,270 3,300 3,250 3,250 24,000
1990/01/29 3,230 3,300 3,230 3,230 42,000
1990/01/26 3,300 3,310 3,200 3,220 36,000
1990/01/25 3,220 3,320 3,220 3,320 50,000
1990/01/24 3,230 3,280 3,200 3,200 14,000
1990/01/23 3,300 3,300 3,200 3,210 25,000
1990/01/22 3,340 3,340 3,310 3,320 19,000
1990/01/19 3,350 3,350 3,300 3,340 65,000
1990/01/18 3,300 3,470 3,300 3,350 243,000
1990/01/17 3,200 3,300 3,200 3,300 36,000
1990/01/16 3,250 3,250 3,190 3,190 51,000
1990/01/12 3,250 3,300 3,200 3,200 185,000
1990/01/11 3,300 3,330 3,250 3,270 133,000
1990/01/10 3,260 3,300 3,260 3,300 181,000
1990/01/09 3,260 3,280 3,260 3,260 82,000
1990/01/08 3,280 3,290 3,250 3,260 42,000
1990/01/05 3,290 3,290 3,250 3,270 60,000
1990/01/04 3,330 3,330 3,290 3,290 43,000

このページの先頭へ