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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,020 | 1,020 | 1,010 | 1,010 | 6,000 |
| 1995/12/27 | 1,010 | 1,020 | 1,010 | 1,010 | 19,000 |
| 1995/12/22 | 995 | 1,020 | 995 | 1,020 | 23,000 |
| 1995/12/21 | 1,010 | 1,010 | 1,000 | 1,000 | 14,000 |
| 1995/12/20 | 1,030 | 1,030 | 1,010 | 1,020 | 7,000 |
| 1995/12/19 | 1,030 | 1,030 | 1,020 | 1,020 | 90,000 |
| 1995/12/18 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1995/12/15 | 1,000 | 1,020 | 1,000 | 1,000 | 73,000 |
| 1995/12/14 | 985 | 1,020 | 975 | 1,020 | 67,000 |
| 1995/12/13 | 980 | 980 | 980 | 980 | 2,000 |
| 1995/12/11 | 990 | 990 | 975 | 975 | 63,000 |
| 1995/12/08 | 995 | 995 | 980 | 990 | 14,000 |
| 1995/12/07 | 970 | 995 | 970 | 995 | 21,000 |
| 1995/12/06 | 970 | 970 | 970 | 970 | 15,000 |
| 1995/12/05 | 960 | 970 | 960 | 970 | 4,000 |
| 1995/12/04 | 948 | 978 | 948 | 978 | 14,000 |
| 1995/12/01 | 942 | 947 | 930 | 947 | 6,000 |
| 1995/11/30 | 941 | 948 | 941 | 948 | 2,000 |
| 1995/11/29 | 931 | 940 | 931 | 940 | 5,000 |
| 1995/11/28 | 935 | 940 | 935 | 935 | 7,000 |
| 1995/11/27 | 930 | 935 | 930 | 935 | 24,000 |
| 1995/11/24 | 930 | 930 | 925 | 930 | 59,000 |
| 1995/11/22 | 929 | 929 | 921 | 925 | 19,000 |
| 1995/11/21 | 930 | 930 | 921 | 930 | 18,000 |
| 1995/11/20 | 930 | 930 | 920 | 920 | 21,000 |
| 1995/11/17 | 930 | 930 | 930 | 930 | 11,000 |
| 1995/11/16 | 930 | 930 | 922 | 922 | 16,000 |
| 1995/11/15 | 936 | 936 | 936 | 936 | 1,000 |
| 1995/11/14 | 937 | 937 | 930 | 937 | 69,000 |
| 1995/11/13 | 930 | 930 | 930 | 930 | 71,000 |
| 1995/11/10 | 930 | 930 | 925 | 930 | 50,000 |
| 1995/11/09 | 930 | 930 | 927 | 930 | 64,000 |
| 1995/11/08 | 925 | 930 | 924 | 930 | 26,000 |
| 1995/11/07 | 921 | 925 | 921 | 925 | 4,000 |
| 1995/11/06 | 924 | 924 | 915 | 920 | 20,000 |
| 1995/11/02 | 924 | 924 | 924 | 924 | 3,000 |
| 1995/11/01 | 911 | 925 | 910 | 915 | 5,000 |
| 1995/10/31 | 911 | 911 | 911 | 911 | 4,000 |
| 1995/10/30 | 911 | 911 | 911 | 911 | 3,000 |
| 1995/10/27 | 900 | 911 | 900 | 911 | 7,000 |
| 1995/10/26 | 903 | 903 | 902 | 902 | 3,000 |
| 1995/10/25 | 899 | 902 | 899 | 902 | 5,000 |
| 1995/10/24 | 905 | 909 | 899 | 899 | 18,000 |
| 1995/10/23 | 910 | 920 | 900 | 900 | 51,000 |
| 1995/10/20 | 919 | 922 | 910 | 922 | 28,000 |
| 1995/10/19 | 920 | 929 | 915 | 929 | 8,000 |
| 1995/10/18 | 920 | 920 | 920 | 920 | 17,000 |
| 1995/10/16 | 919 | 939 | 919 | 939 | 22,000 |
| 1995/10/13 | 920 | 920 | 898 | 910 | 73,000 |
| 1995/10/12 | 934 | 934 | 920 | 920 | 11,000 |
| 1995/10/11 | 930 | 930 | 925 | 925 | 9,000 |
| 1995/10/09 | 949 | 949 | 935 | 935 | 2,000 |
| 1995/10/06 | 950 | 952 | 950 | 952 | 3,000 |
| 1995/10/05 | 950 | 952 | 950 | 952 | 10,000 |
| 1995/10/04 | 950 | 956 | 948 | 950 | 48,000 |
| 1995/10/03 | 940 | 946 | 940 | 946 | 3,000 |
| 1995/10/02 | 939 | 939 | 939 | 939 | 1,000 |
| 1995/09/29 | 950 | 950 | 925 | 925 | 3,000 |
| 1995/09/28 | 945 | 950 | 945 | 950 | 19,000 |
| 1995/09/27 | 939 | 945 | 939 | 945 | 16,000 |
| 1995/09/26 | 948 | 948 | 935 | 935 | 5,000 |
| 1995/09/25 | 930 | 950 | 925 | 950 | 11,000 |
| 1995/09/22 | 920 | 921 | 920 | 921 | 10,000 |
| 1995/09/21 | 929 | 950 | 925 | 950 | 9,000 |
| 1995/09/20 | 940 | 940 | 930 | 930 | 11,000 |
| 1995/09/19 | 950 | 950 | 930 | 930 | 14,000 |
| 1995/09/18 | 940 | 959 | 930 | 930 | 17,000 |
| 1995/09/14 | 945 | 945 | 930 | 930 | 15,000 |
| 1995/09/13 | 940 | 945 | 935 | 945 | 88,000 |
| 1995/09/12 | 940 | 940 | 940 | 940 | 10,000 |
| 1995/09/11 | 930 | 940 | 930 | 940 | 18,000 |
| 1995/09/08 | 930 | 940 | 920 | 930 | 16,000 |
| 1995/09/07 | 940 | 941 | 930 | 940 | 29,000 |
| 1995/09/06 | 935 | 940 | 920 | 940 | 85,000 |
| 1995/09/05 | 935 | 935 | 930 | 930 | 9,000 |
| 1995/09/04 | 940 | 940 | 935 | 935 | 29,000 |
| 1995/09/01 | 940 | 940 | 930 | 930 | 5,000 |
| 1995/08/31 | 935 | 940 | 935 | 940 | 4,000 |
| 1995/08/30 | 920 | 940 | 920 | 920 | 22,000 |
| 1995/08/29 | 921 | 925 | 921 | 921 | 6,000 |
| 1995/08/28 | 921 | 921 | 920 | 920 | 23,000 |
| 1995/08/25 | 919 | 920 | 915 | 920 | 7,000 |
| 1995/08/24 | 903 | 920 | 903 | 920 | 9,000 |
| 1995/08/23 | 903 | 903 | 902 | 903 | 14,000 |
| 1995/08/22 | 910 | 910 | 900 | 902 | 42,000 |
| 1995/08/21 | 927 | 927 | 910 | 920 | 13,000 |
| 1995/08/18 | 944 | 944 | 928 | 928 | 64,000 |
| 1995/08/17 | 940 | 949 | 930 | 939 | 42,000 |
| 1995/08/16 | 950 | 955 | 946 | 950 | 58,000 |
| 1995/08/15 | 902 | 950 | 902 | 950 | 9,000 |
| 1995/08/14 | 901 | 901 | 901 | 901 | 6,000 |
| 1995/08/10 | 902 | 902 | 902 | 902 | 7,000 |
| 1995/08/09 | 902 | 902 | 902 | 902 | 2,000 |
| 1995/08/08 | 901 | 901 | 901 | 901 | 3,000 |
| 1995/08/07 | 900 | 935 | 900 | 935 | 28,000 |
| 1995/08/04 | 940 | 940 | 935 | 940 | 83,000 |
| 1995/08/03 | 940 | 940 | 940 | 940 | 4,000 |
| 1995/08/02 | 930 | 935 | 930 | 930 | 33,000 |
| 1995/08/01 | 944 | 944 | 930 | 930 | 12,000 |
| 1995/07/31 | 935 | 945 | 935 | 935 | 8,000 |
| 1995/07/28 | 902 | 910 | 902 | 905 | 5,000 |
| 1995/07/27 | 902 | 902 | 902 | 902 | 2,000 |
| 1995/07/26 | 902 | 902 | 901 | 901 | 6,000 |
| 1995/07/25 | 910 | 930 | 901 | 901 | 9,000 |
| 1995/07/24 | 900 | 901 | 900 | 901 | 5,000 |
| 1995/07/21 | 905 | 905 | 900 | 900 | 15,000 |
| 1995/07/20 | 930 | 930 | 915 | 915 | 5,000 |
| 1995/07/19 | 930 | 930 | 920 | 920 | 4,000 |
| 1995/07/18 | 950 | 950 | 930 | 936 | 20,000 |
| 1995/07/17 | 960 | 960 | 960 | 960 | 2,000 |
| 1995/07/14 | 960 | 960 | 950 | 950 | 13,000 |
| 1995/07/13 | 950 | 950 | 941 | 950 | 17,000 |
| 1995/07/12 | 940 | 940 | 940 | 940 | 4,000 |
| 1995/07/11 | 930 | 940 | 930 | 940 | 8,000 |
| 1995/07/10 | 920 | 920 | 919 | 920 | 17,000 |
| 1995/07/07 | 900 | 902 | 900 | 902 | 43,000 |
| 1995/07/06 | 875 | 900 | 875 | 900 | 27,000 |
| 1995/07/05 | 880 | 880 | 880 | 880 | 4,000 |
| 1995/07/04 | 890 | 890 | 890 | 890 | 3,000 |
| 1995/07/03 | 871 | 871 | 870 | 870 | 3,000 |
| 1995/06/30 | 870 | 870 | 870 | 870 | 8,000 |
| 1995/06/29 | 885 | 885 | 870 | 870 | 12,000 |
| 1995/06/28 | 879 | 879 | 869 | 869 | 19,000 |
| 1995/06/27 | 875 | 885 | 875 | 885 | 6,000 |
| 1995/06/26 | 870 | 879 | 870 | 879 | 12,000 |
| 1995/06/23 | 879 | 880 | 879 | 880 | 7,000 |
| 1995/06/22 | 880 | 880 | 875 | 880 | 12,000 |
| 1995/06/21 | 876 | 880 | 876 | 880 | 23,000 |
| 1995/06/20 | 875 | 876 | 875 | 876 | 6,000 |
| 1995/06/19 | 876 | 876 | 876 | 876 | 2,000 |
| 1995/06/16 | 855 | 885 | 855 | 879 | 5,000 |
| 1995/06/15 | 889 | 889 | 850 | 850 | 17,000 |
| 1995/06/14 | 895 | 900 | 895 | 898 | 17,000 |
| 1995/06/12 | 899 | 899 | 880 | 894 | 5,000 |
| 1995/06/09 | 896 | 896 | 879 | 879 | 54,000 |
| 1995/06/08 | 901 | 901 | 896 | 896 | 15,000 |
| 1995/06/07 | 901 | 901 | 901 | 901 | 12,000 |
| 1995/06/06 | 920 | 920 | 901 | 901 | 6,000 |
| 1995/06/05 | 942 | 942 | 942 | 942 | 4,000 |
| 1995/06/01 | 901 | 902 | 901 | 902 | 40,000 |
| 1995/05/31 | 905 | 905 | 901 | 905 | 11,000 |
| 1995/05/30 | 905 | 905 | 905 | 905 | 1,000 |
| 1995/05/29 | 901 | 905 | 901 | 901 | 31,000 |
| 1995/05/25 | 902 | 911 | 901 | 901 | 13,000 |
| 1995/05/24 | 910 | 910 | 900 | 901 | 13,000 |
| 1995/05/23 | 918 | 928 | 918 | 928 | 5,000 |
| 1995/05/22 | 970 | 970 | 948 | 948 | 4,000 |
| 1995/05/19 | 970 | 970 | 970 | 970 | 2,000 |
| 1995/05/18 | 980 | 980 | 970 | 970 | 7,000 |
| 1995/05/17 | 988 | 988 | 980 | 980 | 20,000 |
| 1995/05/16 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1995/05/15 | 999 | 999 | 999 | 999 | 1,000 |
| 1995/05/12 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1995/05/11 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1995/05/10 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1995/05/09 | 1,060 | 1,060 | 1,050 | 1,060 | 37,000 |
| 1995/05/08 | 1,060 | 1,060 | 1,050 | 1,050 | 9,000 |
| 1995/05/02 | 1,050 | 1,050 | 1,000 | 1,040 | 64,000 |
| 1995/05/01 | 1,030 | 1,030 | 1,010 | 1,010 | 2,000 |
| 1995/04/28 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1995/04/27 | 1,030 | 1,050 | 1,030 | 1,040 | 28,000 |
| 1995/04/26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1995/04/25 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1995/04/24 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1995/04/21 | 989 | 1,000 | 989 | 1,000 | 31,000 |
| 1995/04/20 | 990 | 990 | 989 | 990 | 9,000 |
| 1995/04/19 | 998 | 998 | 990 | 990 | 5,000 |
| 1995/04/18 | 1,010 | 1,010 | 998 | 998 | 4,000 |
| 1995/04/17 | 996 | 996 | 996 | 996 | 3,000 |
| 1995/04/14 | 998 | 998 | 996 | 996 | 19,000 |
| 1995/04/13 | 1,000 | 1,000 | 998 | 998 | 6,000 |
| 1995/04/12 | 998 | 998 | 998 | 998 | 5,000 |
| 1995/04/11 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1995/04/10 | 990 | 1,010 | 990 | 1,010 | 8,000 |
| 1995/04/07 | 990 | 1,010 | 990 | 1,010 | 11,000 |
| 1995/04/06 | 1,000 | 1,010 | 1,000 | 1,010 | 10,000 |
| 1995/04/05 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1995/04/04 | 991 | 1,030 | 991 | 1,010 | 17,000 |
| 1995/03/31 | 1,070 | 1,070 | 1,030 | 1,030 | 19,000 |
| 1995/03/30 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 |
| 1995/03/29 | 1,090 | 1,090 | 1,050 | 1,080 | 11,000 |
| 1995/03/28 | 1,070 | 1,090 | 1,070 | 1,090 | 9,000 |
| 1995/03/27 | 961 | 985 | 961 | 985 | 34,000 |
| 1995/03/24 | 1,000 | 1,000 | 980 | 980 | 15,000 |
| 1995/03/23 | 1,040 | 1,040 | 1,020 | 1,020 | 7,000 |
| 1995/03/22 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 |
| 1995/03/20 | 1,090 | 1,090 | 1,060 | 1,060 | 4,000 |
| 1995/03/17 | 1,110 | 1,110 | 1,050 | 1,060 | 113,000 |
| 1995/03/16 | 1,100 | 1,110 | 1,090 | 1,100 | 16,000 |
| 1995/03/15 | 1,120 | 1,120 | 1,100 | 1,110 | 19,000 |
| 1995/03/14 | 1,100 | 1,110 | 1,100 | 1,100 | 14,000 |
| 1995/03/13 | 1,100 | 1,100 | 1,100 | 1,100 | 37,000 |
| 1995/03/10 | 1,100 | 1,100 | 1,090 | 1,100 | 31,000 |
| 1995/03/09 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 |
| 1995/03/08 | 1,080 | 1,080 | 1,070 | 1,080 | 10,000 |
| 1995/03/07 | 1,100 | 1,100 | 1,070 | 1,070 | 8,000 |
| 1995/03/06 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1995/03/03 | 1,080 | 1,100 | 1,080 | 1,100 | 18,000 |
| 1995/03/02 | 1,110 | 1,110 | 1,080 | 1,080 | 11,000 |
| 1995/03/01 | 1,110 | 1,110 | 1,070 | 1,070 | 16,000 |
| 1995/02/28 | 1,130 | 1,130 | 1,110 | 1,110 | 8,000 |
| 1995/02/27 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 |
| 1995/02/24 | 1,150 | 1,150 | 1,140 | 1,140 | 19,000 |
| 1995/02/23 | 1,200 | 1,200 | 1,150 | 1,150 | 31,000 |
| 1995/02/22 | 1,210 | 1,230 | 1,210 | 1,230 | 14,000 |
| 1995/02/21 | 1,210 | 1,230 | 1,200 | 1,230 | 128,000 |
| 1995/02/20 | 1,240 | 1,240 | 1,210 | 1,210 | 104,000 |
| 1995/02/17 | 1,200 | 1,210 | 1,190 | 1,190 | 41,000 |
| 1995/02/16 | 1,210 | 1,210 | 1,210 | 1,210 | 12,000 |
| 1995/02/15 | 1,240 | 1,240 | 1,220 | 1,220 | 12,000 |
| 1995/02/14 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 1995/02/10 | 1,230 | 1,230 | 1,200 | 1,200 | 12,000 |
| 1995/02/09 | 1,200 | 1,200 | 1,190 | 1,200 | 5,000 |
| 1995/02/07 | 1,210 | 1,220 | 1,200 | 1,200 | 11,000 |
| 1995/02/06 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1995/02/03 | 1,250 | 1,250 | 1,210 | 1,210 | 2,000 |
| 1995/02/02 | 1,290 | 1,290 | 1,280 | 1,290 | 7,000 |
| 1995/02/01 | 1,220 | 1,250 | 1,190 | 1,250 | 8,000 |
| 1995/01/31 | 1,200 | 1,210 | 1,200 | 1,200 | 12,000 |
| 1995/01/27 | 1,190 | 1,190 | 1,190 | 1,190 | 12,000 |
| 1995/01/26 | 1,220 | 1,220 | 1,190 | 1,190 | 53,000 |
| 1995/01/25 | 1,220 | 1,220 | 1,210 | 1,210 | 4,000 |
| 1995/01/24 | 1,190 | 1,220 | 1,180 | 1,220 | 19,000 |
| 1995/01/23 | 1,230 | 1,230 | 1,190 | 1,190 | 17,000 |
| 1995/01/20 | 1,310 | 1,310 | 1,270 | 1,270 | 9,000 |
| 1995/01/19 | 1,330 | 1,330 | 1,300 | 1,300 | 10,000 |
| 1995/01/18 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1995/01/13 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 |
| 1995/01/12 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1995/01/11 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 |
| 1995/01/10 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1995/01/09 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1995/01/06 | 1,380 | 1,400 | 1,370 | 1,400 | 19,000 |
| 1995/01/05 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 |