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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,946 | 1,959 | 1,901 | 1,906 | 16,200 |
| 2005/12/29 | 1,967 | 1,967 | 1,940 | 1,946 | 12,800 |
| 2005/12/28 | 1,955 | 1,970 | 1,920 | 1,942 | 17,400 |
| 2005/12/27 | 1,973 | 1,973 | 1,954 | 1,954 | 18,800 |
| 2005/12/26 | 1,980 | 1,980 | 1,953 | 1,955 | 23,300 |
| 2005/12/22 | 1,953 | 1,980 | 1,952 | 1,967 | 21,200 |
| 2005/12/21 | 1,973 | 1,989 | 1,948 | 1,949 | 30,900 |
| 2005/12/20 | 1,968 | 1,980 | 1,951 | 1,961 | 25,600 |
| 2005/12/19 | 1,910 | 1,978 | 1,910 | 1,974 | 33,400 |
| 2005/12/16 | 1,914 | 1,949 | 1,883 | 1,910 | 41,300 |
| 2005/12/15 | 1,965 | 1,965 | 1,910 | 1,910 | 57,400 |
| 2005/12/14 | 2,050 | 2,050 | 1,950 | 1,955 | 52,900 |
| 2005/12/13 | 2,050 | 2,070 | 2,030 | 2,040 | 26,000 |
| 2005/12/12 | 2,085 | 2,095 | 2,050 | 2,055 | 24,200 |
| 2005/12/09 | 2,105 | 2,105 | 2,010 | 2,045 | 63,400 |
| 2005/12/08 | 2,115 | 2,135 | 2,040 | 2,100 | 35,600 |
| 2005/12/07 | 2,185 | 2,250 | 2,110 | 2,115 | 59,900 |
| 2005/12/06 | 2,110 | 2,380 | 2,105 | 2,155 | 81,300 |
| 2005/12/05 | 1,990 | 2,045 | 1,990 | 2,030 | 29,700 |
| 2005/12/02 | 1,950 | 1,990 | 1,950 | 1,960 | 22,600 |
| 2005/12/01 | 1,918 | 1,950 | 1,918 | 1,950 | 14,900 |
| 2005/11/30 | 1,935 | 1,948 | 1,915 | 1,915 | 14,600 |
| 2005/11/29 | 1,912 | 1,945 | 1,912 | 1,944 | 15,800 |
| 2005/11/28 | 1,915 | 1,945 | 1,910 | 1,920 | 24,300 |
| 2005/11/25 | 1,900 | 1,919 | 1,880 | 1,908 | 30,000 |
| 2005/11/24 | 1,889 | 1,927 | 1,860 | 1,890 | 79,500 |
| 2005/11/22 | 1,855 | 1,899 | 1,829 | 1,860 | 33,200 |
| 2005/11/21 | 1,814 | 1,851 | 1,805 | 1,825 | 46,000 |
| 2005/11/18 | 1,804 | 1,814 | 1,800 | 1,814 | 17,000 |
| 2005/11/17 | 1,798 | 1,812 | 1,798 | 1,803 | 20,200 |
| 2005/11/16 | 1,798 | 1,812 | 1,790 | 1,811 | 42,500 |
| 2005/11/15 | 1,829 | 1,829 | 1,799 | 1,799 | 24,200 |
| 2005/11/14 | 1,802 | 1,810 | 1,790 | 1,799 | 51,100 |
| 2005/11/11 | 1,800 | 1,816 | 1,798 | 1,799 | 34,100 |
| 2005/11/10 | 1,801 | 1,830 | 1,791 | 1,806 | 41,000 |
| 2005/11/09 | 1,800 | 1,811 | 1,795 | 1,799 | 36,300 |
| 2005/11/08 | 1,801 | 1,806 | 1,800 | 1,800 | 16,400 |
| 2005/11/07 | 1,791 | 1,818 | 1,791 | 1,796 | 19,900 |
| 2005/11/04 | 1,810 | 1,821 | 1,786 | 1,786 | 56,800 |
| 2005/11/02 | 1,816 | 1,819 | 1,802 | 1,802 | 20,800 |
| 2005/11/01 | 1,800 | 1,820 | 1,791 | 1,791 | 31,000 |
| 2005/10/31 | 1,719 | 1,809 | 1,719 | 1,809 | 55,700 |
| 2005/10/28 | 1,710 | 1,726 | 1,701 | 1,719 | 49,800 |
| 2005/10/27 | 1,714 | 1,729 | 1,702 | 1,715 | 34,600 |
| 2005/10/26 | 1,709 | 1,722 | 1,682 | 1,701 | 32,900 |
| 2005/10/25 | 1,700 | 1,710 | 1,695 | 1,700 | 37,200 |
| 2005/10/24 | 1,708 | 1,710 | 1,690 | 1,700 | 43,800 |
| 2005/10/21 | 1,660 | 1,710 | 1,660 | 1,710 | 22,100 |
| 2005/10/20 | 1,710 | 1,710 | 1,648 | 1,667 | 26,000 |
| 2005/10/19 | 1,708 | 1,709 | 1,682 | 1,702 | 47,500 |
| 2005/10/18 | 1,661 | 1,710 | 1,661 | 1,702 | 59,800 |
| 2005/10/17 | 1,648 | 1,680 | 1,648 | 1,660 | 70,100 |
| 2005/10/14 | 1,646 | 1,658 | 1,641 | 1,648 | 65,800 |
| 2005/10/13 | 1,625 | 1,650 | 1,617 | 1,646 | 61,900 |
| 2005/10/12 | 1,615 | 1,630 | 1,612 | 1,625 | 28,800 |
| 2005/10/11 | 1,566 | 1,624 | 1,565 | 1,612 | 47,700 |
| 2005/10/07 | 1,580 | 1,591 | 1,570 | 1,579 | 24,600 |
| 2005/10/06 | 1,603 | 1,607 | 1,571 | 1,577 | 37,500 |
| 2005/10/05 | 1,636 | 1,636 | 1,605 | 1,611 | 24,700 |
| 2005/10/04 | 1,621 | 1,636 | 1,621 | 1,636 | 16,300 |
| 2005/10/03 | 1,605 | 1,630 | 1,561 | 1,630 | 45,400 |
| 2005/09/30 | 1,667 | 1,667 | 1,621 | 1,621 | 36,200 |
| 2005/09/29 | 1,678 | 1,682 | 1,650 | 1,675 | 16,200 |
| 2005/09/28 | 1,685 | 1,688 | 1,667 | 1,683 | 10,200 |
| 2005/09/27 | 1,695 | 1,699 | 1,669 | 1,685 | 28,300 |
| 2005/09/26 | 1,640 | 1,690 | 1,640 | 1,690 | 53,600 |
| 2005/09/22 | 1,625 | 1,640 | 1,623 | 1,636 | 25,300 |
| 2005/09/21 | 1,620 | 1,629 | 1,619 | 1,621 | 20,800 |
| 2005/09/20 | 1,622 | 1,632 | 1,621 | 1,621 | 28,800 |
| 2005/09/16 | 1,625 | 1,628 | 1,619 | 1,628 | 29,600 |
| 2005/09/15 | 1,622 | 1,629 | 1,610 | 1,621 | 42,200 |
| 2005/09/14 | 1,607 | 1,625 | 1,607 | 1,621 | 22,600 |
| 2005/09/13 | 1,622 | 1,626 | 1,605 | 1,621 | 20,000 |
| 2005/09/12 | 1,630 | 1,639 | 1,620 | 1,621 | 38,900 |
| 2005/09/09 | 1,620 | 1,624 | 1,615 | 1,623 | 98,000 |
| 2005/09/08 | 1,617 | 1,621 | 1,615 | 1,618 | 24,000 |
| 2005/09/07 | 1,612 | 1,621 | 1,609 | 1,617 | 23,600 |
| 2005/09/06 | 1,621 | 1,623 | 1,613 | 1,613 | 20,300 |
| 2005/09/05 | 1,611 | 1,619 | 1,611 | 1,616 | 7,200 |
| 2005/09/02 | 1,610 | 1,620 | 1,609 | 1,611 | 10,400 |
| 2005/09/01 | 1,615 | 1,627 | 1,610 | 1,610 | 25,400 |
| 2005/08/31 | 1,612 | 1,625 | 1,600 | 1,610 | 15,200 |
| 2005/08/30 | 1,616 | 1,616 | 1,605 | 1,612 | 33,300 |
| 2005/08/29 | 1,612 | 1,616 | 1,605 | 1,611 | 15,600 |
| 2005/08/26 | 1,605 | 1,619 | 1,599 | 1,611 | 24,000 |
| 2005/08/25 | 1,601 | 1,624 | 1,590 | 1,624 | 28,500 |
| 2005/08/24 | 1,616 | 1,635 | 1,608 | 1,625 | 39,900 |
| 2005/08/23 | 1,615 | 1,620 | 1,610 | 1,616 | 19,900 |
| 2005/08/22 | 1,605 | 1,615 | 1,570 | 1,610 | 25,700 |
| 2005/08/19 | 1,605 | 1,617 | 1,600 | 1,605 | 33,100 |
| 2005/08/18 | 1,611 | 1,620 | 1,603 | 1,604 | 15,000 |
| 2005/08/17 | 1,626 | 1,626 | 1,602 | 1,602 | 23,500 |
| 2005/08/16 | 1,612 | 1,640 | 1,606 | 1,629 | 38,400 |
| 2005/08/15 | 1,616 | 1,623 | 1,602 | 1,607 | 15,500 |
| 2005/08/12 | 1,620 | 1,622 | 1,611 | 1,616 | 15,100 |
| 2005/08/11 | 1,619 | 1,619 | 1,602 | 1,619 | 13,000 |
| 2005/08/10 | 1,610 | 1,619 | 1,600 | 1,618 | 30,800 |
| 2005/08/09 | 1,618 | 1,620 | 1,600 | 1,607 | 25,100 |
| 2005/08/08 | 1,600 | 1,623 | 1,586 | 1,623 | 54,900 |
| 2005/08/05 | 1,600 | 1,603 | 1,584 | 1,600 | 67,900 |
| 2005/08/04 | 1,600 | 1,605 | 1,594 | 1,600 | 30,700 |
| 2005/08/03 | 1,602 | 1,605 | 1,593 | 1,600 | 87,900 |
| 2005/08/02 | 1,609 | 1,609 | 1,595 | 1,604 | 32,900 |
| 2005/08/01 | 1,602 | 1,605 | 1,599 | 1,600 | 17,300 |
| 2005/07/29 | 1,595 | 1,609 | 1,595 | 1,601 | 26,100 |
| 2005/07/28 | 1,600 | 1,605 | 1,595 | 1,600 | 53,600 |
| 2005/07/27 | 1,604 | 1,610 | 1,598 | 1,601 | 43,300 |
| 2005/07/26 | 1,600 | 1,615 | 1,600 | 1,607 | 18,100 |
| 2005/07/25 | 1,581 | 1,610 | 1,581 | 1,600 | 37,500 |
| 2005/07/22 | 1,560 | 1,575 | 1,550 | 1,570 | 90,800 |
| 2005/07/21 | 1,555 | 1,560 | 1,550 | 1,560 | 23,900 |
| 2005/07/20 | 1,560 | 1,561 | 1,552 | 1,560 | 21,400 |
| 2005/07/19 | 1,557 | 1,565 | 1,552 | 1,561 | 14,800 |
| 2005/07/15 | 1,569 | 1,569 | 1,553 | 1,557 | 20,200 |
| 2005/07/14 | 1,540 | 1,560 | 1,539 | 1,555 | 30,400 |
| 2005/07/13 | 1,545 | 1,545 | 1,540 | 1,544 | 26,700 |
| 2005/07/12 | 1,568 | 1,570 | 1,544 | 1,548 | 62,900 |
| 2005/07/11 | 1,531 | 1,570 | 1,530 | 1,560 | 43,000 |
| 2005/07/08 | 1,500 | 1,581 | 1,496 | 1,530 | 168,400 |
| 2005/07/07 | 1,485 | 1,499 | 1,485 | 1,490 | 10,800 |
| 2005/07/06 | 1,490 | 1,499 | 1,480 | 1,487 | 23,500 |
| 2005/07/05 | 1,485 | 1,499 | 1,483 | 1,485 | 49,300 |
| 2005/07/04 | 1,490 | 1,490 | 1,476 | 1,489 | 16,700 |
| 2005/07/01 | 1,482 | 1,494 | 1,467 | 1,486 | 20,500 |
| 2005/06/30 | 1,490 | 1,495 | 1,482 | 1,482 | 28,500 |
| 2005/06/29 | 1,490 | 1,495 | 1,475 | 1,485 | 30,700 |
| 2005/06/28 | 1,476 | 1,489 | 1,475 | 1,489 | 13,800 |
| 2005/06/27 | 1,490 | 1,492 | 1,465 | 1,471 | 20,200 |
| 2005/06/24 | 1,486 | 1,490 | 1,451 | 1,487 | 24,900 |
| 2005/06/23 | 1,465 | 1,489 | 1,441 | 1,485 | 30,800 |
| 2005/06/22 | 1,439 | 1,469 | 1,421 | 1,469 | 25,300 |
| 2005/06/21 | 1,435 | 1,444 | 1,432 | 1,438 | 16,400 |
| 2005/06/20 | 1,420 | 1,450 | 1,420 | 1,432 | 19,900 |
| 2005/06/17 | 1,391 | 1,437 | 1,385 | 1,401 | 18,000 |
| 2005/06/16 | 1,364 | 1,383 | 1,364 | 1,373 | 9,100 |
| 2005/06/15 | 1,367 | 1,379 | 1,353 | 1,364 | 6,400 |
| 2005/06/14 | 1,363 | 1,371 | 1,353 | 1,362 | 12,200 |
| 2005/06/13 | 1,380 | 1,382 | 1,361 | 1,368 | 6,000 |
| 2005/06/10 | 1,346 | 1,379 | 1,343 | 1,365 | 27,100 |
| 2005/06/09 | 1,365 | 1,365 | 1,340 | 1,344 | 7,800 |
| 2005/06/08 | 1,347 | 1,364 | 1,331 | 1,364 | 14,300 |
| 2005/06/07 | 1,335 | 1,350 | 1,335 | 1,347 | 17,900 |
| 2005/06/06 | 1,364 | 1,365 | 1,341 | 1,349 | 14,300 |
| 2005/06/03 | 1,386 | 1,386 | 1,363 | 1,363 | 6,900 |
| 2005/06/02 | 1,390 | 1,425 | 1,370 | 1,391 | 19,100 |
| 2005/06/01 | 1,394 | 1,397 | 1,366 | 1,389 | 11,700 |
| 2005/05/31 | 1,355 | 1,400 | 1,354 | 1,398 | 16,100 |
| 2005/05/30 | 1,346 | 1,369 | 1,345 | 1,360 | 12,600 |
| 2005/05/27 | 1,359 | 1,365 | 1,348 | 1,351 | 7,000 |
| 2005/05/26 | 1,340 | 1,355 | 1,340 | 1,354 | 14,700 |
| 2005/05/25 | 1,353 | 1,353 | 1,341 | 1,341 | 9,500 |
| 2005/05/24 | 1,395 | 1,395 | 1,353 | 1,358 | 12,400 |
| 2005/05/23 | 1,335 | 1,387 | 1,317 | 1,375 | 18,800 |
| 2005/05/20 | 1,327 | 1,350 | 1,327 | 1,340 | 19,000 |
| 2005/05/19 | 1,321 | 1,350 | 1,321 | 1,339 | 36,200 |
| 2005/05/18 | 1,310 | 1,350 | 1,300 | 1,335 | 29,700 |
| 2005/05/17 | 1,367 | 1,368 | 1,286 | 1,315 | 25,500 |
| 2005/05/16 | 1,391 | 1,397 | 1,366 | 1,380 | 5,600 |
| 2005/05/13 | 1,396 | 1,396 | 1,390 | 1,391 | 6,400 |
| 2005/05/12 | 1,400 | 1,400 | 1,381 | 1,396 | 4,300 |
| 2005/05/11 | 1,400 | 1,418 | 1,377 | 1,398 | 19,500 |
| 2005/05/10 | 1,399 | 1,410 | 1,387 | 1,406 | 7,600 |
| 2005/05/09 | 1,385 | 1,427 | 1,375 | 1,400 | 14,800 |
| 2005/05/06 | 1,409 | 1,410 | 1,396 | 1,396 | 11,500 |
| 2005/05/02 | 1,401 | 1,410 | 1,397 | 1,408 | 11,600 |
| 2005/04/28 | 1,417 | 1,427 | 1,408 | 1,420 | 17,100 |
| 2005/04/27 | 1,413 | 1,424 | 1,380 | 1,422 | 33,500 |
| 2005/04/26 | 1,418 | 1,446 | 1,415 | 1,433 | 12,100 |
| 2005/04/25 | 1,430 | 1,440 | 1,409 | 1,423 | 7,600 |
| 2005/04/22 | 1,425 | 1,444 | 1,407 | 1,425 | 11,700 |
| 2005/04/21 | 1,407 | 1,438 | 1,379 | 1,420 | 19,200 |
| 2005/04/20 | 1,450 | 1,452 | 1,409 | 1,444 | 16,100 |
| 2005/04/19 | 1,410 | 1,450 | 1,378 | 1,449 | 17,600 |
| 2005/04/18 | 1,480 | 1,480 | 1,399 | 1,420 | 53,100 |
| 2005/04/15 | 1,470 | 1,498 | 1,470 | 1,490 | 27,900 |
| 2005/04/14 | 1,500 | 1,504 | 1,489 | 1,500 | 18,100 |
| 2005/04/13 | 1,508 | 1,508 | 1,490 | 1,508 | 25,000 |
| 2005/04/12 | 1,490 | 1,505 | 1,490 | 1,499 | 28,000 |
| 2005/04/11 | 1,499 | 1,504 | 1,493 | 1,500 | 18,400 |
| 2005/04/08 | 1,487 | 1,508 | 1,487 | 1,499 | 34,500 |
| 2005/04/07 | 1,495 | 1,500 | 1,475 | 1,496 | 26,100 |
| 2005/04/06 | 1,460 | 1,498 | 1,460 | 1,496 | 17,700 |
| 2005/04/05 | 1,494 | 1,497 | 1,454 | 1,479 | 10,900 |
| 2005/04/04 | 1,494 | 1,508 | 1,494 | 1,501 | 20,500 |
| 2005/04/01 | 1,491 | 1,500 | 1,488 | 1,500 | 28,100 |
| 2005/03/31 | 1,466 | 1,491 | 1,466 | 1,491 | 23,100 |
| 2005/03/30 | 1,461 | 1,485 | 1,461 | 1,475 | 19,800 |
| 2005/03/29 | 1,499 | 1,509 | 1,452 | 1,461 | 31,300 |
| 2005/03/28 | 1,485 | 1,505 | 1,485 | 1,505 | 37,800 |
| 2005/03/25 | 1,495 | 1,510 | 1,485 | 1,510 | 43,600 |
| 2005/03/24 | 1,494 | 1,497 | 1,488 | 1,491 | 19,200 |
| 2005/03/23 | 1,480 | 1,495 | 1,470 | 1,487 | 35,100 |
| 2005/03/22 | 1,470 | 1,488 | 1,470 | 1,485 | 54,000 |
| 2005/03/18 | 1,439 | 1,469 | 1,427 | 1,456 | 23,000 |
| 2005/03/17 | 1,410 | 1,430 | 1,410 | 1,424 | 23,000 |
| 2005/03/16 | 1,420 | 1,425 | 1,407 | 1,422 | 20,000 |
| 2005/03/15 | 1,410 | 1,426 | 1,410 | 1,420 | 26,100 |
| 2005/03/14 | 1,405 | 1,420 | 1,405 | 1,410 | 11,800 |
| 2005/03/11 | 1,402 | 1,415 | 1,401 | 1,403 | 47,400 |
| 2005/03/10 | 1,400 | 1,409 | 1,400 | 1,400 | 11,300 |
| 2005/03/09 | 1,400 | 1,405 | 1,399 | 1,400 | 29,600 |
| 2005/03/08 | 1,403 | 1,408 | 1,401 | 1,401 | 9,800 |
| 2005/03/07 | 1,400 | 1,408 | 1,398 | 1,403 | 19,400 |
| 2005/03/04 | 1,391 | 1,403 | 1,391 | 1,398 | 21,600 |
| 2005/03/03 | 1,390 | 1,396 | 1,390 | 1,391 | 18,000 |
| 2005/03/02 | 1,386 | 1,398 | 1,379 | 1,392 | 30,600 |
| 2005/03/01 | 1,387 | 1,390 | 1,380 | 1,390 | 23,600 |
| 2005/02/28 | 1,374 | 1,390 | 1,373 | 1,387 | 14,400 |
| 2005/02/25 | 1,360 | 1,379 | 1,360 | 1,361 | 71,700 |
| 2005/02/24 | 1,376 | 1,378 | 1,365 | 1,365 | 8,700 |
| 2005/02/23 | 1,351 | 1,367 | 1,351 | 1,361 | 16,800 |
| 2005/02/22 | 1,365 | 1,378 | 1,355 | 1,363 | 19,600 |
| 2005/02/21 | 1,360 | 1,381 | 1,360 | 1,365 | 11,900 |
| 2005/02/18 | 1,357 | 1,379 | 1,357 | 1,365 | 14,000 |
| 2005/02/17 | 1,348 | 1,355 | 1,340 | 1,354 | 18,400 |
| 2005/02/16 | 1,348 | 1,358 | 1,335 | 1,345 | 26,900 |
| 2005/02/15 | 1,321 | 1,349 | 1,320 | 1,348 | 14,700 |
| 2005/02/14 | 1,348 | 1,366 | 1,330 | 1,340 | 26,700 |
| 2005/02/10 | 1,337 | 1,349 | 1,335 | 1,344 | 22,900 |
| 2005/02/09 | 1,340 | 1,350 | 1,320 | 1,338 | 12,300 |
| 2005/02/08 | 1,311 | 1,329 | 1,300 | 1,320 | 12,600 |
| 2005/02/07 | 1,300 | 1,314 | 1,295 | 1,312 | 16,900 |
| 2005/02/04 | 1,299 | 1,300 | 1,294 | 1,299 | 16,400 |
| 2005/02/03 | 1,294 | 1,310 | 1,292 | 1,299 | 24,200 |
| 2005/02/02 | 1,283 | 1,289 | 1,278 | 1,286 | 9,300 |
| 2005/02/01 | 1,281 | 1,281 | 1,271 | 1,278 | 7,400 |
| 2005/01/31 | 1,287 | 1,300 | 1,279 | 1,291 | 9,700 |
| 2005/01/28 | 1,265 | 1,271 | 1,257 | 1,267 | 14,300 |
| 2005/01/27 | 1,266 | 1,281 | 1,266 | 1,266 | 3,600 |
| 2005/01/26 | 1,275 | 1,281 | 1,271 | 1,271 | 6,500 |
| 2005/01/25 | 1,275 | 1,282 | 1,266 | 1,272 | 9,600 |
| 2005/01/24 | 1,270 | 1,283 | 1,270 | 1,275 | 8,700 |
| 2005/01/21 | 1,277 | 1,285 | 1,265 | 1,270 | 11,300 |
| 2005/01/20 | 1,265 | 1,290 | 1,265 | 1,272 | 12,700 |
| 2005/01/19 | 1,295 | 1,295 | 1,282 | 1,285 | 7,900 |
| 2005/01/18 | 1,300 | 1,300 | 1,285 | 1,285 | 17,300 |
| 2005/01/17 | 1,310 | 1,315 | 1,285 | 1,295 | 27,300 |
| 2005/01/14 | 1,251 | 1,273 | 1,250 | 1,250 | 22,700 |
| 2005/01/13 | 1,252 | 1,252 | 1,248 | 1,250 | 14,800 |
| 2005/01/12 | 1,250 | 1,254 | 1,244 | 1,251 | 12,700 |
| 2005/01/11 | 1,237 | 1,250 | 1,237 | 1,246 | 16,100 |
| 2005/01/07 | 1,218 | 1,247 | 1,218 | 1,236 | 18,900 |
| 2005/01/06 | 1,230 | 1,253 | 1,200 | 1,237 | 16,900 |
| 2005/01/05 | 1,251 | 1,260 | 1,230 | 1,230 | 14,400 |
| 2005/01/04 | 1,243 | 1,265 | 1,243 | 1,258 | 7,900 |