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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,120 | 1,145 | 1,120 | 1,135 | 11,700 |
| 2015/12/29 | 1,118 | 1,126 | 1,118 | 1,125 | 19,100 |
| 2015/12/28 | 1,118 | 1,144 | 1,114 | 1,135 | 15,600 |
| 2015/12/25 | 1,130 | 1,130 | 1,106 | 1,118 | 15,600 |
| 2015/12/24 | 1,160 | 1,160 | 1,119 | 1,130 | 17,400 |
| 2015/12/22 | 1,150 | 1,165 | 1,146 | 1,149 | 20,300 |
| 2015/12/21 | 1,180 | 1,181 | 1,140 | 1,157 | 27,500 |
| 2015/12/18 | 1,187 | 1,200 | 1,157 | 1,182 | 25,200 |
| 2015/12/17 | 1,159 | 1,200 | 1,159 | 1,187 | 41,900 |
| 2015/12/16 | 1,140 | 1,160 | 1,140 | 1,153 | 41,700 |
| 2015/12/15 | 1,143 | 1,143 | 1,122 | 1,127 | 8,900 |
| 2015/12/14 | 1,130 | 1,145 | 1,126 | 1,132 | 21,300 |
| 2015/12/11 | 1,130 | 1,150 | 1,130 | 1,146 | 38,500 |
| 2015/12/10 | 1,125 | 1,140 | 1,117 | 1,117 | 19,100 |
| 2015/12/09 | 1,145 | 1,154 | 1,115 | 1,141 | 28,100 |
| 2015/12/08 | 1,168 | 1,178 | 1,130 | 1,145 | 39,400 |
| 2015/12/07 | 1,129 | 1,168 | 1,129 | 1,166 | 45,500 |
| 2015/12/04 | 1,139 | 1,139 | 1,110 | 1,129 | 20,700 |
| 2015/12/03 | 1,125 | 1,146 | 1,125 | 1,141 | 33,900 |
| 2015/12/02 | 1,130 | 1,138 | 1,122 | 1,132 | 17,200 |
| 2015/12/01 | 1,135 | 1,140 | 1,111 | 1,140 | 37,500 |
| 2015/11/30 | 1,104 | 1,140 | 1,104 | 1,135 | 51,100 |
| 2015/11/27 | 1,100 | 1,111 | 1,095 | 1,104 | 18,600 |
| 2015/11/26 | 1,095 | 1,107 | 1,093 | 1,102 | 34,300 |
| 2015/11/25 | 1,091 | 1,097 | 1,075 | 1,089 | 22,800 |
| 2015/11/24 | 1,094 | 1,094 | 1,078 | 1,091 | 34,400 |
| 2015/11/20 | 1,073 | 1,091 | 1,071 | 1,089 | 47,700 |
| 2015/11/19 | 1,061 | 1,072 | 1,058 | 1,071 | 19,200 |
| 2015/11/18 | 1,051 | 1,060 | 1,051 | 1,057 | 16,900 |
| 2015/11/17 | 1,041 | 1,050 | 1,036 | 1,050 | 22,300 |
| 2015/11/16 | 1,031 | 1,041 | 1,031 | 1,037 | 10,200 |
| 2015/11/13 | 1,044 | 1,049 | 1,035 | 1,039 | 15,700 |
| 2015/11/12 | 1,033 | 1,045 | 1,032 | 1,044 | 25,300 |
| 2015/11/11 | 1,025 | 1,040 | 1,025 | 1,032 | 13,700 |
| 2015/11/10 | 1,034 | 1,034 | 1,010 | 1,026 | 15,400 |
| 2015/11/09 | 1,018 | 1,038 | 1,018 | 1,034 | 22,400 |
| 2015/11/06 | 1,014 | 1,018 | 1,010 | 1,017 | 18,900 |
| 2015/11/05 | 1,016 | 1,020 | 1,012 | 1,012 | 23,200 |
| 2015/11/04 | 1,033 | 1,035 | 1,021 | 1,021 | 20,700 |
| 2015/11/02 | 1,024 | 1,030 | 1,016 | 1,026 | 21,000 |
| 2015/10/30 | 1,024 | 1,038 | 1,018 | 1,036 | 37,400 |
| 2015/10/29 | 1,014 | 1,021 | 1,010 | 1,010 | 24,400 |
| 2015/10/28 | 1,012 | 1,016 | 1,012 | 1,015 | 13,400 |
| 2015/10/27 | 1,015 | 1,022 | 1,012 | 1,012 | 10,000 |
| 2015/10/26 | 1,031 | 1,031 | 1,017 | 1,018 | 16,500 |
| 2015/10/23 | 1,030 | 1,031 | 1,024 | 1,026 | 12,400 |
| 2015/10/22 | 1,028 | 1,032 | 1,025 | 1,027 | 6,300 |
| 2015/10/21 | 1,018 | 1,030 | 1,017 | 1,030 | 9,400 |
| 2015/10/20 | 1,020 | 1,022 | 1,015 | 1,019 | 5,500 |
| 2015/10/19 | 1,025 | 1,025 | 1,015 | 1,020 | 4,700 |
| 2015/10/16 | 1,027 | 1,028 | 1,021 | 1,025 | 6,900 |
| 2015/10/15 | 1,011 | 1,025 | 1,011 | 1,024 | 8,300 |
| 2015/10/14 | 1,016 | 1,022 | 1,011 | 1,011 | 8,200 |
| 2015/10/13 | 1,018 | 1,025 | 1,018 | 1,025 | 8,100 |
| 2015/10/09 | 1,012 | 1,028 | 1,012 | 1,028 | 11,500 |
| 2015/10/08 | 1,027 | 1,032 | 1,013 | 1,018 | 6,600 |
| 2015/10/07 | 1,028 | 1,034 | 1,021 | 1,031 | 15,700 |
| 2015/10/06 | 1,011 | 1,026 | 1,011 | 1,026 | 15,700 |
| 2015/10/05 | 1,017 | 1,017 | 1,007 | 1,011 | 9,300 |
| 2015/10/02 | 1,016 | 1,018 | 1,010 | 1,016 | 8,000 |
| 2015/10/01 | 1,010 | 1,022 | 1,001 | 1,017 | 15,100 |
| 2015/09/30 | 1,003 | 1,009 | 1,000 | 1,008 | 7,400 |
| 2015/09/29 | 1,009 | 1,009 | 997 | 998 | 16,400 |
| 2015/09/28 | 1,010 | 1,028 | 998 | 1,012 | 30,600 |
| 2015/09/25 | 1,010 | 1,030 | 1,007 | 1,030 | 45,600 |
| 2015/09/24 | 1,007 | 1,020 | 1,006 | 1,006 | 20,700 |
| 2015/09/18 | 1,035 | 1,035 | 1,010 | 1,010 | 23,500 |
| 2015/09/17 | 1,020 | 1,034 | 1,018 | 1,032 | 14,700 |
| 2015/09/16 | 1,033 | 1,034 | 1,017 | 1,020 | 11,500 |
| 2015/09/15 | 1,021 | 1,034 | 1,021 | 1,024 | 13,000 |
| 2015/09/14 | 1,030 | 1,036 | 1,013 | 1,015 | 11,200 |
| 2015/09/11 | 1,010 | 1,025 | 1,010 | 1,021 | 26,700 |
| 2015/09/10 | 1,017 | 1,028 | 1,007 | 1,014 | 17,100 |
| 2015/09/09 | 1,020 | 1,023 | 1,008 | 1,023 | 20,000 |
| 2015/09/08 | 1,011 | 1,011 | 1,001 | 1,001 | 11,800 |
| 2015/09/07 | 1,000 | 1,012 | 1,000 | 1,005 | 16,700 |
| 2015/09/04 | 1,006 | 1,007 | 1,000 | 1,000 | 21,800 |
| 2015/09/03 | 1,011 | 1,017 | 1,005 | 1,005 | 10,600 |
| 2015/09/02 | 1,005 | 1,020 | 1,000 | 1,001 | 18,300 |
| 2015/09/01 | 1,037 | 1,037 | 1,011 | 1,011 | 21,200 |
| 2015/08/31 | 1,050 | 1,053 | 1,030 | 1,032 | 19,600 |
| 2015/08/28 | 1,036 | 1,040 | 1,021 | 1,036 | 16,400 |
| 2015/08/27 | 1,030 | 1,066 | 1,016 | 1,016 | 35,300 |
| 2015/08/26 | 1,005 | 1,027 | 1,005 | 1,021 | 22,700 |
| 2015/08/25 | 1,000 | 1,063 | 995 | 1,002 | 37,000 |
| 2015/08/24 | 1,055 | 1,059 | 1,020 | 1,020 | 36,700 |
| 2015/08/21 | 1,075 | 1,077 | 1,065 | 1,066 | 25,700 |
| 2015/08/20 | 1,084 | 1,092 | 1,082 | 1,082 | 13,800 |
| 2015/08/19 | 1,085 | 1,092 | 1,084 | 1,084 | 11,700 |
| 2015/08/18 | 1,094 | 1,098 | 1,084 | 1,084 | 13,500 |
| 2015/08/17 | 1,095 | 1,100 | 1,090 | 1,093 | 8,700 |
| 2015/08/14 | 1,089 | 1,094 | 1,086 | 1,090 | 8,400 |
| 2015/08/13 | 1,092 | 1,100 | 1,080 | 1,083 | 16,500 |
| 2015/08/12 | 1,101 | 1,102 | 1,092 | 1,092 | 13,300 |
| 2015/08/11 | 1,109 | 1,109 | 1,090 | 1,101 | 17,700 |
| 2015/08/10 | 1,098 | 1,106 | 1,085 | 1,103 | 21,900 |
| 2015/08/07 | 1,089 | 1,094 | 1,080 | 1,089 | 11,000 |
| 2015/08/06 | 1,090 | 1,095 | 1,086 | 1,089 | 12,500 |
| 2015/08/05 | 1,081 | 1,090 | 1,073 | 1,086 | 10,000 |
| 2015/08/04 | 1,085 | 1,087 | 1,072 | 1,079 | 9,300 |
| 2015/08/03 | 1,073 | 1,081 | 1,073 | 1,077 | 8,200 |
| 2015/07/31 | 1,092 | 1,092 | 1,062 | 1,072 | 22,000 |
| 2015/07/30 | 1,100 | 1,119 | 1,060 | 1,076 | 43,500 |
| 2015/07/29 | 1,100 | 1,105 | 1,087 | 1,098 | 18,300 |
| 2015/07/28 | 1,089 | 1,102 | 1,073 | 1,095 | 24,500 |
| 2015/07/27 | 1,090 | 1,096 | 1,088 | 1,089 | 15,300 |
| 2015/07/24 | 1,084 | 1,086 | 1,081 | 1,086 | 7,600 |
| 2015/07/23 | 1,081 | 1,091 | 1,081 | 1,088 | 8,200 |
| 2015/07/22 | 1,093 | 1,093 | 1,080 | 1,084 | 6,900 |
| 2015/07/21 | 1,089 | 1,099 | 1,085 | 1,093 | 14,800 |
| 2015/07/17 | 1,086 | 1,086 | 1,075 | 1,079 | 4,900 |
| 2015/07/16 | 1,082 | 1,087 | 1,076 | 1,082 | 9,300 |
| 2015/07/15 | 1,095 | 1,095 | 1,068 | 1,079 | 27,600 |
| 2015/07/14 | 1,094 | 1,094 | 1,048 | 1,085 | 14,800 |
| 2015/07/13 | 1,079 | 1,085 | 1,071 | 1,079 | 10,600 |
| 2015/07/10 | 1,060 | 1,072 | 1,059 | 1,060 | 13,900 |
| 2015/07/09 | 1,057 | 1,061 | 1,031 | 1,057 | 28,900 |
| 2015/07/08 | 1,064 | 1,073 | 1,060 | 1,060 | 15,600 |
| 2015/07/07 | 1,065 | 1,087 | 1,064 | 1,066 | 20,700 |
| 2015/07/06 | 1,074 | 1,078 | 1,062 | 1,065 | 15,900 |
| 2015/07/03 | 1,095 | 1,095 | 1,079 | 1,079 | 17,400 |
| 2015/07/02 | 1,094 | 1,105 | 1,090 | 1,092 | 11,800 |
| 2015/07/01 | 1,097 | 1,100 | 1,075 | 1,081 | 16,400 |
| 2015/06/30 | 1,081 | 1,099 | 1,081 | 1,097 | 15,900 |
| 2015/06/29 | 1,090 | 1,097 | 1,080 | 1,084 | 16,800 |
| 2015/06/26 | 1,104 | 1,107 | 1,095 | 1,102 | 11,100 |
| 2015/06/25 | 1,108 | 1,112 | 1,103 | 1,108 | 15,500 |
| 2015/06/24 | 1,110 | 1,110 | 1,103 | 1,108 | 19,400 |
| 2015/06/23 | 1,101 | 1,105 | 1,095 | 1,105 | 16,200 |
| 2015/06/22 | 1,090 | 1,103 | 1,086 | 1,094 | 18,900 |
| 2015/06/19 | 1,091 | 1,105 | 1,086 | 1,101 | 15,800 |
| 2015/06/18 | 1,100 | 1,100 | 1,082 | 1,090 | 10,700 |
| 2015/06/17 | 1,092 | 1,105 | 1,092 | 1,103 | 9,700 |
| 2015/06/16 | 1,098 | 1,105 | 1,095 | 1,095 | 6,100 |
| 2015/06/15 | 1,105 | 1,105 | 1,095 | 1,099 | 4,900 |
| 2015/06/12 | 1,104 | 1,104 | 1,087 | 1,099 | 37,700 |
| 2015/06/11 | 1,082 | 1,098 | 1,075 | 1,092 | 14,900 |
| 2015/06/10 | 1,090 | 1,095 | 1,074 | 1,075 | 15,000 |
| 2015/06/09 | 1,093 | 1,096 | 1,092 | 1,092 | 11,900 |
| 2015/06/08 | 1,099 | 1,103 | 1,093 | 1,093 | 7,300 |
| 2015/06/05 | 1,088 | 1,105 | 1,088 | 1,099 | 13,800 |
| 2015/06/04 | 1,105 | 1,109 | 1,087 | 1,098 | 17,800 |
| 2015/06/03 | 1,104 | 1,116 | 1,104 | 1,109 | 12,200 |
| 2015/06/02 | 1,115 | 1,133 | 1,114 | 1,118 | 24,600 |
| 2015/06/01 | 1,122 | 1,126 | 1,101 | 1,115 | 17,600 |
| 2015/05/29 | 1,115 | 1,138 | 1,115 | 1,123 | 33,500 |
| 2015/05/28 | 1,120 | 1,129 | 1,109 | 1,110 | 19,800 |
| 2015/05/27 | 1,120 | 1,132 | 1,110 | 1,120 | 28,200 |
| 2015/05/26 | 1,119 | 1,124 | 1,106 | 1,113 | 38,800 |
| 2015/05/25 | 1,100 | 1,108 | 1,092 | 1,103 | 25,800 |
| 2015/05/22 | 1,097 | 1,100 | 1,086 | 1,098 | 12,500 |
| 2015/05/21 | 1,100 | 1,100 | 1,094 | 1,096 | 13,500 |
| 2015/05/20 | 1,100 | 1,100 | 1,093 | 1,100 | 18,600 |
| 2015/05/19 | 1,090 | 1,100 | 1,088 | 1,098 | 31,200 |
| 2015/05/18 | 1,085 | 1,093 | 1,085 | 1,088 | 21,900 |
| 2015/05/15 | 1,080 | 1,088 | 1,072 | 1,083 | 22,800 |
| 2015/05/14 | 1,066 | 1,075 | 1,060 | 1,073 | 34,400 |
| 2015/05/13 | 1,062 | 1,069 | 1,061 | 1,066 | 11,800 |
| 2015/05/12 | 1,069 | 1,069 | 1,064 | 1,067 | 8,700 |
| 2015/05/11 | 1,060 | 1,070 | 1,045 | 1,066 | 36,500 |
| 2015/05/08 | 1,061 | 1,068 | 1,060 | 1,066 | 13,300 |
| 2015/05/07 | 1,065 | 1,070 | 1,061 | 1,064 | 24,400 |
| 2015/05/01 | 1,050 | 1,070 | 1,041 | 1,066 | 51,900 |
| 2015/04/30 | 1,047 | 1,049 | 1,042 | 1,047 | 20,400 |
| 2015/04/28 | 1,048 | 1,048 | 1,042 | 1,047 | 15,900 |
| 2015/04/27 | 1,038 | 1,045 | 1,037 | 1,043 | 15,900 |
| 2015/04/24 | 1,036 | 1,039 | 1,032 | 1,036 | 12,800 |
| 2015/04/23 | 1,036 | 1,036 | 1,031 | 1,035 | 8,800 |
| 2015/04/22 | 1,045 | 1,047 | 1,030 | 1,034 | 29,000 |
| 2015/04/21 | 1,042 | 1,044 | 1,032 | 1,041 | 12,800 |
| 2015/04/20 | 1,039 | 1,048 | 1,036 | 1,042 | 10,600 |
| 2015/04/17 | 1,041 | 1,045 | 1,037 | 1,039 | 11,500 |
| 2015/04/16 | 1,040 | 1,045 | 1,032 | 1,041 | 17,900 |
| 2015/04/15 | 1,044 | 1,047 | 1,042 | 1,043 | 10,800 |
| 2015/04/14 | 1,044 | 1,044 | 1,039 | 1,044 | 13,400 |
| 2015/04/13 | 1,032 | 1,044 | 1,030 | 1,041 | 13,600 |
| 2015/04/10 | 1,044 | 1,044 | 1,031 | 1,036 | 20,500 |
| 2015/04/09 | 1,042 | 1,042 | 1,033 | 1,037 | 7,500 |
| 2015/04/08 | 1,034 | 1,042 | 1,025 | 1,041 | 24,700 |
| 2015/04/07 | 1,024 | 1,034 | 1,024 | 1,028 | 20,800 |
| 2015/04/06 | 1,030 | 1,031 | 1,024 | 1,027 | 10,800 |
| 2015/04/03 | 1,038 | 1,038 | 1,020 | 1,028 | 18,200 |
| 2015/04/02 | 1,026 | 1,038 | 1,017 | 1,033 | 27,700 |
| 2015/04/01 | 1,021 | 1,023 | 1,011 | 1,017 | 30,600 |
| 2015/03/31 | 1,030 | 1,030 | 1,021 | 1,021 | 16,300 |
| 2015/03/30 | 1,028 | 1,028 | 1,022 | 1,025 | 17,700 |
| 2015/03/27 | 1,050 | 1,050 | 1,026 | 1,028 | 42,500 |
| 2015/03/26 | 1,058 | 1,070 | 1,057 | 1,065 | 59,800 |
| 2015/03/25 | 1,055 | 1,058 | 1,054 | 1,058 | 19,500 |
| 2015/03/24 | 1,058 | 1,060 | 1,053 | 1,057 | 27,600 |
| 2015/03/23 | 1,060 | 1,060 | 1,055 | 1,057 | 25,700 |
| 2015/03/20 | 1,052 | 1,057 | 1,051 | 1,056 | 21,000 |
| 2015/03/19 | 1,053 | 1,056 | 1,050 | 1,051 | 20,900 |
| 2015/03/18 | 1,055 | 1,055 | 1,052 | 1,053 | 15,900 |
| 2015/03/17 | 1,060 | 1,060 | 1,055 | 1,055 | 26,400 |
| 2015/03/16 | 1,057 | 1,059 | 1,056 | 1,058 | 17,500 |
| 2015/03/13 | 1,057 | 1,057 | 1,050 | 1,053 | 34,800 |
| 2015/03/12 | 1,047 | 1,055 | 1,045 | 1,050 | 22,500 |
| 2015/03/11 | 1,040 | 1,045 | 1,040 | 1,044 | 19,000 |
| 2015/03/10 | 1,042 | 1,044 | 1,040 | 1,041 | 17,100 |
| 2015/03/09 | 1,040 | 1,040 | 1,036 | 1,040 | 9,500 |
| 2015/03/06 | 1,034 | 1,039 | 1,032 | 1,038 | 12,000 |
| 2015/03/05 | 1,035 | 1,038 | 1,032 | 1,034 | 8,400 |
| 2015/03/04 | 1,030 | 1,038 | 1,030 | 1,031 | 15,800 |
| 2015/03/03 | 1,034 | 1,039 | 1,031 | 1,031 | 13,900 |
| 2015/03/02 | 1,033 | 1,038 | 1,030 | 1,033 | 7,800 |
| 2015/02/27 | 1,040 | 1,040 | 1,030 | 1,030 | 14,800 |
| 2015/02/26 | 1,039 | 1,040 | 1,035 | 1,040 | 13,100 |
| 2015/02/25 | 1,040 | 1,040 | 1,031 | 1,033 | 6,100 |
| 2015/02/24 | 1,035 | 1,037 | 1,028 | 1,032 | 12,400 |
| 2015/02/23 | 1,028 | 1,036 | 1,024 | 1,028 | 27,500 |
| 2015/02/20 | 1,039 | 1,044 | 1,039 | 1,042 | 18,300 |
| 2015/02/19 | 1,025 | 1,039 | 1,025 | 1,039 | 16,200 |
| 2015/02/18 | 1,034 | 1,039 | 1,027 | 1,030 | 22,100 |
| 2015/02/17 | 1,030 | 1,034 | 1,024 | 1,025 | 29,100 |
| 2015/02/16 | 1,024 | 1,030 | 1,023 | 1,026 | 16,600 |
| 2015/02/13 | 1,020 | 1,024 | 1,020 | 1,021 | 13,300 |
| 2015/02/12 | 1,020 | 1,023 | 1,018 | 1,021 | 19,100 |
| 2015/02/10 | 1,016 | 1,018 | 1,014 | 1,015 | 8,700 |
| 2015/02/09 | 1,017 | 1,019 | 1,014 | 1,016 | 10,700 |
| 2015/02/06 | 1,011 | 1,016 | 1,011 | 1,013 | 12,000 |
| 2015/02/05 | 1,015 | 1,016 | 1,011 | 1,014 | 6,300 |
| 2015/02/04 | 1,014 | 1,019 | 1,012 | 1,013 | 11,700 |
| 2015/02/03 | 1,017 | 1,018 | 1,010 | 1,011 | 17,300 |
| 2015/02/02 | 1,017 | 1,019 | 1,015 | 1,017 | 10,500 |
| 2015/01/30 | 1,020 | 1,020 | 1,014 | 1,017 | 16,100 |
| 2015/01/29 | 1,019 | 1,019 | 1,013 | 1,017 | 7,800 |
| 2015/01/28 | 1,017 | 1,019 | 1,011 | 1,018 | 18,300 |
| 2015/01/27 | 1,013 | 1,018 | 1,013 | 1,017 | 7,300 |
| 2015/01/26 | 1,016 | 1,016 | 1,011 | 1,015 | 5,100 |
| 2015/01/23 | 1,012 | 1,016 | 1,011 | 1,016 | 6,400 |
| 2015/01/22 | 1,013 | 1,014 | 1,009 | 1,014 | 8,100 |
| 2015/01/21 | 1,017 | 1,018 | 1,012 | 1,012 | 8,800 |
| 2015/01/20 | 1,013 | 1,019 | 1,011 | 1,018 | 14,900 |
| 2015/01/19 | 1,014 | 1,014 | 1,006 | 1,011 | 7,600 |
| 2015/01/16 | 1,004 | 1,008 | 1,001 | 1,004 | 13,900 |
| 2015/01/15 | 1,008 | 1,012 | 1,005 | 1,012 | 12,400 |
| 2015/01/14 | 1,007 | 1,011 | 1,004 | 1,004 | 13,300 |
| 2015/01/13 | 1,008 | 1,008 | 1,001 | 1,005 | 10,100 |
| 2015/01/09 | 1,003 | 1,008 | 1,002 | 1,007 | 12,100 |
| 2015/01/08 | 1,000 | 1,005 | 1,000 | 1,003 | 11,500 |
| 2015/01/07 | 1,000 | 1,003 | 1,000 | 1,000 | 9,900 |
| 2015/01/06 | 1,009 | 1,009 | 1,000 | 1,000 | 14,500 |
| 2015/01/05 | 1,008 | 1,014 | 1,005 | 1,011 | 8,900 |