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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,525 | 1,544 | 1,524 | 1,537 | 20,400 |
| 2021/12/29 | 1,500 | 1,528 | 1,495 | 1,528 | 54,900 |
| 2021/12/28 | 1,479 | 1,504 | 1,479 | 1,504 | 43,700 |
| 2021/12/27 | 1,497 | 1,497 | 1,470 | 1,475 | 49,200 |
| 2021/12/24 | 1,501 | 1,501 | 1,496 | 1,499 | 28,400 |
| 2021/12/23 | 1,501 | 1,508 | 1,498 | 1,498 | 24,600 |
| 2021/12/22 | 1,502 | 1,507 | 1,495 | 1,498 | 26,200 |
| 2021/12/21 | 1,520 | 1,523 | 1,500 | 1,502 | 23,400 |
| 2021/12/20 | 1,514 | 1,519 | 1,509 | 1,511 | 28,600 |
| 2021/12/17 | 1,539 | 1,542 | 1,511 | 1,511 | 58,300 |
| 2021/12/16 | 1,530 | 1,545 | 1,530 | 1,535 | 32,800 |
| 2021/12/15 | 1,545 | 1,558 | 1,530 | 1,530 | 28,200 |
| 2021/12/14 | 1,554 | 1,563 | 1,545 | 1,549 | 26,200 |
| 2021/12/13 | 1,570 | 1,573 | 1,548 | 1,554 | 21,700 |
| 2021/12/10 | 1,564 | 1,564 | 1,551 | 1,556 | 27,300 |
| 2021/12/09 | 1,555 | 1,561 | 1,551 | 1,559 | 13,700 |
| 2021/12/08 | 1,570 | 1,574 | 1,553 | 1,554 | 35,200 |
| 2021/12/07 | 1,556 | 1,569 | 1,549 | 1,568 | 61,000 |
| 2021/12/06 | 1,530 | 1,542 | 1,530 | 1,538 | 29,700 |
| 2021/12/03 | 1,502 | 1,530 | 1,502 | 1,525 | 22,900 |
| 2021/12/02 | 1,496 | 1,528 | 1,495 | 1,501 | 47,100 |
| 2021/12/01 | 1,513 | 1,522 | 1,500 | 1,500 | 83,300 |
| 2021/11/30 | 1,513 | 1,537 | 1,498 | 1,537 | 496,400 |
| 2021/11/29 | 1,500 | 1,524 | 1,496 | 1,517 | 106,000 |
| 2021/11/26 | 1,534 | 1,534 | 1,511 | 1,520 | 61,900 |
| 2021/11/25 | 1,555 | 1,556 | 1,549 | 1,551 | 33,800 |
| 2021/11/24 | 1,545 | 1,553 | 1,540 | 1,547 | 58,300 |
| 2021/11/22 | 1,539 | 1,551 | 1,535 | 1,547 | 31,400 |
| 2021/11/19 | 1,543 | 1,553 | 1,532 | 1,549 | 46,300 |
| 2021/11/18 | 1,512 | 1,547 | 1,509 | 1,541 | 60,900 |
| 2021/11/17 | 1,538 | 1,538 | 1,510 | 1,510 | 50,700 |
| 2021/11/16 | 1,548 | 1,550 | 1,537 | 1,541 | 48,600 |
| 2021/11/15 | 1,566 | 1,566 | 1,549 | 1,549 | 71,700 |
| 2021/11/12 | 1,576 | 1,584 | 1,555 | 1,566 | 89,400 |
| 2021/11/11 | 1,586 | 1,586 | 1,576 | 1,576 | 33,700 |
| 2021/11/10 | 1,592 | 1,595 | 1,585 | 1,587 | 24,700 |
| 2021/11/09 | 1,615 | 1,615 | 1,588 | 1,593 | 64,400 |
| 2021/11/08 | 1,619 | 1,619 | 1,604 | 1,604 | 30,600 |
| 2021/11/05 | 1,613 | 1,623 | 1,605 | 1,611 | 65,700 |
| 2021/11/04 | 1,611 | 1,669 | 1,606 | 1,669 | 89,200 |
| 2021/11/02 | 1,620 | 1,624 | 1,605 | 1,609 | 55,900 |
| 2021/11/01 | 1,638 | 1,643 | 1,616 | 1,620 | 50,700 |
| 2021/10/29 | 1,640 | 1,640 | 1,616 | 1,616 | 73,000 |
| 2021/10/28 | 1,680 | 1,684 | 1,636 | 1,637 | 104,600 |
| 2021/10/27 | 1,689 | 1,710 | 1,685 | 1,709 | 30,100 |
| 2021/10/26 | 1,687 | 1,692 | 1,680 | 1,680 | 9,200 |
| 2021/10/25 | 1,695 | 1,695 | 1,675 | 1,675 | 32,000 |
| 2021/10/22 | 1,700 | 1,709 | 1,695 | 1,699 | 20,600 |
| 2021/10/21 | 1,706 | 1,715 | 1,700 | 1,700 | 12,600 |
| 2021/10/20 | 1,721 | 1,729 | 1,702 | 1,702 | 13,200 |
| 2021/10/19 | 1,708 | 1,717 | 1,706 | 1,712 | 16,200 |
| 2021/10/18 | 1,713 | 1,718 | 1,705 | 1,706 | 13,200 |
| 2021/10/15 | 1,698 | 1,716 | 1,698 | 1,715 | 14,200 |
| 2021/10/14 | 1,702 | 1,709 | 1,698 | 1,698 | 19,900 |
| 2021/10/13 | 1,704 | 1,712 | 1,704 | 1,705 | 13,400 |
| 2021/10/12 | 1,715 | 1,732 | 1,705 | 1,705 | 13,800 |
| 2021/10/11 | 1,714 | 1,724 | 1,710 | 1,723 | 8,600 |
| 2021/10/08 | 1,725 | 1,733 | 1,714 | 1,714 | 11,500 |
| 2021/10/07 | 1,714 | 1,733 | 1,707 | 1,708 | 14,600 |
| 2021/10/06 | 1,710 | 1,747 | 1,707 | 1,714 | 21,400 |
| 2021/10/05 | 1,721 | 1,735 | 1,705 | 1,705 | 25,900 |
| 2021/10/04 | 1,750 | 1,750 | 1,721 | 1,723 | 18,300 |
| 2021/10/01 | 1,774 | 1,776 | 1,736 | 1,739 | 24,600 |
| 2021/09/30 | 1,757 | 1,791 | 1,757 | 1,779 | 33,200 |
| 2021/09/29 | 1,760 | 1,771 | 1,735 | 1,749 | 57,700 |
| 2021/09/28 | 1,805 | 1,805 | 1,782 | 1,804 | 93,300 |
| 2021/09/27 | 1,839 | 1,840 | 1,813 | 1,813 | 48,700 |
| 2021/09/24 | 1,830 | 1,838 | 1,822 | 1,838 | 36,700 |
| 2021/09/22 | 1,831 | 1,844 | 1,813 | 1,813 | 27,000 |
| 2021/09/21 | 1,825 | 1,844 | 1,823 | 1,828 | 31,200 |
| 2021/09/17 | 1,838 | 1,878 | 1,828 | 1,878 | 50,100 |
| 2021/09/16 | 1,842 | 1,842 | 1,821 | 1,837 | 22,100 |
| 2021/09/15 | 1,850 | 1,859 | 1,835 | 1,845 | 25,200 |
| 2021/09/14 | 1,853 | 1,860 | 1,834 | 1,860 | 31,500 |
| 2021/09/13 | 1,842 | 1,855 | 1,832 | 1,854 | 26,900 |
| 2021/09/10 | 1,828 | 1,850 | 1,825 | 1,850 | 29,400 |
| 2021/09/09 | 1,840 | 1,840 | 1,817 | 1,827 | 22,600 |
| 2021/09/08 | 1,820 | 1,840 | 1,820 | 1,840 | 29,500 |
| 2021/09/07 | 1,812 | 1,823 | 1,802 | 1,823 | 24,700 |
| 2021/09/06 | 1,800 | 1,806 | 1,785 | 1,806 | 17,800 |
| 2021/09/03 | 1,776 | 1,790 | 1,769 | 1,790 | 20,000 |
| 2021/09/02 | 1,799 | 1,799 | 1,776 | 1,778 | 13,300 |
| 2021/09/01 | 1,800 | 1,804 | 1,786 | 1,796 | 14,400 |
| 2021/08/31 | 1,790 | 1,818 | 1,775 | 1,799 | 26,800 |
| 2021/08/30 | 1,768 | 1,791 | 1,768 | 1,791 | 20,600 |
| 2021/08/27 | 1,758 | 1,760 | 1,747 | 1,759 | 13,000 |
| 2021/08/26 | 1,756 | 1,758 | 1,741 | 1,753 | 10,200 |
| 2021/08/25 | 1,740 | 1,757 | 1,740 | 1,754 | 14,100 |
| 2021/08/24 | 1,748 | 1,761 | 1,739 | 1,739 | 25,000 |
| 2021/08/23 | 1,730 | 1,758 | 1,730 | 1,757 | 29,100 |
| 2021/08/20 | 1,742 | 1,753 | 1,730 | 1,730 | 11,800 |
| 2021/08/19 | 1,731 | 1,742 | 1,730 | 1,730 | 5,000 |
| 2021/08/18 | 1,738 | 1,747 | 1,727 | 1,747 | 13,300 |
| 2021/08/17 | 1,736 | 1,745 | 1,732 | 1,733 | 10,300 |
| 2021/08/16 | 1,750 | 1,750 | 1,730 | 1,730 | 17,400 |
| 2021/08/13 | 1,771 | 1,771 | 1,740 | 1,740 | 22,000 |
| 2021/08/12 | 1,765 | 1,785 | 1,762 | 1,776 | 22,000 |
| 2021/08/11 | 1,752 | 1,760 | 1,747 | 1,758 | 6,900 |
| 2021/08/10 | 1,760 | 1,764 | 1,747 | 1,752 | 13,400 |
| 2021/08/06 | 1,746 | 1,755 | 1,738 | 1,755 | 9,000 |
| 2021/08/05 | 1,757 | 1,758 | 1,740 | 1,740 | 16,900 |
| 2021/08/04 | 1,763 | 1,766 | 1,736 | 1,766 | 21,300 |
| 2021/08/03 | 1,772 | 1,772 | 1,755 | 1,757 | 6,600 |
| 2021/08/02 | 1,765 | 1,790 | 1,757 | 1,779 | 45,400 |
| 2021/07/30 | 1,740 | 1,762 | 1,732 | 1,732 | 25,900 |
| 2021/07/29 | 1,792 | 1,792 | 1,733 | 1,741 | 41,300 |
| 2021/07/28 | 1,740 | 1,799 | 1,735 | 1,792 | 89,200 |
| 2021/07/27 | 1,737 | 1,751 | 1,731 | 1,734 | 22,200 |
| 2021/07/26 | 1,756 | 1,756 | 1,732 | 1,737 | 17,000 |
| 2021/07/21 | 1,717 | 1,752 | 1,706 | 1,752 | 20,400 |
| 2021/07/20 | 1,710 | 1,713 | 1,701 | 1,701 | 21,000 |
| 2021/07/19 | 1,712 | 1,730 | 1,712 | 1,712 | 13,000 |
| 2021/07/16 | 1,730 | 1,743 | 1,720 | 1,720 | 23,500 |
| 2021/07/15 | 1,759 | 1,769 | 1,733 | 1,733 | 19,900 |
| 2021/07/14 | 1,753 | 1,758 | 1,750 | 1,750 | 15,200 |
| 2021/07/13 | 1,729 | 1,768 | 1,727 | 1,759 | 37,400 |
| 2021/07/12 | 1,720 | 1,729 | 1,707 | 1,721 | 23,300 |
| 2021/07/09 | 1,711 | 1,711 | 1,682 | 1,698 | 48,000 |
| 2021/07/08 | 1,745 | 1,748 | 1,711 | 1,711 | 30,000 |
| 2021/07/07 | 1,730 | 1,755 | 1,729 | 1,742 | 24,300 |
| 2021/07/06 | 1,728 | 1,737 | 1,723 | 1,729 | 11,400 |
| 2021/07/05 | 1,753 | 1,753 | 1,721 | 1,728 | 37,800 |
| 2021/07/02 | 1,732 | 1,761 | 1,732 | 1,757 | 10,300 |
| 2021/07/01 | 1,728 | 1,740 | 1,725 | 1,731 | 15,300 |
| 2021/06/30 | 1,748 | 1,751 | 1,730 | 1,730 | 16,300 |
| 2021/06/29 | 1,741 | 1,748 | 1,732 | 1,738 | 23,400 |
| 2021/06/28 | 1,761 | 1,761 | 1,737 | 1,745 | 30,800 |
| 2021/06/25 | 1,764 | 1,764 | 1,753 | 1,758 | 16,000 |
| 2021/06/24 | 1,750 | 1,764 | 1,747 | 1,750 | 16,000 |
| 2021/06/23 | 1,778 | 1,785 | 1,753 | 1,759 | 18,500 |
| 2021/06/22 | 1,767 | 1,777 | 1,753 | 1,777 | 17,400 |
| 2021/06/21 | 1,773 | 1,773 | 1,734 | 1,738 | 34,000 |
| 2021/06/18 | 1,793 | 1,793 | 1,778 | 1,778 | 14,500 |
| 2021/06/17 | 1,789 | 1,792 | 1,779 | 1,780 | 14,600 |
| 2021/06/16 | 1,782 | 1,792 | 1,777 | 1,792 | 17,500 |
| 2021/06/15 | 1,792 | 1,793 | 1,782 | 1,782 | 11,600 |
| 2021/06/14 | 1,800 | 1,800 | 1,790 | 1,791 | 7,700 |
| 2021/06/11 | 1,798 | 1,804 | 1,786 | 1,786 | 16,900 |
| 2021/06/10 | 1,779 | 1,799 | 1,779 | 1,798 | 16,200 |
| 2021/06/09 | 1,772 | 1,789 | 1,767 | 1,780 | 14,000 |
| 2021/06/08 | 1,763 | 1,773 | 1,763 | 1,772 | 11,700 |
| 2021/06/07 | 1,781 | 1,785 | 1,763 | 1,763 | 21,300 |
| 2021/06/04 | 1,772 | 1,781 | 1,770 | 1,781 | 11,100 |
| 2021/06/03 | 1,764 | 1,778 | 1,761 | 1,775 | 13,600 |
| 2021/06/02 | 1,764 | 1,770 | 1,746 | 1,763 | 25,900 |
| 2021/06/01 | 1,742 | 1,763 | 1,733 | 1,754 | 23,300 |
| 2021/05/31 | 1,765 | 1,772 | 1,727 | 1,727 | 29,800 |
| 2021/05/28 | 1,763 | 1,769 | 1,744 | 1,765 | 34,800 |
| 2021/05/27 | 1,780 | 1,780 | 1,728 | 1,728 | 55,100 |
| 2021/05/26 | 1,788 | 1,793 | 1,781 | 1,781 | 11,100 |
| 2021/05/25 | 1,824 | 1,824 | 1,786 | 1,788 | 23,400 |
| 2021/05/24 | 1,808 | 1,823 | 1,804 | 1,816 | 11,500 |
| 2021/05/21 | 1,818 | 1,825 | 1,807 | 1,809 | 11,600 |
| 2021/05/20 | 1,807 | 1,829 | 1,807 | 1,818 | 9,000 |
| 2021/05/19 | 1,811 | 1,822 | 1,805 | 1,807 | 16,500 |
| 2021/05/18 | 1,818 | 1,823 | 1,810 | 1,817 | 23,400 |
| 2021/05/17 | 1,829 | 1,832 | 1,800 | 1,800 | 21,500 |
| 2021/05/14 | 1,803 | 1,821 | 1,791 | 1,811 | 14,000 |
| 2021/05/13 | 1,795 | 1,805 | 1,780 | 1,780 | 28,500 |
| 2021/05/12 | 1,810 | 1,827 | 1,797 | 1,797 | 29,100 |
| 2021/05/11 | 1,843 | 1,844 | 1,803 | 1,804 | 30,400 |
| 2021/05/10 | 1,848 | 1,854 | 1,841 | 1,843 | 10,600 |
| 2021/05/07 | 1,825 | 1,854 | 1,825 | 1,844 | 24,900 |
| 2021/05/06 | 1,825 | 1,830 | 1,809 | 1,809 | 28,800 |
| 2021/04/30 | 1,860 | 1,861 | 1,807 | 1,812 | 55,800 |
| 2021/04/28 | 1,880 | 1,950 | 1,860 | 1,860 | 77,600 |
| 2021/04/27 | 1,876 | 1,877 | 1,862 | 1,865 | 18,200 |
| 2021/04/26 | 1,912 | 1,912 | 1,876 | 1,876 | 23,700 |
| 2021/04/23 | 1,898 | 1,922 | 1,890 | 1,913 | 18,700 |
| 2021/04/22 | 1,879 | 1,907 | 1,879 | 1,907 | 13,000 |
| 2021/04/21 | 1,866 | 1,885 | 1,865 | 1,873 | 24,000 |
| 2021/04/20 | 1,888 | 1,897 | 1,879 | 1,879 | 18,700 |
| 2021/04/19 | 1,903 | 1,909 | 1,892 | 1,900 | 16,900 |
| 2021/04/16 | 1,907 | 1,913 | 1,900 | 1,903 | 16,600 |
| 2021/04/15 | 1,940 | 1,940 | 1,909 | 1,911 | 21,300 |
| 2021/04/14 | 1,941 | 1,942 | 1,927 | 1,938 | 14,500 |
| 2021/04/13 | 1,942 | 1,962 | 1,933 | 1,944 | 13,200 |
| 2021/04/12 | 1,932 | 1,943 | 1,923 | 1,937 | 14,800 |
| 2021/04/09 | 1,932 | 1,951 | 1,919 | 1,936 | 30,900 |
| 2021/04/08 | 1,941 | 1,941 | 1,922 | 1,935 | 28,000 |
| 2021/04/07 | 1,932 | 1,965 | 1,921 | 1,960 | 25,100 |
| 2021/04/06 | 1,952 | 1,967 | 1,934 | 1,943 | 23,400 |
| 2021/04/05 | 1,964 | 1,964 | 1,944 | 1,957 | 17,600 |
| 2021/04/02 | 1,986 | 1,993 | 1,960 | 1,964 | 11,000 |
| 2021/04/01 | 1,951 | 1,987 | 1,934 | 1,977 | 35,100 |
| 2021/03/31 | 2,014 | 2,014 | 1,955 | 1,955 | 45,600 |
| 2021/03/30 | 2,030 | 2,031 | 2,008 | 2,022 | 59,100 |
| 2021/03/29 | 2,063 | 2,083 | 2,056 | 2,073 | 82,400 |
| 2021/03/26 | 2,018 | 2,055 | 2,007 | 2,055 | 52,600 |
| 2021/03/25 | 2,002 | 2,027 | 2,001 | 2,017 | 24,200 |
| 2021/03/24 | 2,020 | 2,029 | 2,004 | 2,004 | 33,500 |
| 2021/03/23 | 2,035 | 2,042 | 2,026 | 2,034 | 28,200 |
| 2021/03/22 | 2,042 | 2,043 | 2,013 | 2,033 | 45,900 |
| 2021/03/19 | 2,052 | 2,069 | 2,033 | 2,041 | 52,100 |
| 2021/03/18 | 2,048 | 2,076 | 2,020 | 2,069 | 52,800 |
| 2021/03/17 | 2,027 | 2,030 | 1,995 | 2,030 | 27,100 |
| 2021/03/16 | 1,988 | 2,034 | 1,987 | 2,027 | 38,100 |
| 2021/03/15 | 1,958 | 2,010 | 1,946 | 2,010 | 43,800 |
| 2021/03/12 | 1,952 | 1,968 | 1,938 | 1,958 | 49,700 |
| 2021/03/11 | 1,956 | 1,987 | 1,945 | 1,981 | 47,200 |
| 2021/03/10 | 1,976 | 1,976 | 1,941 | 1,968 | 39,700 |
| 2021/03/09 | 1,940 | 1,978 | 1,933 | 1,978 | 59,100 |
| 2021/03/08 | 1,921 | 1,939 | 1,912 | 1,936 | 49,700 |
| 2021/03/05 | 1,882 | 1,920 | 1,873 | 1,920 | 49,300 |
| 2021/03/04 | 1,885 | 1,897 | 1,860 | 1,897 | 36,100 |
| 2021/03/03 | 1,907 | 1,907 | 1,882 | 1,898 | 30,500 |
| 2021/03/02 | 1,915 | 1,926 | 1,880 | 1,916 | 37,800 |
| 2021/03/01 | 1,870 | 1,906 | 1,870 | 1,897 | 33,200 |
| 2021/02/26 | 1,893 | 1,903 | 1,860 | 1,860 | 57,600 |
| 2021/02/25 | 1,932 | 1,932 | 1,885 | 1,896 | 49,500 |
| 2021/02/24 | 1,976 | 1,976 | 1,921 | 1,921 | 47,300 |
| 2021/02/22 | 1,961 | 1,977 | 1,961 | 1,973 | 12,700 |
| 2021/02/19 | 1,982 | 1,986 | 1,953 | 1,961 | 20,300 |
| 2021/02/18 | 2,010 | 2,022 | 1,981 | 1,988 | 25,700 |
| 2021/02/17 | 2,041 | 2,050 | 2,016 | 2,016 | 17,800 |
| 2021/02/16 | 2,064 | 2,067 | 2,042 | 2,054 | 16,600 |
| 2021/02/15 | 2,070 | 2,070 | 2,052 | 2,060 | 12,600 |
| 2021/02/12 | 2,067 | 2,067 | 2,049 | 2,055 | 14,900 |
| 2021/02/10 | 2,086 | 2,086 | 2,053 | 2,054 | 19,400 |
| 2021/02/09 | 2,080 | 2,095 | 2,067 | 2,075 | 22,500 |
| 2021/02/08 | 2,030 | 2,080 | 2,026 | 2,080 | 42,600 |
| 2021/02/05 | 2,001 | 2,014 | 1,992 | 2,014 | 13,500 |
| 2021/02/04 | 1,996 | 2,005 | 1,985 | 1,997 | 22,100 |
| 2021/02/03 | 1,987 | 2,007 | 1,985 | 1,985 | 17,200 |
| 2021/02/02 | 1,998 | 1,998 | 1,979 | 1,987 | 24,200 |
| 2021/02/01 | 2,009 | 2,025 | 1,997 | 1,998 | 17,800 |
| 2021/01/29 | 2,000 | 2,019 | 1,984 | 2,003 | 27,500 |
| 2021/01/28 | 2,003 | 2,040 | 1,984 | 2,010 | 70,100 |
| 2021/01/27 | 1,990 | 2,007 | 1,986 | 2,007 | 18,900 |
| 2021/01/26 | 1,991 | 1,991 | 1,970 | 1,978 | 15,900 |
| 2021/01/25 | 1,977 | 1,993 | 1,965 | 1,985 | 24,000 |
| 2021/01/22 | 1,960 | 1,976 | 1,945 | 1,954 | 30,900 |
| 2021/01/21 | 1,954 | 1,979 | 1,950 | 1,975 | 32,700 |
| 2021/01/20 | 1,950 | 1,974 | 1,931 | 1,954 | 19,600 |
| 2021/01/19 | 1,982 | 1,982 | 1,950 | 1,950 | 18,500 |
| 2021/01/18 | 1,986 | 2,005 | 1,976 | 1,976 | 12,000 |
| 2021/01/15 | 2,005 | 2,011 | 1,983 | 1,986 | 19,200 |
| 2021/01/14 | 2,000 | 2,021 | 1,998 | 2,011 | 18,600 |
| 2021/01/13 | 1,981 | 2,016 | 1,980 | 2,010 | 27,800 |
| 2021/01/12 | 1,984 | 1,988 | 1,953 | 1,988 | 34,700 |
| 2021/01/08 | 1,964 | 1,988 | 1,950 | 1,984 | 28,900 |
| 2021/01/07 | 1,941 | 1,974 | 1,936 | 1,974 | 29,600 |
| 2021/01/06 | 1,907 | 1,939 | 1,903 | 1,935 | 19,300 |
| 2021/01/05 | 1,945 | 1,945 | 1,901 | 1,907 | 34,600 |
| 2021/01/04 | 1,957 | 2,015 | 1,917 | 1,949 | 56,700 |