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 |
---|---|---|---|---|---|
1986/12/27 | 2,130 | 2,130 | 2,130 | 2,130 | 3,000 |
1986/12/26 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 |
1986/12/25 | 2,150 | 2,170 | 2,150 | 2,150 | 21,000 |
1986/12/24 | 2,200 | 2,210 | 2,190 | 2,190 | 17,000 |
1986/12/23 | 2,170 | 2,190 | 2,150 | 2,190 | 17,000 |
1986/12/22 | 2,170 | 2,180 | 2,150 | 2,180 | 19,000 |
1986/12/19 | 2,130 | 2,140 | 2,110 | 2,120 | 15,000 |
1986/12/18 | 2,120 | 2,160 | 2,120 | 2,130 | 11,000 |
1986/12/17 | 2,140 | 2,140 | 2,120 | 2,120 | 21,000 |
1986/12/16 | 2,130 | 2,140 | 2,100 | 2,140 | 18,000 |
1986/12/15 | 2,120 | 2,140 | 2,120 | 2,120 | 6,000 |
1986/12/12 | 2,110 | 2,140 | 2,110 | 2,140 | 11,000 |
1986/12/11 | 2,140 | 2,150 | 2,140 | 2,150 | 11,000 |
1986/12/10 | 2,120 | 2,140 | 2,120 | 2,140 | 7,000 |
1986/12/09 | 2,180 | 2,180 | 2,140 | 2,150 | 5,000 |
1986/12/06 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 |
1986/12/05 | 2,170 | 2,170 | 2,160 | 2,170 | 13,000 |
1986/12/04 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
1986/12/03 | 2,200 | 2,200 | 2,160 | 2,160 | 19,000 |
1986/12/02 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 |
1986/11/29 | 2,190 | 2,190 | 2,170 | 2,170 | 5,000 |
1986/11/28 | 2,150 | 2,180 | 2,150 | 2,180 | 8,000 |
1986/11/27 | 2,130 | 2,130 | 2,130 | 2,130 | 4,000 |
1986/11/26 | 2,120 | 2,120 | 2,100 | 2,100 | 12,000 |
1986/11/25 | 2,130 | 2,130 | 2,130 | 2,130 | 1,000 |
1986/11/21 | 2,120 | 2,120 | 2,120 | 2,120 | 2,000 |
1986/11/20 | 2,180 | 2,180 | 2,120 | 2,120 | 3,000 |
1986/11/19 | 2,180 | 2,180 | 2,180 | 2,180 | 3,000 |
1986/11/18 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 |
1986/11/14 | 2,100 | 2,100 | 2,070 | 2,070 | 2,000 |
1986/11/13 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 |
1986/11/10 | 2,100 | 2,100 | 2,060 | 2,060 | 4,000 |
1986/11/06 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 |
1986/11/05 | 2,150 | 2,150 | 2,100 | 2,100 | 3,000 |
1986/11/04 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 |
1986/11/01 | 2,130 | 2,180 | 2,130 | 2,180 | 2,000 |
1986/10/31 | 2,110 | 2,110 | 2,100 | 2,100 | 6,000 |
1986/10/30 | 2,180 | 2,180 | 2,180 | 2,180 | 3,000 |
1986/10/29 | 2,210 | 2,210 | 2,180 | 2,180 | 9,000 |
1986/10/28 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
1986/10/27 | 2,270 | 2,270 | 2,270 | 2,270 | 2,000 |
1986/10/24 | 2,170 | 2,300 | 2,170 | 2,300 | 26,000 |
1986/10/23 | 2,200 | 2,200 | 2,170 | 2,170 | 4,000 |
1986/10/22 | 2,250 | 2,250 | 2,230 | 2,230 | 11,000 |
1986/10/21 | 2,260 | 2,260 | 2,250 | 2,250 | 7,000 |
1986/10/20 | 2,250 | 2,250 | 2,250 | 2,250 | 7,000 |
1986/10/17 | 2,210 | 2,250 | 2,210 | 2,250 | 17,000 |
1986/10/16 | 2,250 | 2,250 | 2,200 | 2,200 | 4,000 |
1986/10/15 | 2,200 | 2,250 | 2,200 | 2,250 | 9,000 |
1986/10/14 | 2,200 | 2,200 | 2,180 | 2,180 | 4,000 |
1986/10/13 | 2,200 | 2,200 | 2,200 | 2,200 | 8,000 |
1986/10/09 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
1986/10/07 | 2,200 | 2,200 | 2,160 | 2,180 | 15,000 |
1986/10/06 | 2,210 | 2,250 | 2,210 | 2,250 | 33,000 |
1986/10/04 | 2,210 | 2,250 | 2,210 | 2,250 | 8,000 |
1986/10/03 | 2,210 | 2,250 | 2,210 | 2,250 | 11,000 |
1986/10/02 | 2,160 | 2,260 | 2,160 | 2,200 | 37,000 |
1986/10/01 | 2,180 | 2,200 | 2,130 | 2,200 | 45,000 |
1986/09/30 | 2,200 | 2,200 | 2,200 | 2,200 | 17,000 |
1986/09/27 | 2,200 | 2,300 | 2,170 | 2,300 | 22,000 |
1986/09/26 | 2,130 | 2,240 | 2,130 | 2,240 | 11,000 |
1986/09/25 | 2,180 | 2,180 | 2,150 | 2,150 | 3,000 |
1986/09/24 | 2,190 | 2,190 | 2,110 | 2,130 | 31,000 |
1986/09/22 | 2,200 | 2,200 | 2,200 | 2,200 | 20,000 |
1986/09/19 | 2,190 | 2,200 | 2,170 | 2,200 | 22,000 |
1986/09/18 | 2,200 | 2,200 | 2,200 | 2,200 | 5,000 |
1986/09/17 | 2,110 | 2,150 | 2,110 | 2,110 | 4,000 |
1986/09/16 | 2,110 | 2,110 | 2,110 | 2,110 | 6,000 |
1986/09/12 | 2,130 | 2,130 | 2,110 | 2,110 | 4,000 |
1986/09/11 | 2,130 | 2,140 | 2,130 | 2,140 | 5,000 |
1986/09/10 | 2,160 | 2,160 | 2,130 | 2,130 | 41,000 |
1986/09/09 | 2,170 | 2,190 | 2,170 | 2,170 | 16,000 |
1986/09/08 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 |
1986/09/06 | 2,160 | 2,200 | 2,150 | 2,200 | 4,000 |
1986/09/05 | 2,160 | 2,190 | 2,160 | 2,190 | 81,000 |
1986/09/04 | 2,190 | 2,240 | 2,190 | 2,190 | 16,000 |
1986/09/03 | 2,250 | 2,250 | 2,250 | 2,250 | 12,000 |
1986/09/02 | 2,230 | 2,250 | 2,230 | 2,250 | 24,000 |
1986/09/01 | 2,140 | 2,150 | 2,140 | 2,150 | 2,000 |
1986/08/30 | 2,130 | 2,130 | 2,130 | 2,130 | 5,000 |
1986/08/29 | 2,150 | 2,150 | 2,130 | 2,150 | 4,000 |
1986/08/28 | 2,160 | 2,170 | 2,100 | 2,160 | 10,000 |
1986/08/27 | 2,170 | 2,170 | 2,150 | 2,160 | 11,000 |
1986/08/26 | 2,220 | 2,250 | 2,170 | 2,170 | 30,000 |
1986/08/25 | 2,200 | 2,210 | 2,200 | 2,210 | 13,000 |
1986/08/22 | 2,150 | 2,150 | 2,130 | 2,130 | 23,000 |
1986/08/21 | 2,140 | 2,150 | 2,110 | 2,150 | 23,000 |
1986/08/20 | 2,150 | 2,160 | 2,150 | 2,150 | 11,000 |
1986/08/19 | 2,150 | 2,150 | 2,140 | 2,140 | 20,000 |
1986/08/14 | 2,180 | 2,180 | 2,180 | 2,180 | 8,000 |
1986/08/13 | 2,170 | 2,170 | 2,160 | 2,160 | 6,000 |
1986/08/12 | 2,110 | 2,200 | 2,100 | 2,200 | 7,000 |
1986/08/11 | 2,150 | 2,150 | 2,150 | 2,150 | 4,000 |
1986/08/08 | 2,140 | 2,140 | 2,140 | 2,140 | 3,000 |
1986/08/07 | 2,140 | 2,180 | 2,140 | 2,170 | 6,000 |
1986/08/06 | 2,140 | 2,140 | 2,140 | 2,140 | 8,000 |
1986/08/05 | 2,170 | 2,170 | 2,160 | 2,160 | 7,000 |
1986/08/04 | 2,170 | 2,170 | 2,170 | 2,170 | 8,000 |
1986/08/02 | 2,190 | 2,190 | 2,190 | 2,190 | 8,000 |
1986/08/01 | 2,200 | 2,200 | 2,200 | 2,200 | 7,000 |
1986/07/31 | 2,190 | 2,200 | 2,190 | 2,200 | 7,000 |
1986/07/30 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 |
1986/07/29 | 2,200 | 2,200 | 2,140 | 2,140 | 7,000 |
1986/07/28 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 |
1986/07/26 | 2,210 | 2,230 | 2,190 | 2,190 | 14,000 |
1986/07/25 | 2,250 | 2,250 | 2,230 | 2,230 | 8,000 |
1986/07/24 | 2,240 | 2,240 | 2,230 | 2,240 | 7,000 |
1986/07/23 | 2,240 | 2,240 | 2,240 | 2,240 | 2,000 |
1986/07/22 | 2,230 | 2,240 | 2,230 | 2,230 | 15,000 |
1986/07/21 | 2,230 | 2,230 | 2,230 | 2,230 | 2,000 |
1986/07/19 | 2,230 | 2,230 | 2,230 | 2,230 | 3,000 |
1986/07/18 | 2,220 | 2,230 | 2,210 | 2,230 | 17,000 |
1986/07/17 | 2,310 | 2,310 | 2,210 | 2,210 | 26,000 |
1986/07/16 | 2,340 | 2,350 | 2,290 | 2,300 | 10,000 |
1986/07/15 | 2,350 | 2,350 | 2,340 | 2,350 | 12,000 |
1986/07/14 | 2,360 | 2,360 | 2,350 | 2,350 | 4,000 |
1986/07/11 | 2,370 | 2,400 | 2,350 | 2,400 | 24,000 |
1986/07/10 | 2,420 | 2,450 | 2,360 | 2,450 | 22,000 |
1986/07/09 | 2,400 | 2,400 | 2,360 | 2,400 | 20,000 |
1986/07/08 | 2,360 | 2,400 | 2,360 | 2,370 | 5,000 |
1986/07/07 | 2,450 | 2,450 | 2,400 | 2,400 | 8,000 |
1986/07/05 | 2,400 | 2,450 | 2,400 | 2,450 | 5,000 |
1986/07/04 | 2,400 | 2,410 | 2,400 | 2,400 | 4,000 |
1986/07/03 | 2,360 | 2,400 | 2,360 | 2,390 | 22,000 |
1986/07/02 | 2,400 | 2,400 | 2,350 | 2,350 | 13,000 |
1986/07/01 | 2,380 | 2,400 | 2,350 | 2,400 | 10,000 |
1986/06/30 | 2,400 | 2,400 | 2,400 | 2,400 | 10,000 |
1986/06/28 | 2,400 | 2,400 | 2,340 | 2,340 | 14,000 |
1986/06/26 | 2,480 | 2,480 | 2,380 | 2,480 | 25,000 |
1986/06/26 | 1 -> 1.20 分割 | ||||
1986/06/25 | 2,970 | 2,970 | 2,880 | 2,900 | 100,000 |
1986/06/24 | 2,910 | 2,940 | 2,910 | 2,940 | 28,000 |
1986/06/23 | 2,890 | 2,980 | 2,890 | 2,910 | 54,000 |
1986/06/21 | 2,880 | 2,890 | 2,880 | 2,890 | 16,000 |
1986/06/20 | 2,940 | 2,940 | 2,870 | 2,900 | 21,000 |
1986/06/19 | 2,970 | 2,970 | 2,950 | 2,950 | 52,000 |
1986/06/18 | 2,980 | 2,980 | 2,900 | 2,980 | 38,000 |
1986/06/17 | 3,000 | 3,010 | 2,980 | 2,980 | 71,000 |
1986/06/16 | 3,010 | 3,030 | 3,000 | 3,000 | 22,000 |
1986/06/13 | 2,970 | 3,010 | 2,960 | 3,000 | 54,000 |
1986/06/12 | 2,900 | 2,970 | 2,900 | 2,970 | 80,000 |
1986/06/11 | 2,890 | 2,900 | 2,880 | 2,900 | 34,000 |
1986/06/10 | 2,870 | 2,890 | 2,850 | 2,890 | 19,000 |
1986/06/09 | 2,900 | 2,900 | 2,870 | 2,900 | 25,000 |
1986/06/07 | 2,900 | 2,900 | 2,860 | 2,890 | 29,000 |
1986/06/06 | 2,840 | 2,900 | 2,830 | 2,890 | 82,000 |
1986/06/05 | 2,800 | 2,830 | 2,800 | 2,830 | 20,000 |
1986/06/04 | 2,820 | 2,840 | 2,800 | 2,800 | 13,000 |
1986/06/03 | 2,820 | 2,820 | 2,810 | 2,810 | 37,000 |
1986/06/02 | 2,850 | 2,850 | 2,820 | 2,820 | 19,000 |
1986/05/31 | 2,810 | 2,820 | 2,810 | 2,820 | 4,000 |
1986/05/30 | 2,850 | 2,850 | 2,800 | 2,800 | 14,000 |
1986/05/29 | 2,830 | 2,850 | 2,820 | 2,820 | 23,000 |
1986/05/28 | 2,800 | 2,830 | 2,800 | 2,820 | 19,000 |
1986/05/27 | 2,830 | 2,840 | 2,820 | 2,840 | 19,000 |
1986/05/26 | 2,870 | 2,870 | 2,830 | 2,840 | 9,000 |
1986/05/24 | 2,840 | 2,870 | 2,830 | 2,870 | 8,000 |
1986/05/23 | 2,890 | 2,890 | 2,830 | 2,830 | 30,000 |
1986/05/22 | 2,890 | 2,900 | 2,870 | 2,900 | 36,000 |
1986/05/21 | 2,840 | 2,890 | 2,800 | 2,890 | 62,000 |
1986/05/20 | 2,850 | 2,850 | 2,810 | 2,840 | 15,000 |
1986/05/19 | 2,840 | 2,850 | 2,800 | 2,850 | 60,000 |
1986/05/17 | 2,830 | 2,850 | 2,820 | 2,850 | 92,000 |
1986/05/16 | 2,830 | 2,850 | 2,810 | 2,850 | 244,000 |
1986/05/15 | 2,820 | 2,840 | 2,810 | 2,840 | 80,000 |
1986/05/14 | 2,800 | 2,850 | 2,790 | 2,840 | 85,000 |
1986/05/13 | 2,700 | 2,800 | 2,700 | 2,800 | 45,000 |
1986/05/12 | 2,720 | 2,750 | 2,720 | 2,730 | 13,000 |
1986/05/09 | 2,740 | 2,750 | 2,720 | 2,750 | 39,000 |
1986/05/08 | 2,750 | 2,790 | 2,740 | 2,740 | 57,000 |
1986/05/07 | 2,700 | 2,750 | 2,700 | 2,750 | 66,000 |
1986/05/06 | 2,750 | 2,750 | 2,700 | 2,740 | 29,000 |
1986/05/02 | 2,750 | 2,750 | 2,700 | 2,750 | 76,000 |
1986/05/01 | 2,710 | 2,770 | 2,700 | 2,730 | 191,000 |
1986/04/30 | 2,740 | 2,750 | 2,720 | 2,730 | 41,000 |
1986/04/28 | 2,720 | 2,730 | 2,700 | 2,730 | 68,000 |
1986/04/26 | 2,710 | 2,740 | 2,710 | 2,710 | 141,000 |
1986/04/25 | 2,690 | 2,790 | 2,690 | 2,790 | 201,000 |
1986/04/24 | 2,640 | 2,730 | 2,610 | 2,730 | 635,000 |
1986/04/23 | 2,600 | 2,600 | 2,600 | 2,600 | 842,000 |