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 |
---|---|---|---|---|---|
1997/12/29 | 470 | 470 | 470 | 470 | 4,000 |
1997/12/26 | 468 | 468 | 468 | 468 | 3,000 |
1997/12/25 | 461 | 471 | 461 | 471 | 33,000 |
1997/12/24 | 500 | 500 | 450 | 450 | 21,000 |
1997/12/22 | 520 | 522 | 500 | 500 | 16,000 |
1997/12/19 | 490 | 490 | 490 | 490 | 4,000 |
1997/12/18 | 549 | 549 | 530 | 530 | 15,000 |
1997/12/17 | 554 | 554 | 550 | 554 | 13,000 |
1997/12/16 | 559 | 559 | 550 | 550 | 14,000 |
1997/12/15 | 542 | 555 | 541 | 555 | 21,000 |
1997/12/12 | 513 | 521 | 513 | 521 | 31,000 |
1997/12/11 | 485 | 500 | 485 | 500 | 5,000 |
1997/12/10 | 485 | 490 | 481 | 490 | 10,000 |
1997/12/09 | 485 | 485 | 480 | 480 | 16,000 |
1997/12/08 | 490 | 490 | 485 | 485 | 8,000 |
1997/12/05 | 490 | 490 | 490 | 490 | 13,000 |
1997/12/04 | 500 | 500 | 498 | 499 | 6,000 |
1997/12/03 | 500 | 500 | 500 | 500 | 17,000 |
1997/12/02 | 510 | 510 | 499 | 505 | 17,000 |
1997/12/01 | 511 | 511 | 510 | 510 | 14,000 |
1997/11/28 | 510 | 510 | 500 | 510 | 9,000 |
1997/11/27 | 500 | 510 | 500 | 510 | 27,000 |
1997/11/26 | 551 | 551 | 531 | 545 | 14,000 |
1997/11/21 | 555 | 555 | 551 | 555 | 22,000 |
1997/11/20 | 565 | 565 | 560 | 562 | 9,000 |
1997/11/19 | 562 | 572 | 562 | 572 | 19,000 |
1997/11/18 | 579 | 579 | 578 | 579 | 6,000 |
1997/11/17 | 570 | 570 | 560 | 560 | 16,000 |
1997/11/14 | 572 | 572 | 572 | 572 | 1,000 |
1997/11/13 | 571 | 590 | 571 | 590 | 6,000 |
1997/11/12 | 595 | 595 | 595 | 595 | 5,000 |
1997/11/11 | 583 | 583 | 583 | 583 | 8,000 |
1997/11/10 | 570 | 571 | 570 | 570 | 16,000 |
1997/11/07 | 584 | 584 | 584 | 584 | 15,000 |
1997/11/06 | 584 | 585 | 584 | 585 | 9,000 |
1997/11/05 | 600 | 600 | 599 | 599 | 5,000 |
1997/10/31 | 585 | 585 | 580 | 584 | 5,000 |
1997/10/30 | 575 | 575 | 575 | 575 | 1,000 |
1997/10/29 | 571 | 573 | 570 | 573 | 5,000 |
1997/10/28 | 575 | 575 | 570 | 570 | 4,000 |
1997/10/27 | 568 | 576 | 568 | 575 | 18,000 |
1997/10/24 | 568 | 568 | 568 | 568 | 11,000 |
1997/10/23 | 570 | 570 | 569 | 569 | 6,000 |
1997/10/22 | 560 | 561 | 560 | 561 | 17,000 |
1997/10/21 | 570 | 570 | 560 | 562 | 19,000 |
1997/10/20 | 577 | 577 | 570 | 570 | 18,000 |
1997/10/17 | 577 | 577 | 577 | 577 | 6,000 |
1997/10/16 | 575 | 577 | 575 | 577 | 5,000 |
1997/10/15 | 575 | 584 | 575 | 579 | 8,000 |
1997/10/14 | 570 | 580 | 570 | 577 | 23,000 |
1997/10/13 | 577 | 577 | 570 | 575 | 4,000 |
1997/10/09 | 585 | 585 | 580 | 581 | 8,000 |
1997/10/07 | 581 | 590 | 581 | 581 | 9,000 |
1997/10/06 | 576 | 586 | 576 | 581 | 10,000 |
1997/10/03 | 570 | 570 | 565 | 565 | 6,000 |
1997/10/02 | 595 | 595 | 580 | 580 | 11,000 |
1997/10/01 | 597 | 597 | 585 | 590 | 16,000 |
1997/09/30 | 600 | 600 | 600 | 600 | 1,000 |
1997/09/29 | 590 | 590 | 590 | 590 | 4,000 |
1997/09/26 | 610 | 610 | 610 | 610 | 1,000 |
1997/09/25 | 630 | 638 | 630 | 638 | 5,000 |
1997/09/24 | 640 | 640 | 630 | 630 | 4,000 |
1997/09/22 | 650 | 650 | 650 | 650 | 15,000 |
1997/09/19 | 616 | 616 | 613 | 613 | 4,000 |
1997/09/18 | 616 | 620 | 616 | 616 | 37,000 |
1997/09/17 | 640 | 640 | 630 | 630 | 6,000 |
1997/09/12 | 650 | 650 | 650 | 650 | 9,000 |
1997/09/11 | 680 | 690 | 680 | 690 | 3,000 |
1997/09/10 | 671 | 671 | 670 | 670 | 2,000 |
1997/09/09 | 660 | 660 | 655 | 655 | 14,000 |
1997/09/08 | 660 | 660 | 660 | 660 | 8,000 |
1997/09/05 | 700 | 700 | 670 | 670 | 11,000 |
1997/09/04 | 699 | 700 | 699 | 700 | 2,000 |
1997/09/03 | 699 | 700 | 699 | 700 | 4,000 |
1997/09/02 | 680 | 699 | 680 | 699 | 3,000 |
1997/09/01 | 691 | 700 | 690 | 700 | 5,000 |
1997/08/29 | 685 | 685 | 685 | 685 | 3,000 |
1997/08/28 | 685 | 685 | 685 | 685 | 11,000 |
1997/08/27 | 685 | 685 | 685 | 685 | 8,000 |
1997/08/26 | 709 | 709 | 687 | 690 | 7,000 |
1997/08/25 | 682 | 710 | 682 | 699 | 18,000 |
1997/08/22 | 676 | 690 | 675 | 682 | 15,000 |
1997/08/21 | 620 | 670 | 615 | 665 | 35,000 |
1997/08/20 | 600 | 600 | 600 | 600 | 5,000 |
1997/08/19 | 588 | 590 | 586 | 590 | 13,000 |
1997/08/18 | 590 | 590 | 581 | 584 | 11,000 |
1997/08/15 | 590 | 590 | 585 | 590 | 11,000 |
1997/08/14 | 592 | 595 | 590 | 590 | 23,000 |
1997/08/13 | 594 | 594 | 585 | 590 | 13,000 |
1997/08/12 | 610 | 610 | 590 | 590 | 21,000 |
1997/08/11 | 600 | 600 | 600 | 600 | 3,000 |
1997/08/08 | 600 | 600 | 599 | 600 | 8,000 |
1997/08/07 | 619 | 620 | 600 | 600 | 15,000 |
1997/08/06 | 620 | 621 | 620 | 620 | 7,000 |
1997/08/05 | 649 | 649 | 647 | 647 | 3,000 |
1997/08/04 | 650 | 650 | 650 | 650 | 6,000 |
1997/08/01 | 650 | 650 | 650 | 650 | 2,000 |
1997/07/31 | 668 | 668 | 650 | 650 | 5,000 |
1997/07/30 | 674 | 674 | 670 | 670 | 23,000 |
1997/07/29 | 675 | 675 | 674 | 674 | 3,000 |
1997/07/28 | 677 | 678 | 675 | 675 | 6,000 |
1997/07/25 | 680 | 682 | 680 | 680 | 9,000 |
1997/07/24 | 682 | 682 | 680 | 682 | 17,000 |
1997/07/23 | 682 | 682 | 682 | 682 | 2,000 |
1997/07/22 | 709 | 710 | 680 | 680 | 13,000 |
1997/07/18 | 710 | 710 | 710 | 710 | 5,000 |
1997/07/17 | 700 | 710 | 700 | 710 | 7,000 |
1997/07/16 | 727 | 727 | 710 | 710 | 9,000 |
1997/07/15 | 727 | 727 | 727 | 727 | 1,000 |
1997/07/14 | 728 | 728 | 728 | 728 | 1,000 |
1997/07/11 | 740 | 740 | 730 | 730 | 4,000 |
1997/07/10 | 753 | 753 | 750 | 750 | 3,000 |
1997/07/08 | 754 | 764 | 754 | 764 | 3,000 |
1997/07/07 | 754 | 764 | 754 | 764 | 5,000 |
1997/07/04 | 755 | 756 | 755 | 756 | 3,000 |
1997/07/03 | 760 | 760 | 759 | 759 | 4,000 |
1997/07/02 | 760 | 761 | 748 | 755 | 16,000 |
1997/07/01 | 760 | 760 | 760 | 760 | 1,000 |
1997/06/30 | 795 | 795 | 759 | 759 | 14,000 |
1997/06/27 | 795 | 795 | 795 | 795 | 1,000 |
1997/06/26 | 803 | 803 | 791 | 791 | 5,000 |
1997/06/25 | 794 | 803 | 794 | 803 | 8,000 |
1997/06/24 | 800 | 809 | 797 | 809 | 33,000 |
1997/06/23 | 812 | 815 | 810 | 810 | 49,000 |
1997/06/20 | 820 | 820 | 818 | 818 | 11,000 |
1997/06/19 | 813 | 820 | 813 | 816 | 26,000 |
1997/06/18 | 829 | 829 | 811 | 811 | 23,000 |
1997/06/17 | 818 | 820 | 818 | 819 | 24,000 |
1997/06/16 | 820 | 820 | 810 | 810 | 8,000 |
1997/06/13 | 790 | 828 | 785 | 820 | 55,000 |
1997/06/12 | 780 | 798 | 780 | 790 | 24,000 |
1997/06/11 | 750 | 779 | 750 | 779 | 20,000 |
1997/06/10 | 751 | 755 | 748 | 750 | 77,000 |
1997/06/09 | 749 | 750 | 749 | 749 | 72,000 |
1997/06/06 | 760 | 765 | 749 | 749 | 24,000 |
1997/06/05 | 748 | 760 | 748 | 760 | 8,000 |
1997/06/04 | 750 | 752 | 744 | 744 | 9,000 |
1997/06/03 | 752 | 754 | 750 | 750 | 15,000 |
1997/06/02 | 753 | 755 | 750 | 750 | 7,000 |
1997/05/30 | 750 | 753 | 749 | 753 | 34,000 |
1997/05/29 | 761 | 761 | 750 | 750 | 17,000 |
1997/05/28 | 751 | 761 | 750 | 751 | 49,000 |
1997/05/27 | 750 | 750 | 750 | 750 | 1,000 |
1997/05/26 | 749 | 756 | 745 | 745 | 6,000 |
1997/05/23 | 740 | 749 | 740 | 749 | 6,000 |
1997/05/22 | 730 | 730 | 720 | 720 | 19,000 |
1997/05/21 | 736 | 740 | 730 | 730 | 21,000 |
1997/05/20 | 749 | 750 | 730 | 730 | 19,000 |
1997/05/19 | 735 | 740 | 735 | 740 | 9,000 |
1997/05/16 | 731 | 734 | 731 | 734 | 15,000 |
1997/05/15 | 739 | 739 | 731 | 731 | 5,000 |
1997/05/14 | 731 | 739 | 731 | 739 | 6,000 |
1997/05/13 | 730 | 737 | 730 | 730 | 10,000 |
1997/05/12 | 720 | 729 | 720 | 725 | 4,000 |
1997/05/09 | 719 | 720 | 719 | 720 | 6,000 |
1997/05/08 | 710 | 723 | 710 | 723 | 23,000 |
1997/05/07 | 740 | 741 | 726 | 726 | 40,000 |
1997/05/06 | 720 | 740 | 720 | 739 | 25,000 |
1997/05/02 | 724 | 724 | 720 | 720 | 5,000 |
1997/05/01 | 698 | 705 | 698 | 705 | 11,000 |
1997/04/30 | 700 | 704 | 699 | 699 | 9,000 |
1997/04/28 | 694 | 700 | 694 | 700 | 5,000 |
1997/04/25 | 699 | 705 | 695 | 704 | 5,000 |
1997/04/24 | 685 | 700 | 685 | 700 | 15,000 |
1997/04/23 | 685 | 685 | 685 | 685 | 9,000 |
1997/04/22 | 671 | 686 | 671 | 686 | 16,000 |
1997/04/21 | 661 | 680 | 661 | 670 | 5,000 |
1997/04/18 | 651 | 660 | 651 | 660 | 32,000 |
1997/04/17 | 605 | 611 | 605 | 611 | 13,000 |
1997/04/16 | 598 | 598 | 590 | 598 | 11,000 |
1997/04/15 | 591 | 591 | 590 | 590 | 5,000 |
1997/04/14 | 580 | 580 | 580 | 580 | 6,000 |
1997/04/11 | 585 | 590 | 580 | 590 | 8,000 |
1997/04/10 | 603 | 607 | 585 | 585 | 26,000 |
1997/04/09 | 618 | 620 | 600 | 602 | 28,000 |
1997/04/08 | 629 | 630 | 620 | 621 | 11,000 |
1997/04/07 | 670 | 670 | 650 | 654 | 46,000 |
1997/04/04 | 680 | 680 | 670 | 670 | 15,000 |
1997/04/03 | 680 | 690 | 680 | 690 | 2,000 |
1997/04/02 | 690 | 690 | 680 | 690 | 6,000 |
1997/04/01 | 700 | 700 | 680 | 680 | 54,000 |
1997/03/27 | 710 | 710 | 695 | 695 | 9,000 |
1997/03/26 | 710 | 711 | 703 | 703 | 16,000 |
1997/03/25 | 717 | 719 | 710 | 710 | 37,000 |
1997/03/24 | 688 | 697 | 688 | 697 | 29,000 |
1997/03/21 | 688 | 688 | 688 | 688 | 35,000 |
1997/03/19 | 690 | 690 | 688 | 688 | 32,000 |
1997/03/18 | 688 | 690 | 688 | 688 | 54,000 |
1997/03/17 | 690 | 690 | 688 | 688 | 8,000 |
1997/03/14 | 690 | 698 | 690 | 695 | 26,000 |
1997/03/13 | 694 | 698 | 694 | 698 | 107,000 |
1997/03/12 | 710 | 710 | 700 | 700 | 16,000 |
1997/03/11 | 707 | 710 | 707 | 710 | 15,000 |
1997/03/10 | 711 | 711 | 700 | 700 | 5,000 |
1997/03/07 | 720 | 723 | 708 | 710 | 16,000 |
1997/03/06 | 739 | 739 | 720 | 720 | 9,000 |
1997/03/05 | 756 | 756 | 740 | 740 | 44,000 |
1997/03/04 | 754 | 764 | 753 | 755 | 73,000 |
1997/03/03 | 759 | 759 | 750 | 753 | 67,000 |
1997/02/28 | 760 | 760 | 751 | 760 | 13,000 |
1997/02/27 | 760 | 760 | 755 | 760 | 6,000 |
1997/02/26 | 772 | 776 | 770 | 770 | 10,000 |
1997/02/25 | 768 | 777 | 767 | 770 | 207,000 |
1997/02/24 | 766 | 776 | 760 | 766 | 248,000 |
1997/02/21 | 750 | 764 | 750 | 764 | 36,000 |
1997/02/20 | 752 | 758 | 740 | 748 | 27,000 |
1997/02/19 | 753 | 753 | 752 | 752 | 3,000 |
1997/02/18 | 752 | 764 | 751 | 751 | 9,000 |
1997/02/17 | 750 | 756 | 750 | 756 | 6,000 |
1997/02/14 | 750 | 751 | 750 | 750 | 153,000 |
1997/02/13 | 762 | 762 | 750 | 750 | 187,000 |
1997/02/12 | 760 | 760 | 760 | 760 | 1,000 |
1997/02/10 | 760 | 760 | 760 | 760 | 3,000 |
1997/02/07 | 760 | 765 | 760 | 764 | 9,000 |
1997/02/06 | 765 | 765 | 760 | 760 | 7,000 |
1997/02/05 | 771 | 775 | 771 | 773 | 26,000 |
1997/02/04 | 775 | 775 | 770 | 770 | 23,000 |
1997/02/03 | 775 | 775 | 768 | 768 | 60,000 |
1997/01/31 | 775 | 775 | 765 | 765 | 29,000 |
1997/01/30 | 775 | 775 | 770 | 771 | 23,000 |
1997/01/29 | 780 | 780 | 770 | 775 | 9,000 |
1997/01/28 | 801 | 801 | 789 | 789 | 11,000 |
1997/01/27 | 805 | 806 | 805 | 805 | 5,000 |
1997/01/24 | 810 | 810 | 805 | 805 | 11,000 |
1997/01/23 | 810 | 810 | 810 | 810 | 2,000 |
1997/01/22 | 831 | 831 | 831 | 831 | 5,000 |
1997/01/21 | 812 | 831 | 812 | 831 | 9,000 |
1997/01/20 | 865 | 865 | 812 | 812 | 8,000 |
1997/01/17 | 859 | 859 | 858 | 858 | 2,000 |
1997/01/16 | 855 | 870 | 855 | 860 | 34,000 |
1997/01/14 | 855 | 855 | 855 | 855 | 17,000 |
1997/01/13 | 855 | 855 | 855 | 855 | 2,000 |
1997/01/10 | 855 | 859 | 855 | 857 | 23,000 |
1997/01/09 | 848 | 855 | 848 | 855 | 22,000 |
1997/01/08 | 835 | 848 | 835 | 848 | 41,000 |
1997/01/07 | 835 | 835 | 835 | 835 | 79,000 |
1997/01/06 | 828 | 828 | 828 | 828 | 1,000 |