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 |
---|---|---|---|---|---|
1998/12/29 | 435 | 435 | 435 | 435 | 2,000 |
1998/12/28 | 440 | 440 | 434 | 434 | 4,000 |
1998/12/25 | 467 | 467 | 467 | 467 | 1,000 |
1998/12/24 | 470 | 470 | 468 | 470 | 31,000 |
1998/12/22 | 460 | 470 | 460 | 470 | 11,000 |
1998/12/21 | 470 | 470 | 462 | 462 | 2,000 |
1998/12/18 | 470 | 470 | 470 | 470 | 8,000 |
1998/12/17 | 451 | 470 | 451 | 470 | 3,000 |
1998/12/16 | 458 | 459 | 453 | 453 | 3,000 |
1998/12/15 | 437 | 437 | 435 | 435 | 14,000 |
1998/12/14 | 465 | 465 | 430 | 432 | 8,000 |
1998/12/11 | 460 | 470 | 460 | 470 | 16,000 |
1998/12/10 | 470 | 470 | 470 | 470 | 3,000 |
1998/12/09 | 460 | 470 | 460 | 470 | 21,000 |
1998/12/08 | 459 | 460 | 459 | 460 | 4,000 |
1998/12/07 | 455 | 465 | 455 | 461 | 15,000 |
1998/12/04 | 454 | 455 | 454 | 455 | 5,000 |
1998/12/03 | 465 | 465 | 464 | 464 | 6,000 |
1998/12/02 | 465 | 474 | 460 | 460 | 11,000 |
1998/12/01 | 450 | 455 | 450 | 450 | 6,000 |
1998/11/30 | 445 | 453 | 445 | 450 | 18,000 |
1998/11/27 | 440 | 450 | 435 | 450 | 12,000 |
1998/11/26 | 441 | 441 | 430 | 430 | 30,000 |
1998/11/25 | 455 | 455 | 450 | 450 | 5,000 |
1998/11/24 | 445 | 450 | 445 | 450 | 8,000 |
1998/11/20 | 460 | 460 | 440 | 440 | 9,000 |
1998/11/19 | 451 | 452 | 451 | 451 | 5,000 |
1998/11/18 | 445 | 450 | 445 | 450 | 10,000 |
1998/11/17 | 421 | 435 | 421 | 435 | 6,000 |
1998/11/16 | 421 | 421 | 421 | 421 | 1,000 |
1998/11/13 | 420 | 421 | 420 | 421 | 4,000 |
1998/11/12 | 420 | 421 | 420 | 420 | 5,000 |
1998/11/11 | 420 | 420 | 420 | 420 | 3,000 |
1998/11/10 | 419 | 420 | 418 | 418 | 6,000 |
1998/11/09 | 419 | 430 | 419 | 419 | 5,000 |
1998/11/06 | 417 | 417 | 417 | 417 | 3,000 |
1998/11/05 | 430 | 430 | 417 | 417 | 10,000 |
1998/11/04 | 416 | 417 | 416 | 417 | 3,000 |
1998/11/02 | 415 | 415 | 415 | 415 | 1,000 |
1998/10/30 | 425 | 425 | 415 | 415 | 3,000 |
1998/10/29 | 425 | 425 | 411 | 411 | 2,000 |
1998/10/28 | 410 | 410 | 410 | 410 | 1,000 |
1998/10/27 | 425 | 425 | 410 | 410 | 9,000 |
1998/10/26 | 410 | 430 | 410 | 430 | 7,000 |
1998/10/23 | 410 | 410 | 410 | 410 | 10,000 |
1998/10/22 | 429 | 430 | 410 | 410 | 4,000 |
1998/10/21 | 430 | 430 | 430 | 430 | 5,000 |
1998/10/20 | 430 | 430 | 430 | 430 | 3,000 |
1998/10/19 | 425 | 425 | 425 | 425 | 1,000 |
1998/10/16 | 425 | 425 | 425 | 425 | 1,000 |
1998/10/15 | 430 | 430 | 422 | 422 | 4,000 |
1998/10/13 | 430 | 430 | 400 | 400 | 8,000 |
1998/10/12 | 433 | 433 | 430 | 430 | 5,000 |
1998/10/09 | 430 | 430 | 430 | 430 | 1,000 |
1998/10/08 | 433 | 433 | 433 | 433 | 1,000 |
1998/10/07 | 411 | 420 | 400 | 420 | 16,000 |
1998/10/06 | 410 | 411 | 410 | 411 | 12,000 |
1998/10/05 | 410 | 410 | 410 | 410 | 4,000 |
1998/10/02 | 433 | 433 | 405 | 410 | 11,000 |
1998/10/01 | 410 | 433 | 410 | 425 | 4,000 |
1998/09/30 | 433 | 434 | 433 | 433 | 3,000 |
1998/09/29 | 414 | 435 | 414 | 435 | 6,000 |
1998/09/28 | 415 | 420 | 415 | 420 | 2,000 |
1998/09/25 | 417 | 420 | 417 | 417 | 8,000 |
1998/09/24 | 415 | 417 | 415 | 417 | 11,000 |
1998/09/22 | 420 | 420 | 415 | 415 | 18,000 |
1998/09/21 | 419 | 419 | 415 | 415 | 20,000 |
1998/09/18 | 415 | 419 | 400 | 419 | 8,000 |
1998/09/17 | 411 | 419 | 400 | 400 | 4,000 |
1998/09/16 | 419 | 419 | 391 | 391 | 4,000 |
1998/09/14 | 390 | 390 | 390 | 390 | 10,000 |
1998/09/11 | 435 | 435 | 380 | 382 | 17,000 |
1998/09/10 | 430 | 430 | 410 | 410 | 6,000 |
1998/09/09 | 390 | 395 | 390 | 395 | 2,000 |
1998/09/08 | 370 | 390 | 370 | 386 | 18,000 |
1998/09/07 | 380 | 386 | 364 | 364 | 40,000 |
1998/09/04 | 395 | 395 | 389 | 390 | 43,000 |
1998/09/03 | 395 | 404 | 395 | 400 | 19,000 |
1998/09/02 | 400 | 405 | 400 | 405 | 20,000 |
1998/09/01 | 400 | 400 | 390 | 390 | 24,000 |
1998/08/31 | 409 | 409 | 400 | 400 | 6,000 |
1998/08/28 | 400 | 415 | 394 | 415 | 25,000 |
1998/08/27 | 403 | 404 | 394 | 394 | 19,000 |
1998/08/26 | 399 | 404 | 399 | 404 | 36,000 |
1998/08/25 | 390 | 400 | 390 | 400 | 34,000 |
1998/08/24 | 400 | 400 | 395 | 400 | 35,000 |
1998/08/21 | 410 | 410 | 405 | 405 | 20,000 |
1998/08/20 | 411 | 415 | 410 | 415 | 8,000 |
1998/08/19 | 405 | 415 | 405 | 411 | 4,000 |
1998/08/18 | 411 | 415 | 407 | 407 | 7,000 |
1998/08/17 | 414 | 414 | 411 | 411 | 6,000 |
1998/08/14 | 410 | 421 | 410 | 421 | 6,000 |
1998/08/13 | 405 | 415 | 405 | 410 | 5,000 |
1998/08/12 | 440 | 440 | 400 | 415 | 31,000 |
1998/08/10 | 445 | 445 | 440 | 444 | 9,000 |
1998/08/07 | 440 | 450 | 440 | 445 | 8,000 |
1998/08/06 | 456 | 456 | 450 | 450 | 10,000 |
1998/08/05 | 461 | 461 | 461 | 461 | 2,000 |
1998/08/04 | 459 | 459 | 451 | 455 | 12,000 |
1998/08/03 | 455 | 455 | 455 | 455 | 3,000 |
1998/07/31 | 459 | 470 | 455 | 455 | 6,000 |
1998/07/30 | 455 | 455 | 455 | 455 | 5,000 |
1998/07/29 | 459 | 459 | 459 | 459 | 1,000 |
1998/07/28 | 435 | 460 | 435 | 460 | 3,000 |
1998/07/27 | 440 | 440 | 440 | 440 | 17,000 |
1998/07/24 | 434 | 435 | 434 | 435 | 5,000 |
1998/07/23 | 450 | 450 | 434 | 434 | 22,000 |
1998/07/22 | 458 | 458 | 458 | 458 | 1,000 |
1998/07/21 | 470 | 470 | 460 | 460 | 4,000 |
1998/07/17 | 456 | 456 | 450 | 451 | 14,000 |
1998/07/16 | 460 | 460 | 455 | 455 | 15,000 |
1998/07/15 | 464 | 464 | 460 | 460 | 6,000 |
1998/07/14 | 470 | 470 | 465 | 465 | 7,000 |
1998/07/13 | 430 | 430 | 430 | 430 | 2,000 |
1998/07/10 | 450 | 450 | 440 | 440 | 6,000 |
1998/07/09 | 460 | 460 | 440 | 450 | 42,000 |
1998/07/08 | 470 | 470 | 460 | 460 | 4,000 |
1998/07/07 | 459 | 470 | 459 | 470 | 7,000 |
1998/07/06 | 456 | 461 | 456 | 460 | 51,000 |
1998/07/03 | 455 | 460 | 450 | 450 | 57,000 |
1998/07/02 | 465 | 465 | 460 | 460 | 31,000 |
1998/07/01 | 455 | 455 | 449 | 455 | 21,000 |
1998/06/30 | 459 | 459 | 450 | 457 | 18,000 |
1998/06/29 | 459 | 459 | 459 | 459 | 6,000 |
1998/06/26 | 460 | 460 | 459 | 459 | 12,000 |
1998/06/25 | 452 | 459 | 452 | 459 | 15,000 |
1998/06/24 | 452 | 460 | 452 | 460 | 6,000 |
1998/06/23 | 438 | 449 | 438 | 449 | 17,000 |
1998/06/22 | 435 | 440 | 435 | 437 | 11,000 |
1998/06/19 | 436 | 436 | 429 | 430 | 11,000 |
1998/06/18 | 427 | 430 | 421 | 426 | 38,000 |
1998/06/17 | 426 | 426 | 425 | 425 | 14,000 |
1998/06/16 | 430 | 430 | 425 | 425 | 15,000 |
1998/06/15 | 435 | 435 | 435 | 435 | 3,000 |
1998/06/12 | 430 | 435 | 430 | 435 | 23,000 |
1998/06/11 | 440 | 440 | 430 | 435 | 58,000 |
1998/06/10 | 445 | 446 | 444 | 446 | 15,000 |
1998/06/09 | 446 | 446 | 446 | 446 | 10,000 |
1998/06/08 | 447 | 447 | 447 | 447 | 34,000 |
1998/06/05 | 455 | 455 | 451 | 452 | 6,000 |
1998/06/04 | 454 | 454 | 452 | 452 | 5,000 |
1998/06/03 | 455 | 455 | 452 | 455 | 13,000 |
1998/06/02 | 455 | 455 | 452 | 455 | 20,000 |
1998/06/01 | 478 | 478 | 450 | 450 | 4,000 |
1998/05/29 | 478 | 478 | 468 | 468 | 4,000 |
1998/05/27 | 465 | 467 | 455 | 455 | 20,000 |
1998/05/25 | 465 | 475 | 465 | 465 | 5,000 |
1998/05/22 | 468 | 468 | 465 | 465 | 10,000 |
1998/05/21 | 480 | 485 | 478 | 478 | 33,000 |
1998/05/20 | 480 | 480 | 480 | 480 | 3,000 |
1998/05/19 | 471 | 471 | 471 | 471 | 2,000 |
1998/05/18 | 481 | 481 | 471 | 471 | 8,000 |
1998/05/15 | 471 | 471 | 471 | 471 | 1,000 |
1998/05/14 | 455 | 455 | 451 | 451 | 6,000 |
1998/05/13 | 455 | 455 | 455 | 455 | 2,000 |
1998/05/12 | 456 | 457 | 455 | 455 | 11,000 |
1998/05/11 | 456 | 456 | 456 | 456 | 5,000 |
1998/05/08 | 451 | 456 | 451 | 456 | 2,000 |
1998/05/07 | 451 | 451 | 451 | 451 | 2,000 |
1998/05/06 | 485 | 485 | 485 | 485 | 4,000 |
1998/05/01 | 461 | 461 | 460 | 460 | 8,000 |
1998/04/30 | 471 | 479 | 471 | 478 | 3,000 |
1998/04/28 | 461 | 461 | 461 | 461 | 1,000 |
1998/04/27 | 471 | 471 | 471 | 471 | 1,000 |
1998/04/24 | 460 | 470 | 459 | 470 | 26,000 |
1998/04/23 | 460 | 461 | 459 | 459 | 14,000 |
1998/04/22 | 488 | 488 | 451 | 459 | 25,000 |
1998/04/21 | 489 | 489 | 489 | 489 | 1,000 |
1998/04/20 | 488 | 488 | 488 | 488 | 7,000 |
1998/04/17 | 487 | 489 | 487 | 489 | 10,000 |
1998/04/16 | 487 | 512 | 487 | 487 | 3,000 |
1998/04/15 | 482 | 482 | 482 | 482 | 2,000 |
1998/04/14 | 473 | 482 | 473 | 482 | 3,000 |
1998/04/13 | 473 | 473 | 473 | 473 | 14,000 |
1998/04/10 | 470 | 470 | 469 | 470 | 9,000 |
1998/04/09 | 469 | 469 | 468 | 468 | 7,000 |
1998/04/08 | 467 | 468 | 466 | 468 | 6,000 |
1998/04/07 | 466 | 466 | 466 | 466 | 3,000 |
1998/04/06 | 461 | 461 | 460 | 461 | 10,000 |
1998/04/03 | 458 | 486 | 450 | 486 | 16,000 |
1998/04/02 | 512 | 512 | 450 | 450 | 17,000 |
1998/04/01 | 515 | 515 | 512 | 512 | 2,000 |
1998/03/31 | 523 | 523 | 510 | 511 | 3,000 |
1998/03/27 | 512 | 520 | 512 | 520 | 8,000 |
1998/03/26 | 511 | 525 | 511 | 520 | 7,000 |
1998/03/25 | 525 | 525 | 525 | 525 | 6,000 |
1998/03/24 | 520 | 525 | 515 | 525 | 3,000 |
1998/03/23 | 511 | 515 | 511 | 515 | 3,000 |
1998/03/20 | 535 | 535 | 535 | 535 | 3,000 |
1998/03/19 | 535 | 535 | 535 | 535 | 3,000 |
1998/03/18 | 558 | 558 | 535 | 535 | 7,000 |
1998/03/17 | 537 | 538 | 537 | 538 | 2,000 |
1998/03/16 | 542 | 542 | 538 | 538 | 5,000 |
1998/03/13 | 520 | 520 | 512 | 512 | 11,000 |
1998/03/12 | 532 | 532 | 532 | 532 | 2,000 |
1998/03/11 | 551 | 551 | 530 | 530 | 6,000 |
1998/03/10 | 521 | 521 | 521 | 521 | 2,000 |
1998/03/09 | 511 | 579 | 511 | 579 | 10,000 |
1998/03/06 | 541 | 541 | 531 | 531 | 5,000 |
1998/03/05 | 558 | 558 | 550 | 550 | 3,000 |
1998/03/04 | 578 | 578 | 560 | 560 | 3,000 |
1998/03/03 | 579 | 579 | 579 | 579 | 2,000 |
1998/03/02 | 579 | 579 | 569 | 579 | 11,000 |
1998/02/27 | 538 | 538 | 535 | 535 | 2,000 |
1998/02/26 | 551 | 551 | 551 | 551 | 154,000 |
1998/02/25 | 541 | 561 | 511 | 551 | 158,000 |
1998/02/24 | 541 | 542 | 541 | 541 | 5,000 |
1998/02/23 | 541 | 541 | 540 | 541 | 13,000 |
1998/02/20 | 550 | 559 | 550 | 551 | 9,000 |
1998/02/19 | 570 | 570 | 560 | 560 | 26,000 |
1998/02/18 | 570 | 570 | 570 | 570 | 3,000 |
1998/02/17 | 550 | 555 | 550 | 550 | 8,000 |
1998/02/16 | 570 | 570 | 555 | 555 | 5,000 |
1998/02/13 | 565 | 565 | 565 | 565 | 2,000 |
1998/02/12 | 560 | 565 | 560 | 565 | 4,000 |
1998/02/10 | 560 | 570 | 555 | 570 | 9,000 |
1998/02/09 | 542 | 550 | 542 | 550 | 4,000 |
1998/02/06 | 555 | 555 | 555 | 555 | 2,000 |
1998/02/05 | 555 | 560 | 555 | 555 | 3,000 |
1998/02/04 | 560 | 565 | 560 | 565 | 5,000 |
1998/02/03 | 557 | 560 | 557 | 560 | 4,000 |
1998/02/02 | 557 | 557 | 556 | 557 | 8,000 |
1998/01/30 | 560 | 561 | 557 | 557 | 8,000 |
1998/01/29 | 561 | 565 | 560 | 560 | 12,000 |
1998/01/28 | 544 | 565 | 540 | 565 | 22,000 |
1998/01/27 | 556 | 560 | 556 | 557 | 14,000 |
1998/01/26 | 524 | 537 | 524 | 537 | 28,000 |
1998/01/23 | 524 | 524 | 524 | 524 | 3,000 |
1998/01/22 | 520 | 526 | 520 | 526 | 7,000 |
1998/01/21 | 511 | 515 | 510 | 510 | 15,000 |
1998/01/20 | 512 | 512 | 511 | 511 | 4,000 |
1998/01/19 | 476 | 476 | 476 | 476 | 3,000 |
1998/01/16 | 460 | 465 | 460 | 465 | 9,000 |
1998/01/14 | 460 | 460 | 460 | 460 | 1,000 |
1998/01/13 | 440 | 440 | 440 | 440 | 3,000 |
1998/01/12 | 440 | 440 | 434 | 434 | 6,000 |
1998/01/09 | 443 | 443 | 443 | 443 | 4,000 |
1998/01/08 | 441 | 441 | 441 | 441 | 1,000 |
1998/01/07 | 440 | 440 | 440 | 440 | 1,000 |
1998/01/06 | 442 | 442 | 440 | 440 | 14,000 |
1998/01/05 | 475 | 475 | 475 | 475 | 1,000 |