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 |
---|---|---|---|---|---|
1999/12/30 | 511 | 512 | 511 | 512 | 3,000 |
1999/12/29 | 510 | 511 | 510 | 511 | 11,000 |
1999/12/28 | 520 | 520 | 510 | 510 | 5,000 |
1999/12/27 | 541 | 541 | 531 | 531 | 6,000 |
1999/12/24 | 550 | 551 | 541 | 541 | 31,000 |
1999/12/22 | 580 | 580 | 549 | 550 | 78,000 |
1999/12/21 | 560 | 581 | 560 | 581 | 5,000 |
1999/12/20 | 571 | 600 | 560 | 560 | 162,000 |
1999/12/17 | 595 | 595 | 571 | 571 | 13,000 |
1999/12/16 | 600 | 600 | 585 | 595 | 21,000 |
1999/12/15 | 605 | 605 | 600 | 600 | 5,000 |
1999/12/14 | 599 | 610 | 590 | 605 | 186,000 |
1999/12/13 | 603 | 603 | 599 | 599 | 10,000 |
1999/12/10 | 592 | 604 | 592 | 604 | 39,000 |
1999/12/09 | 610 | 620 | 600 | 600 | 31,000 |
1999/12/08 | 649 | 649 | 611 | 620 | 9,000 |
1999/12/07 | 645 | 650 | 639 | 649 | 30,000 |
1999/12/06 | 645 | 646 | 645 | 646 | 2,000 |
1999/12/03 | 680 | 681 | 646 | 646 | 15,000 |
1999/12/02 | 660 | 675 | 650 | 671 | 19,000 |
1999/12/01 | 645 | 651 | 645 | 651 | 6,000 |
1999/11/30 | 649 | 649 | 640 | 645 | 10,000 |
1999/11/29 | 654 | 663 | 654 | 663 | 16,000 |
1999/11/26 | 668 | 668 | 650 | 657 | 13,000 |
1999/11/25 | 700 | 700 | 600 | 669 | 14,000 |
1999/11/24 | 715 | 715 | 700 | 700 | 7,000 |
1999/11/22 | 715 | 716 | 715 | 715 | 17,000 |
1999/11/19 | 700 | 705 | 700 | 705 | 9,000 |
1999/11/18 | 710 | 710 | 702 | 705 | 35,000 |
1999/11/17 | 699 | 703 | 699 | 703 | 41,000 |
1999/11/16 | 700 | 701 | 698 | 699 | 20,000 |
1999/11/15 | 710 | 710 | 629 | 700 | 36,000 |
1999/11/12 | 730 | 745 | 720 | 721 | 29,000 |
1999/11/11 | 731 | 750 | 730 | 730 | 24,000 |
1999/11/10 | 730 | 730 | 723 | 723 | 35,000 |
1999/11/09 | 731 | 739 | 720 | 730 | 17,000 |
1999/11/08 | 761 | 761 | 730 | 730 | 18,000 |
1999/11/05 | 735 | 761 | 735 | 761 | 26,000 |
1999/11/04 | 754 | 755 | 735 | 735 | 25,000 |
1999/11/02 | 731 | 754 | 731 | 754 | 6,000 |
1999/11/01 | 740 | 740 | 730 | 730 | 12,000 |
1999/10/29 | 750 | 753 | 750 | 753 | 3,000 |
1999/10/28 | 749 | 750 | 749 | 750 | 9,000 |
1999/10/27 | 748 | 749 | 748 | 749 | 5,000 |
1999/10/26 | 746 | 748 | 746 | 748 | 7,000 |
1999/10/25 | 780 | 780 | 740 | 745 | 8,000 |
1999/10/22 | 770 | 800 | 770 | 800 | 3,000 |
1999/10/21 | 770 | 770 | 760 | 770 | 6,000 |
1999/10/20 | 817 | 817 | 812 | 812 | 5,000 |
1999/10/19 | 817 | 817 | 815 | 815 | 3,000 |
1999/10/18 | 800 | 800 | 777 | 777 | 59,000 |
1999/10/15 | 799 | 801 | 799 | 800 | 10,000 |
1999/10/14 | 809 | 809 | 799 | 799 | 4,000 |
1999/10/13 | 817 | 818 | 817 | 817 | 6,000 |
1999/10/12 | 785 | 803 | 785 | 803 | 16,000 |
1999/10/08 | 776 | 781 | 776 | 780 | 5,000 |
1999/10/07 | 796 | 800 | 775 | 775 | 9,000 |
1999/10/06 | 795 | 796 | 795 | 796 | 4,000 |
1999/10/05 | 782 | 850 | 782 | 820 | 14,000 |
1999/10/04 | 730 | 772 | 729 | 772 | 77,000 |
1999/10/01 | 728 | 729 | 720 | 729 | 51,000 |
1999/09/30 | 733 | 740 | 720 | 740 | 39,000 |
1999/09/29 | 730 | 731 | 723 | 723 | 17,000 |
1999/09/28 | 721 | 722 | 721 | 722 | 2,000 |
1999/09/27 | 732 | 732 | 720 | 720 | 19,000 |
1999/09/24 | 750 | 755 | 729 | 731 | 62,000 |
1999/09/22 | 800 | 801 | 780 | 783 | 56,000 |
1999/09/21 | 809 | 819 | 803 | 803 | 35,000 |
1999/09/20 | 819 | 819 | 808 | 809 | 18,000 |
1999/09/17 | 802 | 810 | 800 | 809 | 35,000 |
1999/09/16 | 825 | 825 | 810 | 824 | 40,000 |
1999/09/14 | 829 | 829 | 805 | 825 | 10,000 |
1999/09/13 | 806 | 835 | 805 | 834 | 73,000 |
1999/09/10 | 805 | 805 | 792 | 800 | 92,000 |
1999/09/09 | 802 | 802 | 790 | 790 | 23,000 |
1999/09/08 | 805 | 807 | 800 | 802 | 43,000 |
1999/09/07 | 851 | 851 | 821 | 821 | 14,000 |
1999/09/06 | 831 | 851 | 831 | 851 | 6,000 |
1999/09/03 | 842 | 890 | 842 | 851 | 45,000 |
1999/09/02 | 883 | 889 | 836 | 862 | 41,000 |
1999/09/01 | 850 | 880 | 850 | 880 | 58,000 |
1999/08/31 | 804 | 846 | 804 | 846 | 32,000 |
1999/08/30 | 830 | 830 | 824 | 824 | 9,000 |
1999/08/27 | 865 | 865 | 859 | 860 | 23,000 |
1999/08/26 | 865 | 865 | 854 | 859 | 28,000 |
1999/08/25 | 843 | 855 | 843 | 855 | 46,000 |
1999/08/24 | 855 | 855 | 845 | 848 | 24,000 |
1999/08/23 | 831 | 855 | 831 | 855 | 19,000 |
1999/08/20 | 890 | 890 | 855 | 855 | 29,000 |
1999/08/19 | 870 | 879 | 865 | 865 | 36,000 |
1999/08/18 | 870 | 870 | 860 | 870 | 37,000 |
1999/08/17 | 830 | 850 | 830 | 850 | 31,000 |
1999/08/16 | 835 | 840 | 830 | 830 | 9,000 |
1999/08/13 | 835 | 835 | 835 | 835 | 3,000 |
1999/08/11 | 838 | 840 | 835 | 835 | 20,000 |
1999/08/10 | 830 | 850 | 830 | 835 | 29,000 |
1999/08/09 | 816 | 830 | 816 | 830 | 10,000 |
1999/08/06 | 775 | 819 | 775 | 819 | 26,000 |
1999/08/05 | 770 | 770 | 751 | 765 | 21,000 |
1999/08/04 | 760 | 780 | 760 | 770 | 9,000 |
1999/08/03 | 800 | 800 | 750 | 755 | 10,000 |
1999/08/02 | 800 | 801 | 797 | 800 | 12,000 |
1999/07/30 | 821 | 821 | 815 | 820 | 13,000 |
1999/07/29 | 810 | 820 | 810 | 820 | 37,000 |
1999/07/28 | 800 | 803 | 800 | 803 | 5,000 |
1999/07/27 | 801 | 802 | 800 | 800 | 8,000 |
1999/07/26 | 817 | 818 | 817 | 818 | 9,000 |
1999/07/23 | 820 | 820 | 815 | 817 | 12,000 |
1999/07/22 | 831 | 832 | 831 | 832 | 8,000 |
1999/07/21 | 850 | 850 | 831 | 832 | 16,000 |
1999/07/19 | 860 | 877 | 850 | 850 | 10,000 |
1999/07/16 | 845 | 852 | 845 | 852 | 9,000 |
1999/07/15 | 831 | 835 | 830 | 835 | 8,000 |
1999/07/14 | 846 | 860 | 845 | 850 | 13,000 |
1999/07/13 | 850 | 850 | 840 | 840 | 4,000 |
1999/07/12 | 845 | 870 | 845 | 860 | 20,000 |
1999/07/09 | 830 | 835 | 830 | 830 | 36,000 |
1999/07/08 | 830 | 830 | 820 | 820 | 28,000 |
1999/07/07 | 830 | 835 | 829 | 830 | 12,000 |
1999/07/06 | 835 | 845 | 830 | 845 | 24,000 |
1999/07/05 | 831 | 840 | 831 | 840 | 8,000 |
1999/07/02 | 855 | 860 | 850 | 850 | 15,000 |
1999/07/01 | 820 | 835 | 820 | 835 | 22,000 |
1999/06/30 | 810 | 840 | 810 | 825 | 43,000 |
1999/06/29 | 850 | 850 | 790 | 801 | 122,000 |
1999/06/28 | 881 | 881 | 840 | 850 | 11,000 |
1999/06/25 | 899 | 899 | 881 | 881 | 7,000 |
1999/06/24 | 917 | 917 | 890 | 900 | 35,000 |
1999/06/23 | 940 | 950 | 916 | 918 | 30,000 |
1999/06/22 | 910 | 960 | 908 | 950 | 110,000 |
1999/06/21 | 900 | 911 | 900 | 910 | 40,000 |
1999/06/18 | 915 | 915 | 900 | 900 | 52,000 |
1999/06/17 | 899 | 900 | 890 | 900 | 88,000 |
1999/06/16 | 900 | 905 | 890 | 900 | 95,000 |
1999/06/15 | 865 | 888 | 855 | 888 | 42,000 |
1999/06/14 | 859 | 859 | 825 | 825 | 13,000 |
1999/06/11 | 880 | 880 | 810 | 820 | 41,000 |
1999/06/10 | 874 | 875 | 871 | 872 | 9,000 |
1999/06/09 | 870 | 874 | 865 | 874 | 26,000 |
1999/06/08 | 856 | 870 | 855 | 869 | 13,000 |
1999/06/07 | 850 | 870 | 850 | 851 | 28,000 |
1999/06/04 | 830 | 860 | 830 | 850 | 19,000 |
1999/06/03 | 830 | 830 | 830 | 830 | 11,000 |
1999/06/02 | 830 | 831 | 830 | 830 | 15,000 |
1999/06/01 | 838 | 839 | 829 | 830 | 16,000 |
1999/05/31 | 852 | 853 | 852 | 853 | 11,000 |
1999/05/28 | 850 | 855 | 850 | 852 | 22,000 |
1999/05/27 | 865 | 870 | 865 | 865 | 34,000 |
1999/05/26 | 862 | 865 | 852 | 855 | 17,000 |
1999/05/25 | 860 | 870 | 860 | 862 | 39,000 |
1999/05/24 | 860 | 865 | 850 | 860 | 50,000 |
1999/05/21 | 840 | 865 | 840 | 865 | 29,000 |
1999/05/20 | 860 | 860 | 847 | 850 | 22,000 |
1999/05/19 | 849 | 858 | 849 | 855 | 31,000 |
1999/05/18 | 855 | 855 | 845 | 850 | 112,000 |
1999/05/17 | 870 | 870 | 841 | 850 | 152,000 |
1999/05/14 | 830 | 835 | 821 | 830 | 48,000 |
1999/05/13 | 835 | 835 | 830 | 830 | 50,000 |
1999/05/12 | 830 | 840 | 830 | 830 | 77,000 |
1999/05/11 | 829 | 829 | 815 | 828 | 83,000 |
1999/05/10 | 807 | 830 | 807 | 829 | 24,000 |
1999/05/07 | 788 | 820 | 788 | 807 | 17,000 |
1999/05/06 | 829 | 829 | 780 | 785 | 7,000 |
1999/04/30 | 815 | 815 | 799 | 800 | 17,000 |
1999/04/28 | 821 | 821 | 811 | 815 | 9,000 |
1999/04/27 | 840 | 840 | 800 | 831 | 11,000 |
1999/04/26 | 830 | 840 | 810 | 840 | 46,000 |
1999/04/23 | 800 | 830 | 800 | 830 | 49,000 |
1999/04/22 | 782 | 805 | 781 | 798 | 52,000 |
1999/04/21 | 811 | 811 | 800 | 800 | 12,000 |
1999/04/20 | 820 | 820 | 803 | 810 | 21,000 |
1999/04/19 | 800 | 803 | 800 | 803 | 22,000 |
1999/04/16 | 835 | 835 | 800 | 800 | 19,000 |
1999/04/15 | 832 | 850 | 832 | 840 | 49,000 |
1999/04/14 | 830 | 830 | 790 | 830 | 12,000 |
1999/04/13 | 850 | 850 | 830 | 840 | 38,000 |
1999/04/12 | 850 | 850 | 840 | 850 | 51,000 |
1999/04/09 | 837 | 859 | 830 | 850 | 102,000 |
1999/04/08 | 811 | 840 | 810 | 830 | 75,000 |
1999/04/07 | 799 | 810 | 794 | 810 | 106,000 |
1999/04/06 | 780 | 800 | 775 | 800 | 198,000 |
1999/04/05 | 750 | 770 | 749 | 770 | 48,000 |
1999/04/02 | 769 | 780 | 746 | 750 | 118,000 |
1999/04/01 | 680 | 755 | 680 | 754 | 91,000 |
1999/03/31 | 680 | 680 | 660 | 680 | 13,000 |
1999/03/30 | 674 | 674 | 650 | 651 | 9,000 |
1999/03/29 | 644 | 650 | 644 | 650 | 18,000 |
1999/03/26 | 646 | 646 | 642 | 643 | 40,000 |
1999/03/25 | 646 | 649 | 645 | 645 | 23,000 |
1999/03/24 | 661 | 661 | 645 | 645 | 13,000 |
1999/03/23 | 667 | 667 | 650 | 661 | 11,000 |
1999/03/19 | 664 | 670 | 664 | 666 | 9,000 |
1999/03/18 | 640 | 665 | 640 | 664 | 70,000 |
1999/03/17 | 680 | 680 | 643 | 643 | 38,000 |
1999/03/16 | 690 | 690 | 679 | 685 | 12,000 |
1999/03/15 | 700 | 700 | 682 | 692 | 17,000 |
1999/03/12 | 700 | 715 | 700 | 702 | 185,000 |
1999/03/11 | 709 | 710 | 670 | 700 | 26,000 |
1999/03/10 | 710 | 715 | 699 | 710 | 196,000 |
1999/03/09 | 707 | 716 | 707 | 712 | 50,000 |
1999/03/08 | 689 | 715 | 689 | 708 | 79,000 |
1999/03/05 | 644 | 680 | 644 | 680 | 91,000 |
1999/03/04 | 640 | 655 | 640 | 645 | 88,000 |
1999/03/03 | 600 | 650 | 600 | 648 | 59,000 |
1999/03/02 | 601 | 601 | 595 | 600 | 55,000 |
1999/03/01 | 610 | 610 | 590 | 600 | 33,000 |
1999/02/26 | 596 | 620 | 596 | 605 | 26,000 |
1999/02/25 | 599 | 599 | 590 | 593 | 15,000 |
1999/02/24 | 600 | 600 | 590 | 600 | 37,000 |
1999/02/23 | 574 | 620 | 560 | 601 | 52,000 |
1999/02/22 | 600 | 600 | 580 | 585 | 17,000 |
1999/02/19 | 574 | 599 | 574 | 590 | 57,000 |
1999/02/18 | 570 | 570 | 550 | 564 | 17,000 |
1999/02/17 | 580 | 580 | 570 | 570 | 10,000 |
1999/02/16 | 591 | 593 | 585 | 585 | 18,000 |
1999/02/15 | 586 | 595 | 585 | 590 | 19,000 |
1999/02/12 | 570 | 599 | 570 | 582 | 39,000 |
1999/02/10 | 560 | 566 | 550 | 566 | 14,000 |
1999/02/09 | 560 | 560 | 560 | 560 | 21,000 |
1999/02/08 | 535 | 560 | 535 | 560 | 16,000 |
1999/02/05 | 540 | 540 | 530 | 531 | 24,000 |
1999/02/04 | 560 | 560 | 540 | 540 | 22,000 |
1999/02/03 | 560 | 575 | 551 | 560 | 96,000 |
1999/02/02 | 560 | 560 | 550 | 560 | 102,000 |
1999/02/01 | 481 | 481 | 480 | 480 | 5,000 |
1999/01/29 | 475 | 480 | 475 | 479 | 10,000 |
1999/01/28 | 470 | 471 | 466 | 470 | 12,000 |
1999/01/27 | 465 | 470 | 465 | 470 | 9,000 |
1999/01/26 | 470 | 472 | 465 | 465 | 17,000 |
1999/01/25 | 469 | 470 | 469 | 470 | 7,000 |
1999/01/22 | 460 | 460 | 460 | 460 | 2,000 |
1999/01/21 | 460 | 460 | 460 | 460 | 4,000 |
1999/01/20 | 469 | 469 | 457 | 469 | 6,000 |
1999/01/19 | 470 | 470 | 470 | 470 | 5,000 |
1999/01/18 | 460 | 460 | 450 | 450 | 6,000 |
1999/01/14 | 455 | 474 | 455 | 460 | 7,000 |
1999/01/13 | 470 | 470 | 445 | 445 | 6,000 |
1999/01/12 | 460 | 470 | 460 | 470 | 11,000 |
1999/01/11 | 460 | 460 | 460 | 460 | 24,000 |
1999/01/08 | 460 | 460 | 459 | 460 | 19,000 |
1999/01/07 | 455 | 460 | 455 | 460 | 15,000 |
1999/01/06 | 452 | 460 | 452 | 455 | 3,000 |
1999/01/05 | 467 | 467 | 443 | 451 | 11,000 |
1999/01/04 | 467 | 467 | 450 | 450 | 3,000 |