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 |
---|---|---|---|---|---|
2000/12/29 | 650 | 650 | 640 | 640 | 9,000 |
2000/12/28 | 651 | 651 | 650 | 650 | 4,000 |
2000/12/27 | 640 | 650 | 630 | 650 | 3,000 |
2000/12/26 | 650 | 650 | 630 | 640 | 6,000 |
2000/12/25 | 638 | 650 | 638 | 650 | 11,000 |
2000/12/22 | 631 | 643 | 631 | 637 | 15,000 |
2000/12/21 | 631 | 631 | 631 | 631 | 1,000 |
2000/12/20 | 631 | 637 | 615 | 636 | 7,000 |
2000/12/19 | 660 | 660 | 631 | 631 | 8,000 |
2000/12/18 | 610 | 664 | 610 | 664 | 24,000 |
2000/12/15 | 665 | 671 | 665 | 670 | 11,000 |
2000/12/14 | 665 | 665 | 665 | 665 | 1,000 |
2000/12/13 | 679 | 679 | 665 | 665 | 2,000 |
2000/12/12 | 685 | 695 | 680 | 682 | 29,000 |
2000/12/11 | 675 | 683 | 675 | 683 | 41,000 |
2000/12/08 | 662 | 663 | 661 | 663 | 39,000 |
2000/12/07 | 690 | 690 | 660 | 663 | 8,000 |
2000/12/06 | 690 | 698 | 690 | 698 | 17,000 |
2000/12/05 | 700 | 701 | 682 | 689 | 20,000 |
2000/12/04 | 700 | 709 | 700 | 705 | 51,000 |
2000/12/01 | 699 | 699 | 676 | 697 | 8,000 |
2000/11/30 | 670 | 700 | 670 | 700 | 5,000 |
2000/11/29 | 684 | 684 | 680 | 680 | 2,000 |
2000/11/28 | 700 | 702 | 699 | 700 | 29,000 |
2000/11/27 | 686 | 705 | 686 | 700 | 28,000 |
2000/11/24 | 685 | 699 | 685 | 686 | 8,000 |
2000/11/22 | 677 | 685 | 677 | 685 | 13,000 |
2000/11/21 | 667 | 677 | 667 | 677 | 36,000 |
2000/11/20 | 655 | 667 | 655 | 667 | 20,000 |
2000/11/17 | 664 | 664 | 654 | 655 | 12,000 |
2000/11/16 | 644 | 665 | 644 | 663 | 20,000 |
2000/11/15 | 655 | 655 | 654 | 654 | 8,000 |
2000/11/14 | 636 | 643 | 631 | 641 | 22,000 |
2000/11/13 | 643 | 643 | 631 | 635 | 14,000 |
2000/11/10 | 659 | 659 | 643 | 643 | 5,000 |
2000/11/09 | 661 | 661 | 648 | 659 | 13,000 |
2000/11/08 | 657 | 671 | 641 | 661 | 35,000 |
2000/11/07 | 660 | 673 | 653 | 653 | 18,000 |
2000/11/06 | 637 | 650 | 637 | 648 | 39,000 |
2000/11/02 | 639 | 639 | 629 | 635 | 7,000 |
2000/11/01 | 630 | 650 | 630 | 639 | 20,000 |
2000/10/31 | 601 | 629 | 600 | 600 | 17,000 |
2000/10/30 | 600 | 603 | 590 | 600 | 67,000 |
2000/10/27 | 620 | 620 | 600 | 600 | 34,000 |
2000/10/26 | 613 | 613 | 603 | 610 | 17,000 |
2000/10/25 | 600 | 650 | 590 | 640 | 91,000 |
2000/10/24 | 584 | 600 | 584 | 600 | 5,000 |
2000/10/23 | 567 | 584 | 567 | 584 | 5,000 |
2000/10/20 | 610 | 610 | 606 | 607 | 8,000 |
2000/10/19 | 608 | 615 | 605 | 605 | 7,000 |
2000/10/18 | 614 | 614 | 608 | 608 | 26,000 |
2000/10/17 | 628 | 628 | 614 | 614 | 9,000 |
2000/10/16 | 618 | 618 | 618 | 618 | 3,000 |
2000/10/13 | 608 | 610 | 602 | 608 | 8,000 |
2000/10/12 | 600 | 608 | 600 | 608 | 7,000 |
2000/10/11 | 625 | 625 | 620 | 620 | 2,000 |
2000/10/10 | 640 | 640 | 625 | 625 | 9,000 |
2000/10/06 | 640 | 640 | 640 | 640 | 13,000 |
2000/10/05 | 651 | 651 | 630 | 640 | 7,000 |
2000/10/04 | 646 | 656 | 646 | 651 | 7,000 |
2000/10/03 | 675 | 676 | 675 | 676 | 5,000 |
2000/10/02 | 708 | 708 | 675 | 675 | 23,000 |
2000/09/29 | 619 | 638 | 619 | 638 | 8,000 |
2000/09/28 | 636 | 636 | 619 | 619 | 8,000 |
2000/09/27 | 642 | 642 | 630 | 630 | 5,000 |
2000/09/26 | 640 | 658 | 640 | 642 | 13,000 |
2000/09/25 | 641 | 641 | 623 | 640 | 7,000 |
2000/09/22 | 649 | 649 | 615 | 631 | 34,000 |
2000/09/21 | 607 | 660 | 607 | 650 | 23,000 |
2000/09/20 | 608 | 630 | 608 | 627 | 29,000 |
2000/09/19 | 610 | 610 | 606 | 607 | 17,000 |
2000/09/18 | 605 | 607 | 605 | 607 | 10,000 |
2000/09/14 | 613 | 615 | 605 | 605 | 22,000 |
2000/09/13 | 609 | 611 | 609 | 611 | 6,000 |
2000/09/12 | 619 | 619 | 608 | 608 | 8,000 |
2000/09/11 | 620 | 620 | 610 | 619 | 17,000 |
2000/09/08 | 627 | 628 | 616 | 619 | 29,000 |
2000/09/07 | 629 | 629 | 627 | 627 | 7,000 |
2000/09/06 | 629 | 629 | 619 | 628 | 10,000 |
2000/09/05 | 620 | 629 | 615 | 629 | 17,000 |
2000/09/04 | 635 | 635 | 621 | 621 | 5,000 |
2000/09/01 | 644 | 644 | 627 | 628 | 8,000 |
2000/08/31 | 635 | 645 | 635 | 645 | 5,000 |
2000/08/30 | 669 | 669 | 631 | 631 | 6,000 |
2000/08/29 | 626 | 674 | 626 | 673 | 13,000 |
2000/08/28 | 670 | 674 | 660 | 674 | 10,000 |
2000/08/25 | 670 | 675 | 663 | 675 | 14,000 |
2000/08/24 | 670 | 670 | 660 | 670 | 16,000 |
2000/08/23 | 670 | 670 | 660 | 660 | 6,000 |
2000/08/22 | 670 | 670 | 660 | 670 | 6,000 |
2000/08/21 | 674 | 674 | 660 | 670 | 5,000 |
2000/08/18 | 678 | 678 | 670 | 675 | 9,000 |
2000/08/17 | 675 | 675 | 671 | 671 | 3,000 |
2000/08/16 | 675 | 677 | 675 | 677 | 2,000 |
2000/08/15 | 680 | 680 | 671 | 675 | 14,000 |
2000/08/14 | 679 | 680 | 678 | 679 | 10,000 |
2000/08/11 | 675 | 679 | 675 | 679 | 7,000 |
2000/08/10 | 676 | 679 | 675 | 675 | 7,000 |
2000/08/09 | 676 | 676 | 670 | 675 | 6,000 |
2000/08/08 | 675 | 680 | 675 | 676 | 25,000 |
2000/08/07 | 679 | 679 | 675 | 675 | 6,000 |
2000/08/04 | 680 | 680 | 680 | 680 | 18,000 |
2000/08/03 | 692 | 692 | 685 | 688 | 8,000 |
2000/08/02 | 700 | 700 | 692 | 692 | 10,000 |
2000/08/01 | 671 | 675 | 664 | 675 | 15,000 |
2000/07/31 | 676 | 676 | 663 | 663 | 11,000 |
2000/07/28 | 705 | 706 | 690 | 690 | 10,000 |
2000/07/27 | 700 | 705 | 697 | 705 | 41,000 |
2000/07/26 | 700 | 700 | 700 | 700 | 9,000 |
2000/07/25 | 700 | 700 | 700 | 700 | 4,000 |
2000/07/24 | 706 | 706 | 700 | 700 | 19,000 |
2000/07/21 | 706 | 706 | 706 | 706 | 7,000 |
2000/07/19 | 717 | 717 | 701 | 701 | 7,000 |
2000/07/18 | 721 | 721 | 720 | 720 | 10,000 |
2000/07/17 | 748 | 748 | 719 | 720 | 11,000 |
2000/07/14 | 716 | 716 | 716 | 716 | 11,000 |
2000/07/13 | 720 | 720 | 716 | 716 | 9,000 |
2000/07/12 | 720 | 720 | 716 | 719 | 8,000 |
2000/07/11 | 719 | 721 | 719 | 720 | 7,000 |
2000/07/10 | 701 | 719 | 701 | 719 | 7,000 |
2000/07/07 | 714 | 714 | 705 | 705 | 10,000 |
2000/07/06 | 732 | 732 | 710 | 716 | 21,000 |
2000/07/05 | 748 | 748 | 722 | 733 | 13,000 |
2000/07/04 | 770 | 770 | 749 | 749 | 12,000 |
2000/07/03 | 781 | 781 | 739 | 769 | 20,000 |
2000/06/30 | 705 | 728 | 705 | 728 | 14,000 |
2000/06/29 | 705 | 705 | 701 | 701 | 11,000 |
2000/06/28 | 710 | 710 | 685 | 700 | 11,000 |
2000/06/27 | 710 | 711 | 710 | 711 | 7,000 |
2000/06/26 | 709 | 711 | 709 | 710 | 21,000 |
2000/06/23 | 710 | 710 | 699 | 709 | 33,000 |
2000/06/22 | 700 | 710 | 700 | 710 | 31,000 |
2000/06/21 | 700 | 708 | 700 | 700 | 14,000 |
2000/06/20 | 710 | 710 | 700 | 709 | 14,000 |
2000/06/19 | 703 | 703 | 692 | 700 | 32,000 |
2000/06/16 | 709 | 709 | 699 | 700 | 44,000 |
2000/06/15 | 700 | 710 | 700 | 710 | 31,000 |
2000/06/14 | 710 | 715 | 703 | 710 | 24,000 |
2000/06/13 | 700 | 710 | 700 | 710 | 17,000 |
2000/06/12 | 710 | 710 | 700 | 700 | 47,000 |
2000/06/09 | 705 | 705 | 701 | 702 | 19,000 |
2000/06/08 | 699 | 700 | 696 | 700 | 15,000 |
2000/06/07 | 699 | 700 | 695 | 699 | 9,000 |
2000/06/06 | 674 | 681 | 673 | 681 | 7,000 |
2000/06/05 | 693 | 695 | 693 | 695 | 14,000 |
2000/06/02 | 700 | 700 | 691 | 693 | 30,000 |
2000/06/01 | 698 | 699 | 691 | 698 | 14,000 |
2000/05/31 | 680 | 699 | 680 | 699 | 27,000 |
2000/05/30 | 699 | 699 | 671 | 671 | 23,000 |
2000/05/29 | 705 | 705 | 695 | 695 | 52,000 |
2000/05/26 | 685 | 700 | 685 | 700 | 113,000 |
2000/05/25 | 685 | 686 | 680 | 680 | 117,000 |
2000/05/24 | 660 | 688 | 659 | 684 | 54,000 |
2000/05/23 | 658 | 658 | 657 | 658 | 19,000 |
2000/05/22 | 635 | 655 | 635 | 655 | 50,000 |
2000/05/19 | 615 | 635 | 615 | 630 | 7,000 |
2000/05/18 | 645 | 645 | 615 | 615 | 20,000 |
2000/05/17 | 621 | 622 | 605 | 615 | 45,000 |
2000/05/16 | 620 | 621 | 615 | 621 | 23,000 |
2000/05/15 | 600 | 616 | 599 | 610 | 65,000 |
2000/05/12 | 605 | 605 | 595 | 600 | 47,000 |
2000/05/11 | 600 | 605 | 591 | 600 | 57,000 |
2000/05/10 | 621 | 621 | 601 | 605 | 26,000 |
2000/05/09 | 619 | 623 | 619 | 622 | 47,000 |
2000/05/08 | 616 | 623 | 616 | 622 | 33,000 |
2000/05/02 | 617 | 617 | 613 | 617 | 57,000 |
2000/05/01 | 575 | 614 | 575 | 614 | 55,000 |
2000/04/28 | 554 | 579 | 554 | 574 | 55,000 |
2000/04/27 | 544 | 554 | 544 | 554 | 12,000 |
2000/04/26 | 545 | 545 | 540 | 544 | 35,000 |
2000/04/25 | 544 | 544 | 539 | 544 | 16,000 |
2000/04/24 | 540 | 540 | 535 | 535 | 7,000 |
2000/04/21 | 510 | 531 | 510 | 531 | 8,000 |
2000/04/20 | 520 | 520 | 511 | 520 | 50,000 |
2000/04/19 | 530 | 540 | 512 | 512 | 76,000 |
2000/04/18 | 525 | 525 | 521 | 525 | 14,000 |
2000/04/17 | 545 | 545 | 520 | 530 | 17,000 |
2000/04/14 | 555 | 558 | 555 | 555 | 10,000 |
2000/04/13 | 558 | 558 | 555 | 558 | 13,000 |
2000/04/12 | 556 | 558 | 552 | 558 | 12,000 |
2000/04/11 | 556 | 557 | 556 | 557 | 8,000 |
2000/04/10 | 548 | 556 | 548 | 556 | 16,000 |
2000/04/07 | 545 | 547 | 545 | 547 | 19,000 |
2000/04/06 | 543 | 550 | 543 | 550 | 16,000 |
2000/04/05 | 555 | 555 | 543 | 543 | 17,000 |
2000/04/04 | 565 | 565 | 555 | 555 | 14,000 |
2000/04/03 | 565 | 565 | 560 | 561 | 8,000 |
2000/03/31 | 556 | 565 | 556 | 565 | 31,000 |
2000/03/30 | 590 | 590 | 551 | 551 | 14,000 |
2000/03/29 | 600 | 600 | 589 | 589 | 10,000 |
2000/03/28 | 572 | 572 | 551 | 551 | 6,000 |
2000/03/27 | 570 | 580 | 570 | 578 | 9,000 |
2000/03/24 | 561 | 565 | 561 | 565 | 32,000 |
2000/03/23 | 566 | 570 | 560 | 561 | 24,000 |
2000/03/22 | 580 | 580 | 561 | 561 | 25,000 |
2000/03/21 | 578 | 601 | 578 | 580 | 207,000 |
2000/03/17 | 580 | 580 | 556 | 560 | 37,000 |
2000/03/16 | 584 | 584 | 535 | 555 | 23,000 |
2000/03/15 | 585 | 585 | 584 | 584 | 8,000 |
2000/03/14 | 594 | 600 | 584 | 594 | 11,000 |
2000/03/13 | 585 | 585 | 570 | 584 | 7,000 |
2000/03/10 | 586 | 586 | 568 | 568 | 58,000 |
2000/03/09 | 598 | 598 | 579 | 580 | 22,000 |
2000/03/08 | 572 | 580 | 566 | 578 | 14,000 |
2000/03/07 | 580 | 580 | 573 | 573 | 12,000 |
2000/03/06 | 560 | 585 | 560 | 567 | 24,000 |
2000/03/03 | 577 | 580 | 560 | 560 | 26,000 |
2000/03/02 | 570 | 592 | 570 | 577 | 38,000 |
2000/03/01 | 560 | 569 | 560 | 560 | 15,000 |
2000/02/29 | 550 | 563 | 550 | 563 | 23,000 |
2000/02/28 | 563 | 563 | 535 | 550 | 6,000 |
2000/02/25 | 529 | 533 | 510 | 533 | 14,000 |
2000/02/24 | 560 | 560 | 529 | 529 | 20,000 |
2000/02/23 | 492 | 500 | 492 | 500 | 19,000 |
2000/02/22 | 514 | 515 | 500 | 500 | 31,000 |
2000/02/21 | 530 | 530 | 515 | 515 | 11,000 |
2000/02/18 | 545 | 545 | 530 | 530 | 19,000 |
2000/02/17 | 549 | 549 | 533 | 533 | 16,000 |
2000/02/16 | 550 | 550 | 541 | 549 | 8,000 |
2000/02/15 | 566 | 566 | 535 | 540 | 21,000 |
2000/02/14 | 557 | 557 | 532 | 532 | 35,000 |
2000/02/10 | 565 | 565 | 556 | 556 | 19,000 |
2000/02/09 | 585 | 585 | 560 | 562 | 31,000 |
2000/02/08 | 600 | 600 | 550 | 569 | 81,000 |
2000/02/07 | 556 | 600 | 556 | 575 | 63,000 |
2000/02/04 | 545 | 565 | 545 | 555 | 94,000 |
2000/02/03 | 620 | 620 | 595 | 595 | 22,000 |
2000/02/02 | 629 | 629 | 620 | 620 | 10,000 |
2000/02/01 | 615 | 615 | 600 | 600 | 54,000 |
2000/01/31 | 630 | 630 | 604 | 604 | 12,000 |
2000/01/28 | 640 | 640 | 630 | 630 | 16,000 |
2000/01/27 | 659 | 659 | 632 | 640 | 20,000 |
2000/01/26 | 680 | 680 | 659 | 660 | 11,000 |
2000/01/25 | 649 | 665 | 649 | 660 | 345,000 |
2000/01/24 | 620 | 650 | 620 | 649 | 85,000 |
2000/01/21 | 639 | 639 | 623 | 623 | 13,000 |
2000/01/20 | 640 | 660 | 623 | 640 | 22,000 |
2000/01/19 | 640 | 640 | 620 | 640 | 4,000 |
2000/01/18 | 680 | 680 | 640 | 640 | 16,000 |
2000/01/17 | 600 | 620 | 599 | 620 | 43,000 |
2000/01/14 | 580 | 581 | 580 | 581 | 4,000 |
2000/01/13 | 605 | 606 | 597 | 597 | 14,000 |
2000/01/12 | 605 | 610 | 605 | 605 | 10,000 |
2000/01/11 | 604 | 610 | 595 | 605 | 24,000 |
2000/01/07 | 560 | 599 | 560 | 598 | 19,000 |
2000/01/06 | 540 | 570 | 540 | 551 | 13,000 |
2000/01/05 | 600 | 600 | 540 | 540 | 10,000 |
2000/01/04 | 512 | 512 | 512 | 512 | 7,000 |