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 |
---|---|---|---|---|---|
2001/12/28 | 575 | 593 | 575 | 593 | 19,000 |
2001/12/27 | 580 | 580 | 575 | 575 | 2,000 |
2001/12/26 | 581 | 581 | 580 | 580 | 4,000 |
2001/12/25 | 574 | 581 | 574 | 581 | 11,000 |
2001/12/21 | 592 | 592 | 567 | 574 | 26,000 |
2001/12/20 | 593 | 594 | 588 | 592 | 20,000 |
2001/12/19 | 606 | 606 | 599 | 603 | 17,000 |
2001/12/18 | 614 | 616 | 606 | 606 | 8,000 |
2001/12/17 | 569 | 616 | 569 | 616 | 5,000 |
2001/12/14 | 600 | 600 | 599 | 599 | 36,000 |
2001/12/13 | 618 | 618 | 614 | 614 | 11,000 |
2001/12/12 | 591 | 591 | 588 | 588 | 20,000 |
2001/12/11 | 603 | 604 | 591 | 591 | 16,000 |
2001/12/10 | 613 | 613 | 610 | 613 | 5,000 |
2001/12/07 | 626 | 626 | 615 | 615 | 12,000 |
2001/12/06 | 620 | 626 | 620 | 626 | 14,000 |
2001/12/05 | 620 | 620 | 616 | 616 | 7,000 |
2001/12/04 | 617 | 620 | 617 | 618 | 13,000 |
2001/12/03 | 620 | 620 | 613 | 616 | 13,000 |
2001/11/30 | 617 | 617 | 615 | 615 | 5,000 |
2001/11/29 | 616 | 616 | 613 | 616 | 7,000 |
2001/11/28 | 619 | 619 | 610 | 616 | 8,000 |
2001/11/27 | 620 | 625 | 619 | 619 | 14,000 |
2001/11/26 | 593 | 620 | 593 | 620 | 9,000 |
2001/11/22 | 602 | 604 | 592 | 592 | 30,000 |
2001/11/21 | 601 | 604 | 601 | 601 | 8,000 |
2001/11/20 | 600 | 610 | 600 | 600 | 12,000 |
2001/11/19 | 610 | 611 | 600 | 600 | 11,000 |
2001/11/16 | 633 | 634 | 610 | 610 | 22,000 |
2001/11/15 | 633 | 633 | 630 | 633 | 15,000 |
2001/11/14 | 634 | 640 | 634 | 634 | 9,000 |
2001/11/13 | 627 | 631 | 627 | 630 | 5,000 |
2001/11/12 | 637 | 637 | 619 | 627 | 8,000 |
2001/11/09 | 646 | 646 | 638 | 644 | 5,000 |
2001/11/08 | 652 | 652 | 646 | 646 | 7,000 |
2001/11/07 | 651 | 651 | 623 | 647 | 18,000 |
2001/11/06 | 639 | 651 | 639 | 651 | 9,000 |
2001/11/05 | 638 | 640 | 636 | 639 | 16,000 |
2001/11/02 | 643 | 650 | 628 | 628 | 25,000 |
2001/11/01 | 643 | 652 | 642 | 642 | 18,000 |
2001/10/31 | 640 | 642 | 640 | 641 | 9,000 |
2001/10/30 | 642 | 642 | 630 | 640 | 21,000 |
2001/10/29 | 650 | 652 | 650 | 652 | 4,000 |
2001/10/26 | 649 | 650 | 649 | 650 | 10,000 |
2001/10/25 | 639 | 642 | 635 | 639 | 11,000 |
2001/10/24 | 643 | 649 | 633 | 633 | 20,000 |
2001/10/23 | 640 | 643 | 640 | 643 | 8,000 |
2001/10/22 | 635 | 640 | 631 | 636 | 14,000 |
2001/10/19 | 635 | 635 | 634 | 634 | 13,000 |
2001/10/18 | 637 | 640 | 636 | 636 | 15,000 |
2001/10/17 | 635 | 636 | 635 | 636 | 10,000 |
2001/10/16 | 650 | 650 | 643 | 643 | 13,000 |
2001/10/15 | 631 | 650 | 631 | 650 | 15,000 |
2001/10/12 | 635 | 635 | 630 | 633 | 29,000 |
2001/10/11 | 626 | 634 | 626 | 634 | 15,000 |
2001/10/10 | 640 | 640 | 626 | 626 | 11,000 |
2001/10/09 | 633 | 640 | 632 | 640 | 13,000 |
2001/10/05 | 690 | 690 | 659 | 659 | 6,000 |
2001/10/04 | 655 | 671 | 655 | 670 | 10,000 |
2001/10/03 | 651 | 655 | 651 | 655 | 26,000 |
2001/10/02 | 641 | 645 | 638 | 639 | 17,000 |
2001/10/01 | 630 | 640 | 630 | 640 | 15,000 |
2001/09/28 | 620 | 631 | 611 | 630 | 31,000 |
2001/09/27 | 600 | 600 | 600 | 600 | 4,000 |
2001/09/26 | 581 | 600 | 581 | 600 | 12,000 |
2001/09/25 | 607 | 607 | 591 | 593 | 9,000 |
2001/09/21 | 618 | 618 | 571 | 571 | 72,000 |
2001/09/20 | 615 | 618 | 610 | 618 | 12,000 |
2001/09/19 | 605 | 615 | 601 | 615 | 30,000 |
2001/09/18 | 620 | 620 | 600 | 600 | 10,000 |
2001/09/17 | 620 | 620 | 600 | 600 | 11,000 |
2001/09/14 | 610 | 620 | 610 | 620 | 31,000 |
2001/09/13 | 635 | 635 | 605 | 607 | 6,000 |
2001/09/12 | 650 | 660 | 635 | 635 | 8,000 |
2001/09/11 | 680 | 681 | 680 | 681 | 6,000 |
2001/09/10 | 680 | 680 | 665 | 680 | 8,000 |
2001/09/07 | 680 | 680 | 672 | 680 | 5,000 |
2001/09/06 | 685 | 685 | 685 | 685 | 1,000 |
2001/09/05 | 676 | 685 | 676 | 685 | 6,000 |
2001/09/04 | 690 | 690 | 676 | 676 | 13,000 |
2001/09/03 | 680 | 719 | 680 | 719 | 4,000 |
2001/08/31 | 701 | 701 | 680 | 680 | 14,000 |
2001/08/30 | 704 | 704 | 691 | 691 | 8,000 |
2001/08/29 | 710 | 711 | 710 | 710 | 4,000 |
2001/08/28 | 710 | 713 | 710 | 710 | 5,000 |
2001/08/27 | 704 | 710 | 704 | 710 | 5,000 |
2001/08/24 | 703 | 704 | 703 | 703 | 6,000 |
2001/08/23 | 705 | 705 | 701 | 703 | 9,000 |
2001/08/22 | 700 | 705 | 697 | 705 | 9,000 |
2001/08/21 | 705 | 705 | 700 | 700 | 4,000 |
2001/08/20 | 700 | 705 | 699 | 704 | 10,000 |
2001/08/17 | 699 | 699 | 681 | 681 | 15,000 |
2001/08/16 | 696 | 700 | 696 | 700 | 9,000 |
2001/08/15 | 700 | 700 | 695 | 695 | 11,000 |
2001/08/14 | 701 | 701 | 700 | 700 | 3,000 |
2001/08/13 | 701 | 701 | 701 | 701 | 2,000 |
2001/08/10 | 716 | 716 | 700 | 701 | 4,000 |
2001/08/09 | 721 | 721 | 721 | 721 | 1,000 |
2001/08/08 | 722 | 722 | 721 | 721 | 3,000 |
2001/08/07 | 690 | 721 | 690 | 721 | 12,000 |
2001/08/06 | 730 | 730 | 730 | 730 | 2,000 |
2001/08/03 | 730 | 730 | 718 | 718 | 5,000 |
2001/08/02 | 729 | 730 | 727 | 730 | 13,000 |
2001/08/01 | 703 | 715 | 703 | 706 | 13,000 |
2001/07/31 | 701 | 702 | 701 | 702 | 7,000 |
2001/07/30 | 700 | 700 | 693 | 693 | 3,000 |
2001/07/27 | 706 | 706 | 705 | 705 | 5,000 |
2001/07/26 | 701 | 705 | 700 | 705 | 5,000 |
2001/07/25 | 700 | 700 | 700 | 700 | 4,000 |
2001/07/24 | 689 | 695 | 684 | 695 | 31,000 |
2001/07/23 | 705 | 705 | 689 | 689 | 8,000 |
2001/07/19 | 682 | 682 | 680 | 680 | 6,000 |
2001/07/18 | 706 | 706 | 682 | 682 | 6,000 |
2001/07/17 | 689 | 690 | 686 | 686 | 15,000 |
2001/07/16 | 689 | 689 | 689 | 689 | 4,000 |
2001/07/13 | 694 | 694 | 689 | 689 | 14,000 |
2001/07/12 | 691 | 694 | 690 | 694 | 7,000 |
2001/07/11 | 711 | 711 | 690 | 690 | 6,000 |
2001/07/10 | 710 | 710 | 700 | 700 | 2,000 |
2001/07/09 | 719 | 719 | 710 | 710 | 5,000 |
2001/07/06 | 713 | 720 | 712 | 720 | 11,000 |
2001/07/05 | 735 | 735 | 712 | 712 | 8,000 |
2001/07/04 | 735 | 735 | 735 | 735 | 3,000 |
2001/07/03 | 743 | 748 | 743 | 748 | 15,000 |
2001/07/02 | 739 | 747 | 739 | 743 | 19,000 |
2001/06/29 | 739 | 739 | 739 | 739 | 10,000 |
2001/06/28 | 720 | 740 | 720 | 740 | 4,000 |
2001/06/27 | 758 | 758 | 745 | 745 | 8,000 |
2001/06/26 | 712 | 745 | 712 | 745 | 14,000 |
2001/06/25 | 708 | 722 | 708 | 722 | 9,000 |
2001/06/22 | 710 | 711 | 708 | 708 | 17,000 |
2001/06/21 | 700 | 708 | 695 | 708 | 19,000 |
2001/06/20 | 705 | 705 | 700 | 700 | 15,000 |
2001/06/19 | 700 | 704 | 700 | 703 | 8,000 |
2001/06/18 | 700 | 707 | 700 | 700 | 16,000 |
2001/06/15 | 710 | 710 | 680 | 680 | 12,000 |
2001/06/13 | 730 | 730 | 720 | 730 | 11,000 |
2001/06/12 | 725 | 725 | 720 | 725 | 14,000 |
2001/06/11 | 726 | 726 | 726 | 726 | 1,000 |
2001/06/08 | 730 | 730 | 718 | 725 | 63,000 |
2001/06/07 | 721 | 731 | 721 | 730 | 24,000 |
2001/06/06 | 731 | 732 | 727 | 730 | 18,000 |
2001/06/05 | 730 | 740 | 730 | 740 | 16,000 |
2001/06/04 | 730 | 740 | 721 | 740 | 22,000 |
2001/06/01 | 740 | 741 | 740 | 741 | 20,000 |
2001/05/31 | 751 | 755 | 719 | 740 | 24,000 |
2001/05/30 | 760 | 760 | 759 | 759 | 5,000 |
2001/05/29 | 757 | 760 | 755 | 760 | 11,000 |
2001/05/28 | 764 | 764 | 760 | 760 | 4,000 |
2001/05/25 | 760 | 764 | 758 | 764 | 16,000 |
2001/05/24 | 770 | 770 | 760 | 760 | 14,000 |
2001/05/23 | 760 | 770 | 760 | 770 | 4,000 |
2001/05/22 | 775 | 775 | 770 | 770 | 21,000 |
2001/05/21 | 770 | 778 | 765 | 770 | 46,000 |
2001/05/18 | 775 | 778 | 770 | 775 | 160,000 |
2001/05/17 | 768 | 770 | 768 | 770 | 6,000 |
2001/05/16 | 760 | 762 | 757 | 758 | 52,000 |
2001/05/15 | 770 | 770 | 763 | 765 | 44,000 |
2001/05/14 | 780 | 780 | 770 | 770 | 3,000 |
2001/05/11 | 752 | 780 | 752 | 780 | 36,000 |
2001/05/10 | 751 | 765 | 751 | 765 | 18,000 |
2001/05/09 | 759 | 760 | 759 | 759 | 15,000 |
2001/05/08 | 765 | 773 | 758 | 758 | 28,000 |
2001/05/07 | 779 | 779 | 765 | 765 | 136,000 |
2001/05/02 | 799 | 799 | 770 | 784 | 27,000 |
2001/05/01 | 751 | 800 | 751 | 800 | 56,000 |
2001/04/27 | 768 | 768 | 750 | 750 | 36,000 |
2001/04/26 | 791 | 810 | 765 | 770 | 51,000 |
2001/04/25 | 800 | 819 | 800 | 801 | 17,000 |
2001/04/24 | 811 | 820 | 810 | 820 | 22,000 |
2001/04/23 | 820 | 821 | 816 | 821 | 17,000 |
2001/04/20 | 815 | 815 | 800 | 800 | 10,000 |
2001/04/19 | 800 | 810 | 800 | 805 | 13,000 |
2001/04/18 | 800 | 806 | 799 | 803 | 20,000 |
2001/04/17 | 800 | 803 | 787 | 787 | 7,000 |
2001/04/16 | 785 | 794 | 785 | 794 | 4,000 |
2001/04/13 | 819 | 819 | 815 | 815 | 9,000 |
2001/04/12 | 815 | 815 | 815 | 815 | 4,000 |
2001/04/11 | 822 | 822 | 815 | 815 | 19,000 |
2001/04/10 | 820 | 830 | 818 | 821 | 40,000 |
2001/04/09 | 820 | 832 | 819 | 820 | 68,000 |
2001/04/06 | 809 | 820 | 805 | 820 | 42,000 |
2001/04/05 | 808 | 815 | 808 | 809 | 25,000 |
2001/04/04 | 788 | 810 | 788 | 808 | 35,000 |
2001/04/03 | 787 | 800 | 787 | 788 | 13,000 |
2001/04/02 | 780 | 780 | 755 | 755 | 9,000 |
2001/03/30 | 800 | 800 | 750 | 750 | 35,000 |
2001/03/29 | 797 | 810 | 797 | 800 | 21,000 |
2001/03/28 | 815 | 815 | 772 | 797 | 16,000 |
2001/03/27 | 796 | 829 | 796 | 815 | 31,000 |
2001/03/26 | 772 | 800 | 767 | 800 | 51,000 |
2001/03/23 | 768 | 770 | 757 | 770 | 33,000 |
2001/03/22 | 760 | 770 | 750 | 770 | 20,000 |
2001/03/21 | 717 | 760 | 710 | 760 | 27,000 |
2001/03/19 | 726 | 726 | 710 | 710 | 6,000 |
2001/03/16 | 732 | 745 | 722 | 725 | 40,000 |
2001/03/15 | 720 | 732 | 700 | 732 | 29,000 |
2001/03/14 | 744 | 744 | 730 | 739 | 7,000 |
2001/03/13 | 730 | 734 | 720 | 734 | 31,000 |
2001/03/12 | 731 | 731 | 731 | 731 | 1,000 |
2001/03/09 | 744 | 744 | 731 | 731 | 30,000 |
2001/03/08 | 744 | 745 | 740 | 744 | 7,000 |
2001/03/07 | 719 | 745 | 719 | 745 | 35,000 |
2001/03/06 | 709 | 720 | 703 | 720 | 9,000 |
2001/03/05 | 710 | 710 | 710 | 710 | 7,000 |
2001/03/02 | 730 | 730 | 702 | 710 | 14,000 |
2001/03/01 | 709 | 730 | 689 | 730 | 46,000 |
2001/02/28 | 709 | 710 | 701 | 710 | 15,000 |
2001/02/27 | 708 | 708 | 704 | 704 | 4,000 |
2001/02/26 | 700 | 715 | 700 | 710 | 18,000 |
2001/02/23 | 700 | 715 | 700 | 700 | 10,000 |
2001/02/22 | 729 | 729 | 700 | 700 | 19,000 |
2001/02/21 | 710 | 730 | 710 | 730 | 40,000 |
2001/02/20 | 699 | 710 | 699 | 710 | 28,000 |
2001/02/19 | 711 | 711 | 690 | 699 | 5,000 |
2001/02/16 | 693 | 711 | 693 | 711 | 57,000 |
2001/02/15 | 686 | 692 | 686 | 692 | 15,000 |
2001/02/14 | 672 | 686 | 672 | 686 | 14,000 |
2001/02/13 | 672 | 672 | 671 | 671 | 6,000 |
2001/02/09 | 680 | 680 | 671 | 680 | 45,000 |
2001/02/08 | 674 | 675 | 674 | 674 | 8,000 |
2001/02/07 | 671 | 671 | 670 | 670 | 4,000 |
2001/02/06 | 670 | 671 | 670 | 671 | 2,000 |
2001/02/05 | 671 | 671 | 670 | 670 | 8,000 |
2001/02/02 | 675 | 700 | 675 | 675 | 80,000 |
2001/02/01 | 662 | 678 | 662 | 678 | 14,000 |
2001/01/31 | 675 | 675 | 661 | 662 | 7,000 |
2001/01/30 | 675 | 675 | 665 | 675 | 11,000 |
2001/01/29 | 674 | 674 | 665 | 674 | 15,000 |
2001/01/26 | 660 | 660 | 660 | 660 | 2,000 |
2001/01/25 | 646 | 666 | 646 | 666 | 11,000 |
2001/01/24 | 685 | 685 | 641 | 641 | 13,000 |
2001/01/23 | 690 | 690 | 685 | 685 | 18,000 |
2001/01/22 | 690 | 690 | 676 | 685 | 40,000 |
2001/01/19 | 655 | 690 | 654 | 690 | 37,000 |
2001/01/18 | 621 | 651 | 620 | 651 | 21,000 |
2001/01/17 | 620 | 620 | 613 | 620 | 8,000 |
2001/01/16 | 612 | 620 | 612 | 620 | 6,000 |
2001/01/15 | 621 | 621 | 611 | 611 | 9,000 |
2001/01/12 | 621 | 621 | 621 | 621 | 12,000 |
2001/01/11 | 621 | 621 | 621 | 621 | 1,000 |
2001/01/10 | 615 | 621 | 615 | 621 | 26,000 |
2001/01/09 | 631 | 631 | 610 | 610 | 15,000 |
2001/01/05 | 630 | 630 | 630 | 630 | 6,000 |
2001/01/04 | 664 | 665 | 630 | 630 | 6,000 |