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 |
---|---|---|---|---|---|
2002/12/30 | 811 | 818 | 810 | 817 | 13,000 |
2002/12/27 | 802 | 832 | 802 | 820 | 110,000 |
2002/12/26 | 779 | 804 | 779 | 802 | 116,000 |
2002/12/25 | 795 | 795 | 767 | 778 | 86,000 |
2002/12/24 | 751 | 793 | 751 | 785 | 151,000 |
2002/12/20 | 777 | 777 | 760 | 761 | 100,000 |
2002/12/19 | 732 | 772 | 732 | 757 | 276,000 |
2002/12/18 | 770 | 775 | 723 | 731 | 318,000 |
2002/12/17 | 800 | 810 | 787 | 800 | 202,000 |
2002/12/16 | 826 | 833 | 806 | 806 | 148,000 |
2002/12/13 | 846 | 846 | 836 | 846 | 131,000 |
2002/12/12 | 835 | 836 | 827 | 836 | 63,000 |
2002/12/11 | 838 | 840 | 833 | 835 | 66,000 |
2002/12/10 | 830 | 838 | 827 | 838 | 54,000 |
2002/12/09 | 818 | 843 | 815 | 836 | 137,000 |
2002/12/06 | 836 | 836 | 816 | 818 | 76,000 |
2002/12/05 | 807 | 842 | 805 | 836 | 143,000 |
2002/12/04 | 829 | 829 | 814 | 814 | 98,000 |
2002/12/03 | 815 | 840 | 815 | 835 | 306,000 |
2002/12/02 | 790 | 803 | 785 | 803 | 159,000 |
2002/11/29 | 763 | 800 | 761 | 789 | 161,000 |
2002/11/28 | 760 | 770 | 750 | 761 | 141,000 |
2002/11/27 | 741 | 759 | 741 | 747 | 62,000 |
2002/11/26 | 750 | 755 | 749 | 749 | 68,000 |
2002/11/25 | 734 | 750 | 734 | 749 | 114,000 |
2002/11/22 | 730 | 760 | 730 | 738 | 143,000 |
2002/11/21 | 740 | 750 | 726 | 734 | 99,000 |
2002/11/20 | 749 | 760 | 745 | 745 | 153,000 |
2002/11/19 | 764 | 764 | 726 | 759 | 189,000 |
2002/11/18 | 725 | 767 | 725 | 765 | 204,000 |
2002/11/15 | 692 | 730 | 691 | 725 | 187,000 |
2002/11/14 | 700 | 700 | 680 | 691 | 73,000 |
2002/11/13 | 679 | 702 | 675 | 702 | 158,000 |
2002/11/12 | 661 | 672 | 661 | 672 | 64,000 |
2002/11/11 | 666 | 666 | 650 | 661 | 42,000 |
2002/11/08 | 654 | 666 | 649 | 666 | 57,000 |
2002/11/07 | 639 | 660 | 639 | 656 | 359,000 |
2002/11/06 | 626 | 639 | 626 | 634 | 158,000 |
2002/11/05 | 621 | 630 | 620 | 625 | 135,000 |
2002/11/01 | 617 | 620 | 615 | 620 | 23,000 |
2002/10/31 | 615 | 622 | 605 | 609 | 47,000 |
2002/10/30 | 613 | 625 | 612 | 624 | 57,000 |
2002/10/29 | 615 | 615 | 609 | 613 | 22,000 |
2002/10/28 | 610 | 617 | 609 | 617 | 17,000 |
2002/10/25 | 605 | 619 | 605 | 619 | 23,000 |
2002/10/24 | 601 | 629 | 601 | 620 | 92,000 |
2002/10/23 | 579 | 599 | 579 | 590 | 37,000 |
2002/10/22 | 589 | 589 | 579 | 579 | 27,000 |
2002/10/21 | 580 | 580 | 576 | 579 | 8,000 |
2002/10/18 | 576 | 576 | 576 | 576 | 1,000 |
2002/10/17 | 568 | 576 | 568 | 576 | 5,000 |
2002/10/16 | 560 | 565 | 560 | 565 | 9,000 |
2002/10/15 | 563 | 570 | 550 | 570 | 32,000 |
2002/10/11 | 572 | 572 | 550 | 560 | 18,000 |
2002/10/10 | 552 | 552 | 551 | 552 | 6,000 |
2002/10/09 | 568 | 568 | 550 | 552 | 8,000 |
2002/10/08 | 559 | 569 | 555 | 569 | 5,000 |
2002/10/07 | 591 | 591 | 554 | 560 | 4,000 |
2002/10/04 | 585 | 590 | 581 | 590 | 14,000 |
2002/10/03 | 616 | 616 | 597 | 612 | 15,000 |
2002/10/02 | 610 | 610 | 606 | 606 | 6,000 |
2002/10/01 | 589 | 599 | 589 | 595 | 14,000 |
2002/09/30 | 607 | 611 | 607 | 607 | 5,000 |
2002/09/27 | 610 | 620 | 590 | 607 | 17,000 |
2002/09/26 | 592 | 609 | 592 | 609 | 12,000 |
2002/09/25 | 599 | 599 | 591 | 591 | 9,000 |
2002/09/24 | 600 | 600 | 593 | 599 | 46,000 |
2002/09/20 | 599 | 599 | 593 | 597 | 23,000 |
2002/09/19 | 580 | 600 | 580 | 593 | 16,000 |
2002/09/18 | 579 | 580 | 577 | 580 | 17,000 |
2002/09/17 | 580 | 586 | 576 | 582 | 38,000 |
2002/09/13 | 577 | 587 | 577 | 581 | 53,000 |
2002/09/12 | 596 | 596 | 587 | 587 | 8,000 |
2002/09/11 | 588 | 588 | 586 | 586 | 9,000 |
2002/09/10 | 594 | 600 | 590 | 590 | 391,000 |
2002/09/09 | 574 | 574 | 574 | 574 | 1,000 |
2002/09/06 | 580 | 580 | 574 | 574 | 5,000 |
2002/09/05 | 598 | 598 | 572 | 582 | 28,000 |
2002/09/04 | 585 | 585 | 566 | 568 | 17,000 |
2002/09/03 | 618 | 618 | 585 | 585 | 19,000 |
2002/09/02 | 606 | 610 | 606 | 610 | 8,000 |
2002/08/30 | 618 | 618 | 607 | 618 | 12,000 |
2002/08/29 | 616 | 616 | 605 | 612 | 9,000 |
2002/08/28 | 613 | 620 | 613 | 620 | 17,000 |
2002/08/27 | 617 | 620 | 606 | 613 | 16,000 |
2002/08/26 | 618 | 620 | 618 | 620 | 13,000 |
2002/08/23 | 617 | 618 | 602 | 618 | 11,000 |
2002/08/22 | 614 | 618 | 610 | 618 | 14,000 |
2002/08/21 | 610 | 615 | 603 | 615 | 20,000 |
2002/08/20 | 613 | 613 | 594 | 594 | 8,000 |
2002/08/19 | 618 | 618 | 595 | 614 | 15,000 |
2002/08/16 | 614 | 615 | 614 | 615 | 7,000 |
2002/08/15 | 617 | 617 | 608 | 614 | 9,000 |
2002/08/14 | 618 | 618 | 606 | 609 | 31,000 |
2002/08/13 | 603 | 614 | 603 | 611 | 13,000 |
2002/08/12 | 619 | 619 | 612 | 613 | 17,000 |
2002/08/09 | 577 | 610 | 577 | 610 | 31,000 |
2002/08/08 | 580 | 580 | 577 | 577 | 2,000 |
2002/08/07 | 571 | 575 | 571 | 575 | 6,000 |
2002/08/06 | 575 | 575 | 571 | 571 | 6,000 |
2002/08/05 | 580 | 595 | 580 | 580 | 8,000 |
2002/08/02 | 600 | 600 | 581 | 581 | 11,000 |
2002/08/01 | 595 | 595 | 580 | 580 | 2,000 |
2002/07/31 | 581 | 585 | 580 | 585 | 13,000 |
2002/07/30 | 596 | 596 | 581 | 581 | 4,000 |
2002/07/29 | 589 | 589 | 581 | 581 | 7,000 |
2002/07/26 | 590 | 595 | 588 | 588 | 8,000 |
2002/07/25 | 602 | 602 | 600 | 600 | 5,000 |
2002/07/24 | 604 | 611 | 604 | 607 | 8,000 |
2002/07/23 | 600 | 604 | 600 | 604 | 4,000 |
2002/07/22 | 592 | 615 | 592 | 615 | 9,000 |
2002/07/19 | 623 | 623 | 609 | 618 | 6,000 |
2002/07/18 | 620 | 630 | 604 | 630 | 43,000 |
2002/07/17 | 599 | 610 | 599 | 610 | 14,000 |
2002/07/16 | 607 | 610 | 598 | 598 | 17,000 |
2002/07/15 | 610 | 610 | 597 | 607 | 7,000 |
2002/07/12 | 605 | 611 | 605 | 611 | 5,000 |
2002/07/11 | 597 | 597 | 597 | 597 | 4,000 |
2002/07/10 | 609 | 609 | 608 | 608 | 104,000 |
2002/07/09 | 595 | 595 | 590 | 595 | 8,000 |
2002/07/08 | 620 | 620 | 595 | 595 | 22,000 |
2002/07/05 | 610 | 610 | 610 | 610 | 2,000 |
2002/07/04 | 604 | 613 | 604 | 611 | 13,000 |
2002/07/03 | 611 | 628 | 611 | 624 | 11,000 |
2002/07/02 | 626 | 626 | 616 | 619 | 9,000 |
2002/07/01 | 629 | 629 | 617 | 617 | 11,000 |
2002/06/28 | 608 | 626 | 608 | 626 | 9,000 |
2002/06/27 | 603 | 607 | 602 | 607 | 9,000 |
2002/06/26 | 602 | 607 | 595 | 602 | 19,000 |
2002/06/25 | 600 | 602 | 600 | 602 | 8,000 |
2002/06/24 | 602 | 602 | 594 | 600 | 10,000 |
2002/06/21 | 595 | 602 | 595 | 602 | 3,000 |
2002/06/20 | 602 | 602 | 590 | 590 | 6,000 |
2002/06/19 | 620 | 620 | 600 | 600 | 16,000 |
2002/06/18 | 620 | 630 | 608 | 630 | 33,000 |
2002/06/17 | 611 | 611 | 586 | 588 | 18,000 |
2002/06/14 | 623 | 625 | 620 | 620 | 76,000 |
2002/06/13 | 649 | 649 | 642 | 643 | 4,000 |
2002/06/12 | 650 | 651 | 650 | 650 | 4,000 |
2002/06/11 | 650 | 660 | 650 | 660 | 5,000 |
2002/06/10 | 664 | 664 | 654 | 654 | 7,000 |
2002/06/07 | 641 | 662 | 640 | 662 | 22,000 |
2002/06/06 | 666 | 666 | 641 | 641 | 24,000 |
2002/06/05 | 654 | 662 | 654 | 656 | 27,000 |
2002/06/04 | 660 | 660 | 650 | 652 | 15,000 |
2002/06/03 | 659 | 659 | 653 | 653 | 10,000 |
2002/05/31 | 648 | 650 | 640 | 646 | 22,000 |
2002/05/30 | 646 | 648 | 636 | 648 | 21,000 |
2002/05/29 | 648 | 650 | 642 | 645 | 26,000 |
2002/05/28 | 645 | 648 | 645 | 648 | 23,000 |
2002/05/27 | 640 | 645 | 639 | 645 | 53,000 |
2002/05/24 | 645 | 645 | 639 | 640 | 35,000 |
2002/05/23 | 643 | 645 | 640 | 645 | 36,000 |
2002/05/22 | 632 | 638 | 632 | 638 | 24,000 |
2002/05/21 | 633 | 634 | 631 | 633 | 11,000 |
2002/05/20 | 630 | 632 | 628 | 630 | 29,000 |
2002/05/17 | 639 | 639 | 626 | 626 | 34,000 |
2002/05/16 | 625 | 635 | 625 | 635 | 32,000 |
2002/05/15 | 630 | 630 | 625 | 625 | 41,000 |
2002/05/14 | 628 | 628 | 625 | 625 | 7,000 |
2002/05/13 | 620 | 620 | 617 | 620 | 7,000 |
2002/05/10 | 630 | 630 | 620 | 620 | 17,000 |
2002/05/09 | 626 | 630 | 621 | 629 | 36,000 |
2002/05/08 | 610 | 619 | 610 | 619 | 48,000 |
2002/05/07 | 601 | 605 | 600 | 605 | 10,000 |
2002/05/02 | 627 | 627 | 590 | 590 | 62,000 |
2002/05/01 | 613 | 627 | 605 | 627 | 74,000 |
2002/04/30 | 585 | 605 | 585 | 605 | 32,000 |
2002/04/26 | 606 | 608 | 582 | 585 | 13,000 |
2002/04/25 | 596 | 605 | 593 | 605 | 16,000 |
2002/04/24 | 594 | 594 | 586 | 586 | 13,000 |
2002/04/23 | 595 | 595 | 593 | 595 | 3,000 |
2002/04/22 | 592 | 595 | 587 | 594 | 8,000 |
2002/04/19 | 593 | 594 | 590 | 593 | 9,000 |
2002/04/18 | 593 | 595 | 593 | 595 | 11,000 |
2002/04/17 | 595 | 596 | 593 | 593 | 13,000 |
2002/04/16 | 590 | 596 | 590 | 595 | 7,000 |
2002/04/15 | 580 | 582 | 580 | 581 | 5,000 |
2002/04/12 | 580 | 584 | 580 | 584 | 5,000 |
2002/04/11 | 609 | 609 | 590 | 590 | 7,000 |
2002/04/10 | 610 | 610 | 600 | 609 | 9,000 |
2002/04/09 | 611 | 614 | 603 | 603 | 9,000 |
2002/04/08 | 601 | 611 | 601 | 603 | 4,000 |
2002/04/05 | 600 | 600 | 600 | 600 | 5,000 |
2002/04/04 | 600 | 600 | 592 | 598 | 12,000 |
2002/04/03 | 581 | 593 | 575 | 575 | 15,000 |
2002/04/02 | 584 | 609 | 584 | 601 | 11,000 |
2002/04/01 | 602 | 602 | 572 | 572 | 9,000 |
2002/03/29 | 601 | 601 | 572 | 572 | 6,000 |
2002/03/28 | 617 | 617 | 603 | 603 | 11,000 |
2002/03/27 | 596 | 596 | 593 | 593 | 2,000 |
2002/03/26 | 574 | 576 | 574 | 576 | 5,000 |
2002/03/25 | 616 | 618 | 569 | 569 | 31,000 |
2002/03/22 | 615 | 616 | 613 | 616 | 9,000 |
2002/03/20 | 625 | 625 | 614 | 614 | 19,000 |
2002/03/19 | 612 | 625 | 612 | 625 | 20,000 |
2002/03/18 | 616 | 617 | 606 | 611 | 15,000 |
2002/03/15 | 585 | 585 | 585 | 585 | 1,000 |
2002/03/14 | 600 | 600 | 585 | 585 | 9,000 |
2002/03/13 | 589 | 590 | 587 | 590 | 12,000 |
2002/03/12 | 590 | 602 | 590 | 597 | 11,000 |
2002/03/11 | 599 | 599 | 590 | 590 | 20,000 |
2002/03/08 | 570 | 599 | 570 | 598 | 60,000 |
2002/03/07 | 597 | 609 | 597 | 600 | 16,000 |
2002/03/06 | 585 | 599 | 585 | 597 | 19,000 |
2002/03/05 | 617 | 620 | 615 | 615 | 16,000 |
2002/03/04 | 626 | 626 | 617 | 617 | 32,000 |
2002/03/01 | 621 | 621 | 606 | 606 | 17,000 |
2002/02/28 | 615 | 621 | 612 | 621 | 29,000 |
2002/02/27 | 589 | 600 | 589 | 600 | 21,000 |
2002/02/26 | 587 | 587 | 550 | 560 | 20,000 |
2002/02/25 | 579 | 587 | 579 | 587 | 11,000 |
2002/02/22 | 561 | 578 | 561 | 578 | 11,000 |
2002/02/21 | 545 | 560 | 545 | 555 | 12,000 |
2002/02/20 | 535 | 544 | 533 | 543 | 33,000 |
2002/02/19 | 533 | 535 | 533 | 535 | 14,000 |
2002/02/18 | 533 | 534 | 533 | 533 | 7,000 |
2002/02/15 | 532 | 536 | 523 | 523 | 24,000 |
2002/02/14 | 545 | 545 | 529 | 529 | 24,000 |
2002/02/13 | 531 | 534 | 530 | 534 | 13,000 |
2002/02/12 | 516 | 530 | 516 | 530 | 4,000 |
2002/02/08 | 514 | 517 | 514 | 514 | 17,000 |
2002/02/07 | 515 | 517 | 515 | 517 | 5,000 |
2002/02/06 | 515 | 518 | 514 | 518 | 11,000 |
2002/02/05 | 513 | 515 | 513 | 515 | 6,000 |
2002/02/04 | 517 | 517 | 511 | 511 | 3,000 |
2002/02/01 | 521 | 521 | 511 | 515 | 12,000 |
2002/01/31 | 512 | 514 | 510 | 511 | 17,000 |
2002/01/30 | 515 | 515 | 510 | 515 | 10,000 |
2002/01/29 | 515 | 515 | 515 | 515 | 9,000 |
2002/01/28 | 515 | 515 | 511 | 515 | 10,000 |
2002/01/25 | 513 | 516 | 510 | 515 | 21,000 |
2002/01/24 | 533 | 533 | 515 | 521 | 15,000 |
2002/01/23 | 534 | 534 | 533 | 533 | 9,000 |
2002/01/22 | 558 | 558 | 534 | 534 | 16,000 |
2002/01/21 | 551 | 551 | 538 | 540 | 15,000 |
2002/01/18 | 517 | 521 | 515 | 521 | 30,000 |
2002/01/17 | 520 | 527 | 513 | 527 | 8,000 |
2002/01/16 | 512 | 513 | 512 | 513 | 3,000 |
2002/01/15 | 508 | 516 | 508 | 511 | 11,000 |
2002/01/11 | 530 | 530 | 508 | 508 | 43,000 |
2002/01/10 | 550 | 555 | 525 | 535 | 27,000 |
2002/01/09 | 563 | 565 | 550 | 550 | 14,000 |
2002/01/08 | 582 | 582 | 560 | 570 | 10,000 |
2002/01/07 | 593 | 593 | 590 | 592 | 7,000 |
2002/01/04 | 593 | 593 | 593 | 593 | 3,000 |