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 |
---|---|---|---|---|---|
2003/12/30 | 833 | 833 | 819 | 820 | 15,000 |
2003/12/29 | 800 | 846 | 800 | 843 | 28,000 |
2003/12/26 | 802 | 803 | 800 | 800 | 21,000 |
2003/12/25 | 800 | 801 | 798 | 800 | 117,000 |
2003/12/24 | 801 | 801 | 797 | 800 | 67,000 |
2003/12/22 | 790 | 799 | 790 | 798 | 25,000 |
2003/12/19 | 788 | 790 | 785 | 789 | 12,000 |
2003/12/18 | 795 | 795 | 783 | 788 | 37,000 |
2003/12/17 | 803 | 805 | 800 | 800 | 15,000 |
2003/12/16 | 800 | 802 | 798 | 800 | 88,000 |
2003/12/15 | 802 | 809 | 800 | 800 | 13,000 |
2003/12/12 | 800 | 803 | 795 | 802 | 57,000 |
2003/12/11 | 815 | 815 | 805 | 806 | 22,000 |
2003/12/10 | 817 | 817 | 814 | 814 | 47,000 |
2003/12/09 | 819 | 820 | 812 | 816 | 16,000 |
2003/12/08 | 819 | 820 | 815 | 819 | 55,000 |
2003/12/05 | 825 | 825 | 817 | 819 | 38,000 |
2003/12/04 | 831 | 831 | 826 | 826 | 31,000 |
2003/12/03 | 825 | 838 | 825 | 835 | 50,000 |
2003/12/02 | 826 | 826 | 817 | 820 | 43,000 |
2003/12/01 | 825 | 825 | 801 | 822 | 31,000 |
2003/11/28 | 839 | 839 | 825 | 825 | 21,000 |
2003/11/27 | 839 | 840 | 839 | 839 | 20,000 |
2003/11/26 | 832 | 841 | 832 | 839 | 27,000 |
2003/11/25 | 832 | 833 | 832 | 832 | 18,000 |
2003/11/21 | 821 | 822 | 820 | 822 | 10,000 |
2003/11/20 | 820 | 821 | 819 | 820 | 22,000 |
2003/11/19 | 790 | 819 | 790 | 819 | 31,000 |
2003/11/18 | 810 | 810 | 790 | 790 | 58,000 |
2003/11/17 | 835 | 835 | 813 | 813 | 25,000 |
2003/11/14 | 840 | 840 | 835 | 835 | 45,000 |
2003/11/13 | 840 | 840 | 837 | 839 | 20,000 |
2003/11/12 | 835 | 841 | 833 | 833 | 70,000 |
2003/11/11 | 841 | 844 | 835 | 835 | 70,000 |
2003/11/10 | 850 | 854 | 850 | 851 | 29,000 |
2003/11/07 | 860 | 860 | 852 | 852 | 145,000 |
2003/11/06 | 865 | 865 | 855 | 855 | 57,000 |
2003/11/05 | 860 | 863 | 856 | 861 | 58,000 |
2003/11/04 | 880 | 880 | 855 | 859 | 71,000 |
2003/10/31 | 835 | 881 | 825 | 851 | 177,000 |
2003/10/30 | 829 | 846 | 829 | 839 | 68,000 |
2003/10/29 | 827 | 831 | 827 | 829 | 11,000 |
2003/10/28 | 827 | 828 | 827 | 827 | 5,000 |
2003/10/27 | 827 | 835 | 827 | 831 | 24,000 |
2003/10/24 | 825 | 828 | 823 | 828 | 21,000 |
2003/10/23 | 838 | 838 | 824 | 825 | 52,000 |
2003/10/22 | 833 | 840 | 833 | 833 | 45,000 |
2003/10/21 | 836 | 838 | 833 | 833 | 59,000 |
2003/10/20 | 833 | 836 | 828 | 835 | 49,000 |
2003/10/17 | 825 | 826 | 822 | 823 | 41,000 |
2003/10/16 | 812 | 823 | 812 | 823 | 27,000 |
2003/10/15 | 823 | 823 | 815 | 815 | 21,000 |
2003/10/14 | 824 | 824 | 817 | 821 | 14,000 |
2003/10/10 | 821 | 824 | 821 | 824 | 21,000 |
2003/10/09 | 817 | 821 | 816 | 821 | 14,000 |
2003/10/08 | 824 | 824 | 818 | 818 | 8,000 |
2003/10/07 | 825 | 826 | 821 | 821 | 13,000 |
2003/10/06 | 821 | 828 | 821 | 824 | 20,000 |
2003/10/03 | 812 | 823 | 810 | 823 | 27,000 |
2003/10/02 | 812 | 818 | 810 | 812 | 29,000 |
2003/10/01 | 806 | 814 | 806 | 810 | 18,000 |
2003/09/30 | 805 | 813 | 801 | 801 | 28,000 |
2003/09/29 | 809 | 811 | 806 | 806 | 19,000 |
2003/09/26 | 820 | 820 | 810 | 811 | 18,000 |
2003/09/25 | 824 | 825 | 822 | 822 | 10,000 |
2003/09/24 | 844 | 844 | 841 | 841 | 42,000 |
2003/09/22 | 838 | 843 | 835 | 843 | 27,000 |
2003/09/19 | 833 | 834 | 825 | 832 | 30,000 |
2003/09/18 | 825 | 835 | 825 | 831 | 14,000 |
2003/09/17 | 827 | 830 | 826 | 830 | 15,000 |
2003/09/16 | 828 | 829 | 819 | 826 | 8,000 |
2003/09/12 | 829 | 829 | 819 | 819 | 47,000 |
2003/09/11 | 825 | 826 | 819 | 819 | 12,000 |
2003/09/10 | 824 | 829 | 823 | 823 | 24,000 |
2003/09/09 | 819 | 823 | 819 | 823 | 18,000 |
2003/09/08 | 820 | 825 | 816 | 816 | 20,000 |
2003/09/05 | 815 | 823 | 815 | 816 | 25,000 |
2003/09/04 | 816 | 816 | 810 | 810 | 19,000 |
2003/09/03 | 815 | 819 | 810 | 810 | 25,000 |
2003/09/02 | 817 | 822 | 805 | 805 | 80,000 |
2003/09/01 | 824 | 825 | 814 | 822 | 34,000 |
2003/08/29 | 811 | 818 | 811 | 814 | 10,000 |
2003/08/28 | 820 | 820 | 815 | 815 | 14,000 |
2003/08/27 | 835 | 835 | 815 | 820 | 28,000 |
2003/08/26 | 835 | 837 | 833 | 833 | 5,000 |
2003/08/25 | 830 | 844 | 830 | 835 | 11,000 |
2003/08/22 | 821 | 831 | 821 | 830 | 19,000 |
2003/08/21 | 811 | 825 | 811 | 825 | 32,000 |
2003/08/20 | 815 | 820 | 809 | 810 | 29,000 |
2003/08/19 | 823 | 823 | 803 | 809 | 33,000 |
2003/08/18 | 825 | 825 | 810 | 813 | 21,000 |
2003/08/15 | 810 | 817 | 810 | 815 | 16,000 |
2003/08/14 | 820 | 822 | 801 | 810 | 32,000 |
2003/08/13 | 820 | 820 | 760 | 800 | 68,000 |
2003/08/12 | 820 | 821 | 820 | 820 | 7,000 |
2003/08/11 | 819 | 820 | 813 | 820 | 6,000 |
2003/08/08 | 825 | 828 | 808 | 819 | 22,000 |
2003/08/07 | 840 | 840 | 822 | 824 | 29,000 |
2003/08/06 | 831 | 835 | 831 | 835 | 9,000 |
2003/08/05 | 840 | 849 | 835 | 836 | 23,000 |
2003/08/04 | 845 | 845 | 837 | 839 | 22,000 |
2003/08/01 | 845 | 845 | 834 | 835 | 17,000 |
2003/07/31 | 841 | 841 | 833 | 835 | 22,000 |
2003/07/30 | 829 | 844 | 824 | 844 | 44,000 |
2003/07/29 | 831 | 832 | 821 | 821 | 28,000 |
2003/07/28 | 821 | 830 | 821 | 830 | 26,000 |
2003/07/25 | 820 | 833 | 815 | 816 | 33,000 |
2003/07/24 | 821 | 831 | 821 | 824 | 39,000 |
2003/07/23 | 825 | 825 | 818 | 820 | 48,000 |
2003/07/22 | 827 | 827 | 810 | 816 | 49,000 |
2003/07/18 | 829 | 829 | 810 | 820 | 46,000 |
2003/07/17 | 829 | 829 | 810 | 819 | 123,000 |
2003/07/16 | 836 | 836 | 819 | 819 | 21,000 |
2003/07/15 | 839 | 850 | 816 | 816 | 51,000 |
2003/07/14 | 806 | 836 | 806 | 835 | 59,000 |
2003/07/11 | 802 | 810 | 800 | 806 | 38,000 |
2003/07/10 | 800 | 810 | 799 | 805 | 54,000 |
2003/07/09 | 809 | 809 | 800 | 808 | 59,000 |
2003/07/08 | 831 | 838 | 811 | 814 | 37,000 |
2003/07/07 | 831 | 840 | 831 | 831 | 42,000 |
2003/07/04 | 837 | 837 | 821 | 826 | 66,000 |
2003/07/03 | 855 | 855 | 847 | 847 | 40,000 |
2003/07/02 | 856 | 858 | 846 | 857 | 22,000 |
2003/07/01 | 853 | 857 | 846 | 846 | 21,000 |
2003/06/30 | 841 | 859 | 839 | 852 | 29,000 |
2003/06/27 | 840 | 840 | 837 | 837 | 45,000 |
2003/06/26 | 849 | 849 | 836 | 840 | 41,000 |
2003/06/25 | 850 | 852 | 847 | 847 | 26,000 |
2003/06/24 | 854 | 854 | 849 | 850 | 34,000 |
2003/06/23 | 855 | 855 | 852 | 852 | 19,000 |
2003/06/20 | 855 | 855 | 850 | 853 | 25,000 |
2003/06/19 | 863 | 863 | 851 | 856 | 24,000 |
2003/06/18 | 867 | 870 | 862 | 865 | 34,000 |
2003/06/17 | 865 | 866 | 855 | 857 | 28,000 |
2003/06/16 | 853 | 864 | 853 | 855 | 77,000 |
2003/06/13 | 859 | 868 | 854 | 859 | 69,000 |
2003/06/12 | 850 | 860 | 850 | 859 | 16,000 |
2003/06/11 | 857 | 857 | 847 | 847 | 21,000 |
2003/06/10 | 865 | 865 | 845 | 856 | 8,000 |
2003/06/09 | 870 | 882 | 867 | 872 | 16,000 |
2003/06/06 | 859 | 860 | 850 | 860 | 9,000 |
2003/06/05 | 859 | 859 | 853 | 859 | 13,000 |
2003/06/04 | 849 | 855 | 835 | 840 | 23,000 |
2003/06/03 | 856 | 864 | 849 | 853 | 31,000 |
2003/06/02 | 866 | 869 | 863 | 864 | 14,000 |
2003/05/30 | 860 | 869 | 860 | 866 | 16,000 |
2003/05/29 | 879 | 880 | 865 | 865 | 17,000 |
2003/05/28 | 858 | 860 | 856 | 859 | 28,000 |
2003/05/27 | 870 | 871 | 844 | 848 | 49,000 |
2003/05/26 | 880 | 881 | 878 | 880 | 24,000 |
2003/05/23 | 881 | 899 | 881 | 890 | 23,000 |
2003/05/22 | 885 | 885 | 880 | 881 | 13,000 |
2003/05/21 | 883 | 889 | 883 | 883 | 22,000 |
2003/05/20 | 886 | 891 | 883 | 883 | 11,000 |
2003/05/19 | 881 | 883 | 874 | 876 | 22,000 |
2003/05/16 | 894 | 894 | 886 | 886 | 31,000 |
2003/05/15 | 900 | 901 | 885 | 895 | 88,000 |
2003/05/14 | 898 | 898 | 890 | 897 | 15,000 |
2003/05/13 | 890 | 898 | 890 | 898 | 23,000 |
2003/05/12 | 897 | 897 | 890 | 891 | 11,000 |
2003/05/09 | 859 | 900 | 859 | 900 | 51,000 |
2003/05/08 | 866 | 867 | 856 | 856 | 24,000 |
2003/05/07 | 884 | 885 | 865 | 866 | 54,000 |
2003/05/06 | 883 | 890 | 883 | 883 | 66,000 |
2003/05/02 | 880 | 890 | 877 | 881 | 61,000 |
2003/05/01 | 900 | 900 | 880 | 895 | 24,000 |
2003/04/30 | 850 | 910 | 850 | 885 | 80,000 |
2003/04/28 | 874 | 874 | 860 | 860 | 18,000 |
2003/04/25 | 881 | 881 | 874 | 874 | 16,000 |
2003/04/24 | 882 | 893 | 881 | 881 | 22,000 |
2003/04/23 | 885 | 900 | 885 | 900 | 8,000 |
2003/04/22 | 900 | 900 | 888 | 891 | 14,000 |
2003/04/21 | 900 | 900 | 896 | 896 | 18,000 |
2003/04/18 | 897 | 898 | 893 | 893 | 14,000 |
2003/04/17 | 898 | 898 | 889 | 893 | 13,000 |
2003/04/16 | 887 | 893 | 887 | 888 | 11,000 |
2003/04/15 | 873 | 881 | 871 | 877 | 34,000 |
2003/04/14 | 891 | 891 | 866 | 873 | 26,000 |
2003/04/11 | 888 | 900 | 883 | 894 | 46,000 |
2003/04/10 | 892 | 892 | 884 | 887 | 27,000 |
2003/04/09 | 900 | 908 | 895 | 899 | 38,000 |
2003/04/08 | 930 | 930 | 900 | 900 | 62,000 |
2003/04/07 | 902 | 945 | 899 | 910 | 162,000 |
2003/04/04 | 881 | 887 | 861 | 882 | 53,000 |
2003/04/03 | 858 | 890 | 852 | 852 | 61,000 |
2003/04/02 | 826 | 842 | 826 | 841 | 43,000 |
2003/04/01 | 828 | 828 | 820 | 823 | 7,000 |
2003/03/31 | 845 | 845 | 829 | 829 | 22,000 |
2003/03/28 | 845 | 848 | 845 | 845 | 35,000 |
2003/03/27 | 845 | 850 | 844 | 844 | 29,000 |
2003/03/26 | 850 | 850 | 843 | 845 | 25,000 |
2003/03/25 | 850 | 859 | 848 | 859 | 41,000 |
2003/03/24 | 841 | 849 | 839 | 849 | 56,000 |
2003/03/20 | 823 | 840 | 823 | 840 | 22,000 |
2003/03/19 | 827 | 829 | 812 | 813 | 16,000 |
2003/03/18 | 808 | 834 | 804 | 830 | 40,000 |
2003/03/17 | 800 | 809 | 792 | 808 | 44,000 |
2003/03/14 | 811 | 813 | 808 | 809 | 72,000 |
2003/03/13 | 803 | 818 | 803 | 811 | 28,000 |
2003/03/12 | 805 | 812 | 804 | 804 | 33,000 |
2003/03/11 | 823 | 824 | 812 | 813 | 19,000 |
2003/03/10 | 820 | 826 | 820 | 825 | 29,000 |
2003/03/07 | 836 | 836 | 830 | 830 | 31,000 |
2003/03/06 | 835 | 837 | 835 | 836 | 138,000 |
2003/03/05 | 832 | 835 | 826 | 835 | 21,000 |
2003/03/04 | 840 | 840 | 834 | 839 | 18,000 |
2003/03/03 | 839 | 842 | 834 | 839 | 45,000 |
2003/02/28 | 834 | 839 | 833 | 836 | 28,000 |
2003/02/27 | 838 | 838 | 831 | 833 | 25,000 |
2003/02/26 | 828 | 835 | 828 | 828 | 29,000 |
2003/02/25 | 830 | 833 | 828 | 828 | 33,000 |
2003/02/24 | 836 | 837 | 833 | 833 | 29,000 |
2003/02/21 | 836 | 840 | 835 | 836 | 28,000 |
2003/02/20 | 834 | 840 | 831 | 836 | 35,000 |
2003/02/19 | 840 | 840 | 833 | 833 | 41,000 |
2003/02/18 | 839 | 840 | 831 | 840 | 45,000 |
2003/02/17 | 840 | 840 | 830 | 830 | 39,000 |
2003/02/14 | 830 | 833 | 828 | 833 | 115,000 |
2003/02/13 | 834 | 836 | 833 | 834 | 23,000 |
2003/02/12 | 840 | 840 | 825 | 834 | 50,000 |
2003/02/10 | 824 | 833 | 824 | 833 | 22,000 |
2003/02/07 | 828 | 838 | 826 | 829 | 37,000 |
2003/02/06 | 842 | 842 | 822 | 827 | 32,000 |
2003/02/05 | 835 | 844 | 830 | 841 | 54,000 |
2003/02/04 | 833 | 836 | 830 | 836 | 33,000 |
2003/02/03 | 803 | 833 | 800 | 829 | 43,000 |
2003/01/31 | 810 | 833 | 810 | 823 | 83,000 |
2003/01/30 | 792 | 810 | 790 | 810 | 56,000 |
2003/01/29 | 805 | 815 | 791 | 796 | 78,000 |
2003/01/28 | 805 | 810 | 801 | 801 | 72,000 |
2003/01/27 | 816 | 817 | 800 | 804 | 95,000 |
2003/01/24 | 830 | 830 | 821 | 821 | 53,000 |
2003/01/23 | 830 | 831 | 827 | 831 | 32,000 |
2003/01/22 | 830 | 840 | 830 | 832 | 59,000 |
2003/01/21 | 829 | 831 | 826 | 827 | 31,000 |
2003/01/20 | 830 | 831 | 824 | 829 | 63,000 |
2003/01/17 | 835 | 840 | 832 | 832 | 60,000 |
2003/01/16 | 840 | 844 | 837 | 842 | 58,000 |
2003/01/15 | 830 | 840 | 830 | 840 | 24,000 |
2003/01/14 | 831 | 842 | 829 | 830 | 35,000 |
2003/01/10 | 819 | 827 | 819 | 827 | 56,000 |
2003/01/09 | 810 | 821 | 804 | 814 | 122,000 |
2003/01/08 | 830 | 833 | 812 | 812 | 83,000 |
2003/01/07 | 840 | 852 | 836 | 836 | 91,000 |
2003/01/06 | 820 | 830 | 818 | 830 | 24,000 |