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 |
---|---|---|---|---|---|
2004/12/30 | 1,250 | 1,255 | 1,221 | 1,238 | 17,500 |
2004/12/29 | 1,250 | 1,250 | 1,221 | 1,240 | 15,400 |
2004/12/28 | 1,240 | 1,250 | 1,237 | 1,242 | 27,900 |
2004/12/27 | 1,220 | 1,249 | 1,220 | 1,237 | 28,300 |
2004/12/24 | 1,216 | 1,239 | 1,211 | 1,217 | 42,200 |
2004/12/22 | 1,210 | 1,220 | 1,210 | 1,216 | 21,800 |
2004/12/21 | 1,200 | 1,219 | 1,200 | 1,206 | 27,200 |
2004/12/20 | 1,171 | 1,190 | 1,171 | 1,182 | 18,200 |
2004/12/17 | 1,167 | 1,180 | 1,152 | 1,170 | 17,300 |
2004/12/16 | 1,191 | 1,191 | 1,150 | 1,159 | 28,100 |
2004/12/15 | 1,160 | 1,180 | 1,154 | 1,171 | 29,800 |
2004/12/14 | 1,200 | 1,200 | 1,160 | 1,190 | 17,200 |
2004/12/13 | 1,189 | 1,220 | 1,185 | 1,188 | 23,600 |
2004/12/10 | 1,185 | 1,219 | 1,169 | 1,184 | 71,300 |
2004/12/09 | 1,221 | 1,260 | 1,218 | 1,245 | 44,200 |
2004/12/08 | 1,222 | 1,222 | 1,210 | 1,212 | 7,700 |
2004/12/07 | 1,245 | 1,251 | 1,221 | 1,221 | 15,100 |
2004/12/06 | 1,268 | 1,268 | 1,245 | 1,245 | 8,000 |
2004/12/03 | 1,283 | 1,287 | 1,267 | 1,269 | 10,600 |
2004/12/02 | 1,260 | 1,283 | 1,249 | 1,283 | 14,200 |
2004/12/01 | 1,219 | 1,259 | 1,219 | 1,241 | 10,800 |
2004/11/30 | 1,293 | 1,293 | 1,274 | 1,279 | 3,400 |
2004/11/29 | 1,272 | 1,300 | 1,271 | 1,296 | 7,900 |
2004/11/26 | 1,284 | 1,315 | 1,284 | 1,291 | 8,300 |
2004/11/25 | 1,272 | 1,310 | 1,265 | 1,282 | 12,400 |
2004/11/24 | 1,308 | 1,331 | 1,274 | 1,292 | 12,000 |
2004/11/22 | 1,303 | 1,322 | 1,270 | 1,308 | 14,200 |
2004/11/19 | 1,324 | 1,328 | 1,279 | 1,302 | 12,500 |
2004/11/18 | 1,315 | 1,339 | 1,305 | 1,305 | 11,100 |
2004/11/17 | 1,307 | 1,321 | 1,307 | 1,312 | 10,500 |
2004/11/16 | 1,341 | 1,341 | 1,306 | 1,306 | 13,600 |
2004/11/15 | 1,296 | 1,338 | 1,296 | 1,330 | 23,200 |
2004/11/12 | 1,289 | 1,308 | 1,286 | 1,296 | 19,800 |
2004/11/11 | 1,301 | 1,315 | 1,280 | 1,288 | 27,400 |
2004/11/10 | 1,285 | 1,322 | 1,285 | 1,300 | 12,800 |
2004/11/09 | 1,301 | 1,305 | 1,280 | 1,288 | 30,100 |
2004/11/08 | 1,301 | 1,308 | 1,290 | 1,301 | 18,700 |
2004/11/05 | 1,269 | 1,296 | 1,269 | 1,294 | 12,600 |
2004/11/04 | 1,280 | 1,280 | 1,229 | 1,269 | 21,800 |
2004/11/02 | 1,250 | 1,279 | 1,245 | 1,277 | 17,500 |
2004/11/01 | 1,209 | 1,251 | 1,200 | 1,241 | 21,100 |
2004/10/29 | 1,162 | 1,200 | 1,160 | 1,189 | 19,600 |
2004/10/28 | 1,200 | 1,200 | 1,165 | 1,185 | 10,000 |
2004/10/27 | 1,188 | 1,190 | 1,167 | 1,175 | 9,300 |
2004/10/26 | 1,201 | 1,220 | 1,160 | 1,203 | 11,600 |
2004/10/25 | 1,235 | 1,236 | 1,212 | 1,221 | 4,700 |
2004/10/22 | 1,230 | 1,253 | 1,230 | 1,235 | 5,000 |
2004/10/21 | 1,242 | 1,242 | 1,230 | 1,230 | 6,600 |
2004/10/20 | 1,250 | 1,251 | 1,240 | 1,240 | 10,500 |
2004/10/19 | 1,272 | 1,276 | 1,272 | 1,272 | 3,000 |
2004/10/18 | 1,275 | 1,275 | 1,250 | 1,252 | 5,200 |
2004/10/15 | 1,270 | 1,275 | 1,242 | 1,263 | 11,400 |
2004/10/14 | 1,296 | 1,297 | 1,272 | 1,280 | 12,400 |
2004/10/13 | 1,315 | 1,315 | 1,292 | 1,296 | 4,800 |
2004/10/12 | 1,320 | 1,320 | 1,288 | 1,296 | 10,600 |
2004/10/08 | 1,303 | 1,320 | 1,302 | 1,306 | 10,100 |
2004/10/07 | 1,319 | 1,319 | 1,298 | 1,310 | 30,600 |
2004/10/06 | 1,302 | 1,320 | 1,295 | 1,311 | 30,200 |
2004/10/05 | 1,325 | 1,326 | 1,300 | 1,320 | 21,900 |
2004/10/04 | 1,309 | 1,332 | 1,308 | 1,331 | 15,700 |
2004/10/01 | 1,275 | 1,320 | 1,275 | 1,320 | 48,200 |
2004/09/30 | 1,341 | 1,341 | 1,313 | 1,313 | 13,000 |
2004/09/29 | 1,335 | 1,340 | 1,305 | 1,340 | 49,000 |
2004/09/28 | 1,342 | 1,342 | 1,342 | 1,342 | 1,000 |
2004/09/27 | 1,363 | 1,364 | 1,342 | 1,342 | 9,000 |
2004/09/24 | 1,383 | 1,401 | 1,372 | 1,373 | 29,000 |
2004/09/22 | 1,415 | 1,415 | 1,400 | 1,402 | 15,000 |
2004/09/21 | 1,415 | 1,415 | 1,415 | 1,415 | 2,000 |
2004/09/17 | 1,419 | 1,439 | 1,416 | 1,416 | 14,000 |
2004/09/16 | 1,397 | 1,409 | 1,397 | 1,400 | 13,000 |
2004/09/15 | 1,439 | 1,439 | 1,401 | 1,402 | 9,000 |
2004/09/14 | 1,418 | 1,438 | 1,418 | 1,422 | 6,000 |
2004/09/13 | 1,376 | 1,411 | 1,376 | 1,401 | 33,000 |
2004/09/10 | 1,394 | 1,396 | 1,390 | 1,396 | 43,000 |
2004/09/09 | 1,402 | 1,414 | 1,395 | 1,395 | 19,000 |
2004/09/08 | 1,402 | 1,409 | 1,377 | 1,409 | 26,000 |
2004/09/07 | 1,372 | 1,400 | 1,365 | 1,365 | 39,000 |
2004/09/06 | 1,375 | 1,375 | 1,360 | 1,365 | 27,000 |
2004/09/03 | 1,377 | 1,384 | 1,371 | 1,375 | 30,000 |
2004/09/02 | 1,414 | 1,414 | 1,370 | 1,371 | 51,000 |
2004/09/01 | 1,409 | 1,419 | 1,409 | 1,413 | 5,000 |
2004/08/31 | 1,409 | 1,409 | 1,409 | 1,409 | 3,000 |
2004/08/30 | 1,440 | 1,440 | 1,401 | 1,410 | 11,000 |
2004/08/27 | 1,412 | 1,412 | 1,397 | 1,400 | 22,000 |
2004/08/26 | 1,431 | 1,433 | 1,412 | 1,412 | 55,000 |
2004/08/25 | 1,409 | 1,433 | 1,409 | 1,431 | 3,000 |
2004/08/24 | 1,431 | 1,431 | 1,427 | 1,427 | 7,000 |
2004/08/23 | 1,435 | 1,450 | 1,427 | 1,427 | 18,000 |
2004/08/20 | 1,407 | 1,420 | 1,405 | 1,415 | 9,000 |
2004/08/19 | 1,419 | 1,420 | 1,402 | 1,405 | 18,000 |
2004/08/18 | 1,401 | 1,429 | 1,399 | 1,400 | 28,000 |
2004/08/17 | 1,399 | 1,400 | 1,370 | 1,400 | 20,000 |
2004/08/16 | 1,399 | 1,399 | 1,380 | 1,390 | 21,000 |
2004/08/13 | 1,381 | 1,399 | 1,373 | 1,399 | 42,000 |
2004/08/12 | 1,380 | 1,385 | 1,371 | 1,380 | 14,000 |
2004/08/11 | 1,390 | 1,390 | 1,370 | 1,380 | 12,000 |
2004/08/10 | 1,341 | 1,350 | 1,341 | 1,342 | 13,000 |
2004/08/09 | 1,340 | 1,340 | 1,335 | 1,340 | 18,000 |
2004/08/06 | 1,340 | 1,340 | 1,335 | 1,340 | 18,000 |
2004/08/05 | 1,333 | 1,340 | 1,323 | 1,340 | 9,000 |
2004/08/04 | 1,340 | 1,340 | 1,325 | 1,330 | 7,000 |
2004/08/03 | 1,321 | 1,340 | 1,321 | 1,340 | 24,000 |
2004/08/02 | 1,324 | 1,326 | 1,320 | 1,322 | 6,000 |
2004/07/30 | 1,312 | 1,325 | 1,311 | 1,324 | 12,000 |
2004/07/29 | 1,315 | 1,315 | 1,310 | 1,311 | 8,000 |
2004/07/28 | 1,334 | 1,334 | 1,312 | 1,329 | 10,000 |
2004/07/27 | 1,320 | 1,335 | 1,315 | 1,315 | 8,000 |
2004/07/26 | 1,332 | 1,337 | 1,320 | 1,323 | 11,000 |
2004/07/23 | 1,357 | 1,357 | 1,337 | 1,337 | 5,000 |
2004/07/22 | 1,350 | 1,350 | 1,327 | 1,337 | 20,000 |
2004/07/21 | 1,326 | 1,338 | 1,319 | 1,338 | 14,000 |
2004/07/20 | 1,374 | 1,374 | 1,365 | 1,365 | 5,000 |
2004/07/16 | 1,329 | 1,345 | 1,329 | 1,334 | 12,000 |
2004/07/15 | 1,331 | 1,332 | 1,312 | 1,329 | 7,000 |
2004/07/14 | 1,362 | 1,362 | 1,331 | 1,331 | 11,000 |
2004/07/13 | 1,333 | 1,342 | 1,322 | 1,342 | 8,000 |
2004/07/12 | 1,321 | 1,321 | 1,319 | 1,319 | 8,000 |
2004/07/09 | 1,311 | 1,332 | 1,311 | 1,330 | 13,000 |
2004/07/08 | 1,324 | 1,350 | 1,313 | 1,313 | 15,000 |
2004/07/07 | 1,329 | 1,330 | 1,311 | 1,324 | 11,000 |
2004/07/06 | 1,342 | 1,348 | 1,328 | 1,337 | 15,000 |
2004/07/05 | 1,390 | 1,390 | 1,357 | 1,362 | 15,000 |
2004/07/02 | 1,380 | 1,389 | 1,372 | 1,389 | 11,000 |
2004/07/01 | 1,400 | 1,400 | 1,394 | 1,395 | 11,000 |
2004/06/30 | 1,400 | 1,420 | 1,400 | 1,400 | 26,000 |
2004/06/29 | 1,386 | 1,405 | 1,386 | 1,397 | 38,000 |
2004/06/28 | 1,360 | 1,375 | 1,360 | 1,375 | 19,000 |
2004/06/25 | 1,338 | 1,340 | 1,333 | 1,340 | 26,000 |
2004/06/24 | 1,332 | 1,360 | 1,332 | 1,336 | 19,000 |
2004/06/23 | 1,336 | 1,346 | 1,327 | 1,331 | 24,000 |
2004/06/22 | 1,337 | 1,344 | 1,331 | 1,331 | 26,000 |
2004/06/21 | 1,326 | 1,350 | 1,326 | 1,336 | 18,000 |
2004/06/18 | 1,337 | 1,338 | 1,320 | 1,326 | 22,000 |
2004/06/17 | 1,321 | 1,336 | 1,320 | 1,336 | 11,000 |
2004/06/16 | 1,320 | 1,320 | 1,320 | 1,320 | 6,000 |
2004/06/15 | 1,327 | 1,327 | 1,300 | 1,301 | 14,000 |
2004/06/14 | 1,322 | 1,345 | 1,322 | 1,325 | 12,000 |
2004/06/11 | 1,331 | 1,351 | 1,300 | 1,322 | 67,000 |
2004/06/10 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
2004/06/09 | 1,340 | 1,350 | 1,300 | 1,324 | 27,000 |
2004/06/08 | 1,377 | 1,377 | 1,320 | 1,320 | 20,000 |
2004/06/07 | 1,282 | 1,350 | 1,282 | 1,346 | 31,000 |
2004/06/04 | 1,281 | 1,282 | 1,274 | 1,280 | 34,000 |
2004/06/03 | 1,285 | 1,288 | 1,280 | 1,280 | 9,000 |
2004/06/02 | 1,273 | 1,300 | 1,273 | 1,282 | 23,000 |
2004/06/01 | 1,290 | 1,310 | 1,271 | 1,272 | 25,000 |
2004/05/31 | 1,300 | 1,300 | 1,270 | 1,270 | 12,000 |
2004/05/28 | 1,270 | 1,287 | 1,260 | 1,267 | 22,000 |
2004/05/27 | 1,271 | 1,273 | 1,262 | 1,269 | 27,000 |
2004/05/26 | 1,270 | 1,280 | 1,270 | 1,270 | 12,000 |
2004/05/25 | 1,261 | 1,272 | 1,261 | 1,270 | 16,000 |
2004/05/24 | 1,290 | 1,291 | 1,280 | 1,281 | 21,000 |
2004/05/21 | 1,278 | 1,290 | 1,270 | 1,290 | 16,000 |
2004/05/20 | 1,300 | 1,300 | 1,269 | 1,278 | 22,000 |
2004/05/19 | 1,269 | 1,275 | 1,250 | 1,274 | 22,000 |
2004/05/18 | 1,261 | 1,270 | 1,249 | 1,249 | 55,000 |
2004/05/17 | 1,256 | 1,298 | 1,229 | 1,241 | 93,000 |
2004/05/14 | 1,300 | 1,300 | 1,255 | 1,261 | 42,000 |
2004/05/13 | 1,289 | 1,289 | 1,260 | 1,263 | 54,000 |
2004/05/12 | 1,283 | 1,289 | 1,267 | 1,289 | 58,000 |
2004/05/11 | 1,270 | 1,292 | 1,255 | 1,271 | 70,000 |
2004/05/10 | 1,350 | 1,375 | 1,305 | 1,310 | 80,000 |
2004/05/07 | 1,350 | 1,380 | 1,345 | 1,351 | 51,000 |
2004/05/06 | 1,400 | 1,408 | 1,360 | 1,360 | 64,000 |
2004/04/30 | 1,399 | 1,416 | 1,360 | 1,393 | 76,000 |
2004/04/28 | 1,445 | 1,460 | 1,428 | 1,433 | 33,000 |
2004/04/27 | 1,445 | 1,465 | 1,445 | 1,449 | 34,000 |
2004/04/26 | 1,490 | 1,490 | 1,445 | 1,465 | 68,000 |
2004/04/23 | 1,515 | 1,519 | 1,492 | 1,501 | 81,000 |
2004/04/22 | 1,516 | 1,539 | 1,510 | 1,519 | 85,000 |
2004/04/21 | 1,491 | 1,514 | 1,491 | 1,514 | 103,000 |
2004/04/20 | 1,486 | 1,500 | 1,486 | 1,489 | 106,000 |
2004/04/19 | 1,500 | 1,500 | 1,480 | 1,486 | 29,000 |
2004/04/16 | 1,499 | 1,499 | 1,465 | 1,483 | 49,000 |
2004/04/15 | 1,480 | 1,500 | 1,453 | 1,464 | 95,000 |
2004/04/14 | 1,466 | 1,480 | 1,463 | 1,480 | 37,000 |
2004/04/13 | 1,450 | 1,475 | 1,437 | 1,466 | 56,000 |
2004/04/12 | 1,435 | 1,450 | 1,420 | 1,431 | 81,000 |
2004/04/09 | 1,418 | 1,436 | 1,410 | 1,419 | 137,000 |
2004/04/08 | 1,411 | 1,422 | 1,391 | 1,422 | 35,000 |
2004/04/07 | 1,420 | 1,432 | 1,411 | 1,430 | 60,000 |
2004/04/06 | 1,480 | 1,480 | 1,400 | 1,429 | 71,000 |
2004/04/05 | 1,440 | 1,492 | 1,430 | 1,460 | 117,000 |
2004/04/02 | 1,399 | 1,440 | 1,390 | 1,410 | 92,000 |
2004/04/01 | 1,337 | 1,389 | 1,335 | 1,380 | 114,000 |
2004/03/31 | 1,306 | 1,330 | 1,305 | 1,330 | 45,000 |
2004/03/30 | 1,340 | 1,340 | 1,292 | 1,303 | 55,000 |
2004/03/29 | 1,376 | 1,376 | 1,310 | 1,325 | 29,000 |
2004/03/26 | 1,302 | 1,345 | 1,295 | 1,337 | 43,000 |
2004/03/25 | 1,285 | 1,320 | 1,285 | 1,298 | 48,000 |
2004/03/24 | 1,285 | 1,307 | 1,285 | 1,293 | 49,000 |
2004/03/23 | 1,257 | 1,300 | 1,255 | 1,283 | 133,000 |
2004/03/22 | 1,299 | 1,329 | 1,297 | 1,297 | 129,000 |
2004/03/19 | 1,359 | 1,372 | 1,327 | 1,335 | 89,000 |
2004/03/18 | 1,382 | 1,395 | 1,371 | 1,378 | 35,000 |
2004/03/17 | 1,371 | 1,386 | 1,371 | 1,382 | 68,000 |
2004/03/16 | 1,390 | 1,390 | 1,377 | 1,380 | 51,000 |
2004/03/15 | 1,399 | 1,409 | 1,375 | 1,408 | 68,000 |
2004/03/12 | 1,425 | 1,440 | 1,401 | 1,419 | 115,000 |
2004/03/11 | 1,402 | 1,440 | 1,400 | 1,425 | 59,000 |
2004/03/10 | 1,391 | 1,420 | 1,390 | 1,420 | 105,000 |
2004/03/09 | 1,380 | 1,400 | 1,315 | 1,390 | 107,000 |
2004/03/08 | 1,434 | 1,450 | 1,402 | 1,402 | 92,000 |
2004/03/05 | 1,357 | 1,399 | 1,357 | 1,394 | 133,000 |
2004/03/04 | 1,350 | 1,369 | 1,330 | 1,358 | 153,000 |
2004/03/03 | 1,300 | 1,349 | 1,300 | 1,340 | 190,000 |
2004/03/02 | 1,298 | 1,320 | 1,275 | 1,299 | 223,000 |
2004/03/01 | 1,269 | 1,350 | 1,249 | 1,281 | 265,000 |
2004/02/27 | 1,139 | 1,220 | 1,139 | 1,209 | 196,000 |
2004/02/26 | 1,139 | 1,140 | 1,135 | 1,140 | 77,000 |
2004/02/25 | 1,142 | 1,145 | 1,138 | 1,142 | 58,000 |
2004/02/24 | 1,148 | 1,148 | 1,135 | 1,142 | 88,000 |
2004/02/23 | 1,123 | 1,160 | 1,120 | 1,150 | 155,000 |
2004/02/20 | 1,117 | 1,153 | 1,107 | 1,150 | 343,000 |
2004/02/19 | 1,174 | 1,175 | 1,129 | 1,135 | 283,000 |
2004/02/18 | 1,176 | 1,185 | 1,140 | 1,179 | 183,000 |
2004/02/17 | 1,131 | 1,166 | 1,131 | 1,165 | 224,000 |
2004/02/16 | 1,106 | 1,130 | 1,106 | 1,130 | 165,000 |
2004/02/13 | 1,085 | 1,110 | 1,083 | 1,104 | 184,000 |
2004/02/12 | 1,060 | 1,081 | 1,058 | 1,075 | 314,000 |
2004/02/10 | 1,025 | 1,070 | 1,025 | 1,051 | 186,000 |
2004/02/09 | 1,003 | 1,027 | 1,003 | 1,020 | 144,000 |
2004/02/06 | 990 | 1,008 | 989 | 1,003 | 161,000 |
2004/02/05 | 980 | 990 | 980 | 986 | 136,000 |
2004/02/04 | 1,000 | 1,025 | 975 | 1,000 | 435,000 |
2004/02/03 | 940 | 982 | 930 | 975 | 533,000 |
2004/02/02 | 875 | 945 | 875 | 940 | 362,000 |
2004/01/30 | 856 | 889 | 856 | 872 | 80,000 |
2004/01/29 | 869 | 870 | 840 | 855 | 27,000 |
2004/01/28 | 858 | 881 | 857 | 871 | 150,000 |
2004/01/27 | 833 | 855 | 833 | 850 | 45,000 |
2004/01/26 | 836 | 837 | 830 | 832 | 26,000 |
2004/01/23 | 829 | 839 | 827 | 835 | 32,000 |
2004/01/22 | 824 | 826 | 824 | 824 | 33,000 |
2004/01/21 | 821 | 827 | 820 | 824 | 8,000 |
2004/01/20 | 825 | 825 | 820 | 822 | 21,000 |
2004/01/19 | 825 | 825 | 820 | 820 | 21,000 |
2004/01/16 | 805 | 809 | 805 | 805 | 27,000 |
2004/01/15 | 808 | 808 | 800 | 805 | 198,000 |
2004/01/14 | 810 | 815 | 808 | 808 | 116,000 |
2004/01/13 | 820 | 822 | 814 | 814 | 137,000 |
2004/01/09 | 820 | 822 | 817 | 817 | 214,000 |
2004/01/08 | 820 | 822 | 818 | 822 | 46,000 |
2004/01/07 | 816 | 828 | 816 | 828 | 57,000 |
2004/01/06 | 825 | 830 | 822 | 822 | 60,000 |
2004/01/05 | 825 | 826 | 821 | 822 | 54,000 |