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 |
---|---|---|---|---|---|
2006/12/29 | 1,590 | 1,607 | 1,581 | 1,600 | 4,300 |
2006/12/28 | 1,597 | 1,608 | 1,591 | 1,591 | 12,900 |
2006/12/27 | 1,579 | 1,597 | 1,578 | 1,590 | 11,400 |
2006/12/26 | 1,561 | 1,580 | 1,561 | 1,578 | 12,000 |
2006/12/25 | 1,596 | 1,596 | 1,561 | 1,571 | 10,900 |
2006/12/22 | 1,574 | 1,580 | 1,565 | 1,575 | 6,900 |
2006/12/21 | 1,577 | 1,579 | 1,565 | 1,573 | 10,800 |
2006/12/20 | 1,583 | 1,588 | 1,570 | 1,578 | 12,400 |
2006/12/19 | 1,585 | 1,590 | 1,575 | 1,578 | 8,000 |
2006/12/18 | 1,562 | 1,589 | 1,562 | 1,585 | 10,900 |
2006/12/15 | 1,581 | 1,589 | 1,573 | 1,583 | 11,000 |
2006/12/14 | 1,589 | 1,590 | 1,581 | 1,583 | 9,000 |
2006/12/13 | 1,595 | 1,595 | 1,580 | 1,589 | 5,200 |
2006/12/12 | 1,580 | 1,590 | 1,575 | 1,585 | 10,900 |
2006/12/11 | 1,586 | 1,595 | 1,575 | 1,588 | 21,100 |
2006/12/08 | 1,584 | 1,591 | 1,575 | 1,575 | 27,200 |
2006/12/07 | 1,564 | 1,584 | 1,553 | 1,572 | 24,000 |
2006/12/06 | 1,564 | 1,564 | 1,540 | 1,561 | 19,500 |
2006/12/05 | 1,559 | 1,568 | 1,535 | 1,550 | 18,500 |
2006/12/04 | 1,563 | 1,569 | 1,555 | 1,559 | 11,100 |
2006/12/01 | 1,555 | 1,569 | 1,540 | 1,562 | 12,700 |
2006/11/30 | 1,549 | 1,568 | 1,540 | 1,554 | 18,400 |
2006/11/29 | 1,530 | 1,549 | 1,530 | 1,546 | 20,800 |
2006/11/28 | 1,525 | 1,545 | 1,525 | 1,538 | 20,300 |
2006/11/27 | 1,500 | 1,536 | 1,494 | 1,526 | 19,800 |
2006/11/24 | 1,501 | 1,510 | 1,489 | 1,494 | 17,700 |
2006/11/22 | 1,470 | 1,507 | 1,452 | 1,497 | 27,800 |
2006/11/21 | 1,461 | 1,495 | 1,453 | 1,470 | 15,300 |
2006/11/20 | 1,484 | 1,498 | 1,481 | 1,481 | 23,000 |
2006/11/17 | 1,499 | 1,499 | 1,463 | 1,478 | 10,500 |
2006/11/16 | 1,456 | 1,499 | 1,456 | 1,462 | 20,100 |
2006/11/15 | 1,476 | 1,490 | 1,450 | 1,455 | 19,800 |
2006/11/14 | 1,459 | 1,495 | 1,445 | 1,475 | 17,500 |
2006/11/13 | 1,470 | 1,470 | 1,439 | 1,450 | 16,300 |
2006/11/10 | 1,500 | 1,500 | 1,478 | 1,478 | 9,700 |
2006/11/09 | 1,488 | 1,525 | 1,485 | 1,494 | 31,500 |
2006/11/08 | 1,530 | 1,530 | 1,480 | 1,488 | 21,400 |
2006/11/07 | 1,530 | 1,530 | 1,506 | 1,527 | 9,300 |
2006/11/06 | 1,522 | 1,531 | 1,506 | 1,521 | 15,600 |
2006/11/02 | 1,539 | 1,539 | 1,521 | 1,539 | 16,900 |
2006/11/01 | 1,520 | 1,547 | 1,516 | 1,535 | 23,000 |
2006/10/31 | 1,511 | 1,516 | 1,506 | 1,506 | 34,100 |
2006/10/30 | 1,539 | 1,539 | 1,511 | 1,511 | 60,600 |
2006/10/27 | 1,506 | 1,510 | 1,480 | 1,505 | 46,100 |
2006/10/26 | 1,462 | 1,525 | 1,457 | 1,497 | 46,100 |
2006/10/25 | 1,463 | 1,471 | 1,460 | 1,460 | 19,900 |
2006/10/24 | 1,461 | 1,474 | 1,461 | 1,462 | 28,000 |
2006/10/23 | 1,448 | 1,458 | 1,440 | 1,454 | 15,900 |
2006/10/20 | 1,430 | 1,449 | 1,429 | 1,435 | 10,600 |
2006/10/19 | 1,425 | 1,432 | 1,417 | 1,428 | 29,700 |
2006/10/18 | 1,477 | 1,477 | 1,425 | 1,437 | 22,100 |
2006/10/17 | 1,484 | 1,490 | 1,450 | 1,460 | 26,100 |
2006/10/16 | 1,487 | 1,497 | 1,477 | 1,482 | 16,600 |
2006/10/13 | 1,414 | 1,448 | 1,414 | 1,447 | 16,000 |
2006/10/12 | 1,416 | 1,432 | 1,406 | 1,407 | 12,600 |
2006/10/11 | 1,466 | 1,468 | 1,415 | 1,425 | 18,700 |
2006/10/10 | 1,470 | 1,480 | 1,469 | 1,469 | 7,800 |
2006/10/06 | 1,476 | 1,489 | 1,469 | 1,473 | 16,300 |
2006/10/05 | 1,490 | 1,510 | 1,475 | 1,490 | 23,100 |
2006/10/04 | 1,515 | 1,516 | 1,471 | 1,476 | 35,200 |
2006/10/03 | 1,536 | 1,537 | 1,515 | 1,520 | 16,300 |
2006/10/02 | 1,539 | 1,544 | 1,534 | 1,544 | 6,200 |
2006/09/29 | 1,538 | 1,560 | 1,500 | 1,539 | 17,100 |
2006/09/28 | 1,558 | 1,565 | 1,551 | 1,562 | 4,300 |
2006/09/27 | 1,550 | 1,569 | 1,540 | 1,558 | 9,400 |
2006/09/26 | 1,553 | 1,558 | 1,518 | 1,544 | 10,100 |
2006/09/25 | 1,565 | 1,571 | 1,550 | 1,571 | 18,400 |
2006/09/22 | 1,550 | 1,568 | 1,541 | 1,551 | 11,700 |
2006/09/21 | 1,571 | 1,582 | 1,547 | 1,553 | 12,900 |
2006/09/20 | 1,581 | 1,599 | 1,560 | 1,562 | 9,300 |
2006/09/19 | 1,575 | 1,600 | 1,575 | 1,580 | 11,700 |
2006/09/15 | 1,564 | 1,587 | 1,540 | 1,563 | 18,500 |
2006/09/14 | 1,572 | 1,596 | 1,561 | 1,566 | 13,400 |
2006/09/13 | 1,588 | 1,599 | 1,570 | 1,571 | 11,500 |
2006/09/12 | 1,585 | 1,586 | 1,556 | 1,568 | 10,500 |
2006/09/11 | 1,600 | 1,609 | 1,584 | 1,585 | 10,100 |
2006/09/08 | 1,601 | 1,618 | 1,591 | 1,609 | 44,400 |
2006/09/07 | 1,618 | 1,621 | 1,606 | 1,606 | 15,300 |
2006/09/06 | 1,620 | 1,625 | 1,615 | 1,617 | 8,500 |
2006/09/05 | 1,627 | 1,627 | 1,615 | 1,621 | 6,400 |
2006/09/04 | 1,629 | 1,630 | 1,611 | 1,620 | 7,000 |
2006/09/01 | 1,622 | 1,626 | 1,610 | 1,615 | 3,800 |
2006/08/31 | 1,619 | 1,628 | 1,586 | 1,622 | 17,700 |
2006/08/30 | 1,617 | 1,617 | 1,600 | 1,605 | 9,300 |
2006/08/29 | 1,624 | 1,624 | 1,601 | 1,613 | 6,700 |
2006/08/28 | 1,618 | 1,622 | 1,600 | 1,600 | 13,100 |
2006/08/25 | 1,616 | 1,629 | 1,615 | 1,615 | 10,100 |
2006/08/24 | 1,630 | 1,630 | 1,613 | 1,629 | 13,100 |
2006/08/23 | 1,619 | 1,634 | 1,618 | 1,634 | 5,200 |
2006/08/22 | 1,614 | 1,635 | 1,613 | 1,634 | 12,100 |
2006/08/21 | 1,611 | 1,623 | 1,610 | 1,613 | 9,200 |
2006/08/18 | 1,624 | 1,625 | 1,615 | 1,625 | 9,300 |
2006/08/17 | 1,630 | 1,640 | 1,617 | 1,617 | 11,900 |
2006/08/16 | 1,621 | 1,638 | 1,616 | 1,629 | 14,000 |
2006/08/15 | 1,615 | 1,623 | 1,609 | 1,620 | 11,600 |
2006/08/14 | 1,605 | 1,610 | 1,596 | 1,610 | 4,400 |
2006/08/11 | 1,590 | 1,620 | 1,587 | 1,605 | 9,700 |
2006/08/10 | 1,590 | 1,625 | 1,590 | 1,615 | 15,400 |
2006/08/09 | 1,608 | 1,610 | 1,580 | 1,610 | 11,500 |
2006/08/08 | 1,609 | 1,610 | 1,595 | 1,608 | 5,200 |
2006/08/07 | 1,615 | 1,623 | 1,583 | 1,583 | 11,000 |
2006/08/04 | 1,625 | 1,625 | 1,611 | 1,625 | 5,400 |
2006/08/03 | 1,629 | 1,640 | 1,612 | 1,625 | 8,200 |
2006/08/02 | 1,622 | 1,630 | 1,610 | 1,629 | 8,900 |
2006/08/01 | 1,633 | 1,633 | 1,615 | 1,626 | 4,700 |
2006/07/31 | 1,637 | 1,640 | 1,617 | 1,620 | 9,200 |
2006/07/28 | 1,639 | 1,640 | 1,600 | 1,627 | 10,300 |
2006/07/27 | 1,580 | 1,640 | 1,580 | 1,640 | 9,300 |
2006/07/26 | 1,609 | 1,630 | 1,590 | 1,591 | 10,300 |
2006/07/25 | 1,620 | 1,630 | 1,610 | 1,623 | 3,900 |
2006/07/24 | 1,648 | 1,648 | 1,600 | 1,620 | 7,000 |
2006/07/21 | 1,647 | 1,648 | 1,591 | 1,618 | 6,300 |
2006/07/20 | 1,595 | 1,649 | 1,592 | 1,649 | 16,000 |
2006/07/19 | 1,590 | 1,624 | 1,580 | 1,585 | 8,700 |
2006/07/18 | 1,660 | 1,660 | 1,582 | 1,589 | 12,400 |
2006/07/14 | 1,662 | 1,662 | 1,632 | 1,636 | 8,000 |
2006/07/13 | 1,651 | 1,664 | 1,631 | 1,660 | 15,800 |
2006/07/12 | 1,708 | 1,708 | 1,665 | 1,666 | 7,100 |
2006/07/11 | 1,700 | 1,709 | 1,690 | 1,701 | 9,800 |
2006/07/10 | 1,682 | 1,694 | 1,666 | 1,694 | 7,300 |
2006/07/07 | 1,682 | 1,694 | 1,668 | 1,681 | 10,300 |
2006/07/06 | 1,667 | 1,682 | 1,658 | 1,660 | 7,700 |
2006/07/05 | 1,650 | 1,714 | 1,650 | 1,692 | 7,200 |
2006/07/04 | 1,674 | 1,674 | 1,653 | 1,668 | 6,500 |
2006/07/03 | 1,651 | 1,685 | 1,651 | 1,660 | 12,200 |
2006/06/30 | 1,712 | 1,712 | 1,651 | 1,657 | 27,300 |
2006/06/29 | 1,657 | 1,664 | 1,600 | 1,622 | 39,900 |
2006/06/28 | 1,660 | 1,683 | 1,656 | 1,657 | 12,000 |
2006/06/27 | 1,686 | 1,700 | 1,671 | 1,677 | 9,200 |
2006/06/26 | 1,680 | 1,705 | 1,680 | 1,690 | 11,700 |
2006/06/23 | 1,680 | 1,699 | 1,660 | 1,670 | 15,500 |
2006/06/22 | 1,705 | 1,714 | 1,672 | 1,701 | 27,500 |
2006/06/21 | 1,700 | 1,730 | 1,640 | 1,675 | 48,700 |
2006/06/20 | 1,648 | 1,775 | 1,645 | 1,699 | 100,600 |
2006/06/19 | 1,589 | 1,615 | 1,589 | 1,600 | 6,700 |
2006/06/16 | 1,554 | 1,619 | 1,544 | 1,588 | 12,000 |
2006/06/15 | 1,541 | 1,559 | 1,507 | 1,551 | 8,800 |
2006/06/14 | 1,498 | 1,546 | 1,498 | 1,546 | 13,500 |
2006/06/13 | 1,495 | 1,549 | 1,495 | 1,518 | 19,100 |
2006/06/12 | 1,461 | 1,532 | 1,461 | 1,520 | 20,600 |
2006/06/09 | 1,525 | 1,529 | 1,496 | 1,512 | 33,600 |
2006/06/08 | 1,580 | 1,610 | 1,515 | 1,522 | 19,300 |
2006/06/07 | 1,595 | 1,599 | 1,579 | 1,585 | 14,200 |
2006/06/06 | 1,616 | 1,622 | 1,604 | 1,605 | 13,000 |
2006/06/05 | 1,664 | 1,665 | 1,615 | 1,638 | 9,100 |
2006/06/02 | 1,650 | 1,650 | 1,610 | 1,648 | 18,100 |
2006/06/01 | 1,631 | 1,677 | 1,631 | 1,656 | 8,400 |
2006/05/31 | 1,665 | 1,679 | 1,631 | 1,631 | 16,200 |
2006/05/30 | 1,690 | 1,690 | 1,652 | 1,665 | 18,700 |
2006/05/29 | 1,690 | 1,715 | 1,685 | 1,696 | 16,100 |
2006/05/26 | 1,670 | 1,689 | 1,661 | 1,679 | 26,100 |
2006/05/25 | 1,656 | 1,673 | 1,650 | 1,667 | 10,700 |
2006/05/24 | 1,689 | 1,689 | 1,630 | 1,655 | 23,700 |
2006/05/23 | 1,695 | 1,705 | 1,684 | 1,684 | 30,600 |
2006/05/22 | 1,704 | 1,705 | 1,696 | 1,701 | 26,200 |
2006/05/19 | 1,700 | 1,706 | 1,697 | 1,705 | 35,000 |
2006/05/18 | 1,714 | 1,728 | 1,701 | 1,711 | 18,600 |
2006/05/17 | 1,715 | 1,725 | 1,715 | 1,722 | 30,600 |
2006/05/16 | 1,720 | 1,722 | 1,717 | 1,719 | 30,100 |
2006/05/15 | 1,714 | 1,738 | 1,714 | 1,719 | 20,800 |
2006/05/12 | 1,721 | 1,734 | 1,717 | 1,719 | 31,400 |
2006/05/11 | 1,721 | 1,722 | 1,712 | 1,720 | 35,000 |
2006/05/10 | 1,740 | 1,755 | 1,711 | 1,720 | 34,500 |
2006/05/09 | 1,770 | 1,782 | 1,742 | 1,750 | 27,100 |
2006/05/08 | 1,808 | 1,808 | 1,778 | 1,778 | 15,000 |
2006/05/02 | 1,789 | 1,810 | 1,771 | 1,780 | 34,900 |
2006/05/01 | 1,810 | 1,811 | 1,773 | 1,802 | 21,600 |
2006/04/28 | 1,775 | 1,798 | 1,755 | 1,796 | 34,500 |
2006/04/27 | 1,798 | 1,801 | 1,777 | 1,784 | 17,200 |
2006/04/26 | 1,811 | 1,811 | 1,791 | 1,796 | 8,000 |
2006/04/25 | 1,764 | 1,799 | 1,761 | 1,799 | 15,300 |
2006/04/24 | 1,800 | 1,801 | 1,757 | 1,763 | 47,600 |
2006/04/21 | 1,806 | 1,830 | 1,787 | 1,818 | 29,200 |
2006/04/20 | 1,800 | 1,817 | 1,781 | 1,806 | 9,900 |
2006/04/19 | 1,820 | 1,825 | 1,808 | 1,809 | 13,200 |
2006/04/18 | 1,781 | 1,809 | 1,780 | 1,808 | 14,000 |
2006/04/17 | 1,814 | 1,814 | 1,751 | 1,775 | 23,800 |
2006/04/14 | 1,807 | 1,814 | 1,790 | 1,790 | 29,300 |
2006/04/13 | 1,810 | 1,815 | 1,802 | 1,807 | 13,400 |
2006/04/12 | 1,825 | 1,825 | 1,810 | 1,810 | 27,400 |
2006/04/11 | 1,825 | 1,827 | 1,806 | 1,810 | 9,100 |
2006/04/10 | 1,834 | 1,834 | 1,821 | 1,826 | 6,300 |
2006/04/07 | 1,835 | 1,835 | 1,820 | 1,830 | 10,500 |
2006/04/06 | 1,810 | 1,834 | 1,810 | 1,831 | 32,400 |
2006/04/05 | 1,830 | 1,831 | 1,815 | 1,818 | 18,900 |
2006/04/04 | 1,830 | 1,830 | 1,820 | 1,827 | 18,600 |
2006/04/03 | 1,812 | 1,829 | 1,800 | 1,824 | 25,400 |
2006/03/31 | 1,829 | 1,829 | 1,703 | 1,810 | 36,500 |
2006/03/30 | 1,825 | 1,830 | 1,810 | 1,820 | 19,500 |
2006/03/29 | 1,819 | 1,830 | 1,819 | 1,825 | 10,400 |
2006/03/28 | 1,815 | 1,817 | 1,809 | 1,811 | 18,400 |
2006/03/27 | 1,825 | 1,834 | 1,817 | 1,821 | 49,300 |
2006/03/24 | 1,814 | 1,825 | 1,814 | 1,819 | 13,500 |
2006/03/23 | 1,822 | 1,827 | 1,813 | 1,813 | 23,800 |
2006/03/22 | 1,820 | 1,829 | 1,810 | 1,821 | 16,300 |
2006/03/20 | 1,818 | 1,829 | 1,815 | 1,828 | 18,500 |
2006/03/17 | 1,800 | 1,818 | 1,800 | 1,818 | 15,000 |
2006/03/16 | 1,814 | 1,829 | 1,800 | 1,804 | 23,700 |
2006/03/15 | 1,813 | 1,814 | 1,792 | 1,812 | 24,300 |
2006/03/14 | 1,821 | 1,821 | 1,800 | 1,815 | 11,400 |
2006/03/13 | 1,805 | 1,823 | 1,802 | 1,820 | 19,100 |
2006/03/10 | 1,778 | 1,806 | 1,778 | 1,800 | 60,800 |
2006/03/09 | 1,780 | 1,807 | 1,779 | 1,807 | 21,500 |
2006/03/08 | 1,782 | 1,810 | 1,770 | 1,780 | 20,000 |
2006/03/07 | 1,815 | 1,815 | 1,780 | 1,782 | 11,400 |
2006/03/06 | 1,758 | 1,820 | 1,751 | 1,814 | 44,200 |
2006/03/03 | 1,745 | 1,750 | 1,736 | 1,740 | 23,200 |
2006/03/02 | 1,714 | 1,738 | 1,714 | 1,728 | 12,800 |
2006/03/01 | 1,739 | 1,740 | 1,710 | 1,710 | 20,600 |
2006/02/28 | 1,716 | 1,726 | 1,708 | 1,710 | 36,500 |
2006/02/27 | 1,769 | 1,775 | 1,710 | 1,727 | 30,600 |
2006/02/24 | 1,741 | 1,763 | 1,740 | 1,742 | 14,000 |
2006/02/23 | 1,715 | 1,755 | 1,709 | 1,736 | 22,900 |
2006/02/22 | 1,755 | 1,765 | 1,710 | 1,710 | 17,400 |
2006/02/21 | 1,709 | 1,755 | 1,705 | 1,754 | 20,500 |
2006/02/20 | 1,729 | 1,740 | 1,708 | 1,709 | 38,400 |
2006/02/17 | 1,768 | 1,768 | 1,715 | 1,715 | 25,800 |
2006/02/16 | 1,730 | 1,756 | 1,726 | 1,728 | 18,600 |
2006/02/15 | 1,781 | 1,784 | 1,738 | 1,738 | 20,300 |
2006/02/14 | 1,802 | 1,814 | 1,700 | 1,786 | 24,600 |
2006/02/13 | 1,831 | 1,831 | 1,802 | 1,813 | 27,600 |
2006/02/10 | 1,838 | 1,841 | 1,810 | 1,833 | 22,500 |
2006/02/09 | 1,824 | 1,845 | 1,807 | 1,837 | 27,300 |
2006/02/08 | 1,825 | 1,828 | 1,802 | 1,802 | 35,500 |
2006/02/07 | 1,810 | 1,811 | 1,802 | 1,803 | 17,600 |
2006/02/06 | 1,804 | 1,818 | 1,789 | 1,809 | 24,300 |
2006/02/03 | 1,784 | 1,815 | 1,725 | 1,802 | 40,200 |
2006/02/02 | 1,810 | 1,825 | 1,805 | 1,811 | 19,400 |
2006/02/01 | 1,825 | 1,825 | 1,791 | 1,805 | 56,600 |
2006/01/31 | 1,814 | 1,860 | 1,813 | 1,835 | 45,400 |
2006/01/30 | 1,850 | 1,866 | 1,806 | 1,810 | 52,500 |
2006/01/27 | 1,820 | 1,844 | 1,811 | 1,844 | 22,100 |
2006/01/26 | 1,820 | 1,827 | 1,776 | 1,779 | 42,600 |
2006/01/25 | 1,821 | 1,833 | 1,818 | 1,820 | 21,700 |
2006/01/24 | 1,812 | 1,835 | 1,812 | 1,825 | 23,000 |
2006/01/23 | 1,843 | 1,856 | 1,811 | 1,812 | 27,900 |
2006/01/20 | 1,870 | 1,870 | 1,839 | 1,842 | 20,100 |
2006/01/19 | 1,755 | 1,850 | 1,755 | 1,841 | 28,900 |
2006/01/18 | 1,820 | 1,866 | 1,750 | 1,755 | 46,900 |
2006/01/17 | 1,887 | 1,895 | 1,816 | 1,816 | 39,500 |
2006/01/16 | 1,915 | 1,915 | 1,887 | 1,887 | 52,000 |
2006/01/13 | 1,930 | 1,935 | 1,915 | 1,915 | 39,500 |
2006/01/12 | 1,927 | 1,930 | 1,915 | 1,930 | 28,700 |
2006/01/11 | 1,930 | 1,941 | 1,915 | 1,926 | 30,200 |
2006/01/10 | 1,955 | 1,970 | 1,926 | 1,930 | 48,300 |
2006/01/06 | 1,935 | 1,970 | 1,935 | 1,949 | 23,400 |
2006/01/05 | 1,949 | 1,964 | 1,923 | 1,964 | 35,500 |
2006/01/04 | 1,907 | 1,942 | 1,907 | 1,920 | 11,600 |