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 |
---|---|---|---|---|---|
2009/12/30 | 1,034 | 1,038 | 1,025 | 1,025 | 8,700 |
2009/12/29 | 1,039 | 1,040 | 1,030 | 1,034 | 5,100 |
2009/12/28 | 1,048 | 1,048 | 1,030 | 1,030 | 5,600 |
2009/12/25 | 1,070 | 1,070 | 1,020 | 1,030 | 11,200 |
2009/12/24 | 1,045 | 1,065 | 1,026 | 1,050 | 9,900 |
2009/12/22 | 1,036 | 1,043 | 1,025 | 1,025 | 8,100 |
2009/12/21 | 1,055 | 1,055 | 1,020 | 1,028 | 15,500 |
2009/12/18 | 1,064 | 1,067 | 1,046 | 1,050 | 7,400 |
2009/12/17 | 1,054 | 1,074 | 1,032 | 1,044 | 11,100 |
2009/12/16 | 1,023 | 1,099 | 1,020 | 1,052 | 19,300 |
2009/12/15 | 1,024 | 1,029 | 1,017 | 1,023 | 6,400 |
2009/12/14 | 1,035 | 1,035 | 1,012 | 1,023 | 8,100 |
2009/12/11 | 1,028 | 1,041 | 1,018 | 1,026 | 25,600 |
2009/12/10 | 1,024 | 1,033 | 1,020 | 1,025 | 12,500 |
2009/12/09 | 1,025 | 1,030 | 1,013 | 1,022 | 12,700 |
2009/12/08 | 1,025 | 1,031 | 1,016 | 1,021 | 16,600 |
2009/12/07 | 1,039 | 1,045 | 1,018 | 1,035 | 9,000 |
2009/12/04 | 1,053 | 1,053 | 1,011 | 1,029 | 12,400 |
2009/12/03 | 1,018 | 1,034 | 1,017 | 1,033 | 25,100 |
2009/12/02 | 1,023 | 1,024 | 1,015 | 1,021 | 8,700 |
2009/12/01 | 1,010 | 1,045 | 1,008 | 1,027 | 39,000 |
2009/11/30 | 1,005 | 1,031 | 998 | 1,031 | 28,600 |
2009/11/27 | 991 | 1,005 | 990 | 1,000 | 6,800 |
2009/11/26 | 1,026 | 1,026 | 1,008 | 1,009 | 13,000 |
2009/11/25 | 1,019 | 1,019 | 1,005 | 1,019 | 7,900 |
2009/11/24 | 1,023 | 1,023 | 1,001 | 1,006 | 17,000 |
2009/11/20 | 1,000 | 1,020 | 979 | 1,013 | 15,200 |
2009/11/19 | 1,005 | 1,009 | 1,000 | 1,005 | 15,800 |
2009/11/18 | 1,007 | 1,028 | 1,002 | 1,012 | 14,600 |
2009/11/17 | 1,020 | 1,020 | 1,008 | 1,020 | 9,000 |
2009/11/16 | 1,013 | 1,017 | 1,005 | 1,015 | 7,300 |
2009/11/13 | 1,012 | 1,015 | 1,009 | 1,013 | 6,300 |
2009/11/12 | 1,016 | 1,017 | 1,003 | 1,007 | 18,000 |
2009/11/11 | 1,018 | 1,018 | 1,011 | 1,013 | 6,000 |
2009/11/10 | 1,017 | 1,018 | 1,003 | 1,008 | 7,200 |
2009/11/09 | 998 | 1,015 | 995 | 1,011 | 8,600 |
2009/11/06 | 1,011 | 1,016 | 998 | 1,001 | 10,800 |
2009/11/05 | 1,022 | 1,023 | 1,011 | 1,012 | 8,400 |
2009/11/04 | 1,014 | 1,022 | 999 | 1,022 | 7,600 |
2009/11/02 | 1,019 | 1,026 | 1,012 | 1,024 | 9,700 |
2009/10/30 | 1,026 | 1,027 | 1,009 | 1,019 | 15,500 |
2009/10/29 | 999 | 1,011 | 998 | 1,008 | 25,300 |
2009/10/28 | 998 | 1,019 | 998 | 1,019 | 15,600 |
2009/10/27 | 1,026 | 1,026 | 998 | 1,017 | 26,300 |
2009/10/26 | 1,013 | 1,031 | 999 | 1,026 | 18,100 |
2009/10/23 | 1,032 | 1,032 | 1,011 | 1,013 | 13,900 |
2009/10/22 | 1,036 | 1,036 | 1,008 | 1,032 | 15,400 |
2009/10/21 | 1,019 | 1,037 | 1,015 | 1,036 | 7,300 |
2009/10/20 | 1,003 | 1,033 | 1,003 | 1,020 | 12,600 |
2009/10/19 | 1,013 | 1,027 | 1,003 | 1,017 | 13,100 |
2009/10/16 | 1,019 | 1,019 | 1,002 | 1,011 | 12,400 |
2009/10/15 | 1,007 | 1,027 | 1,007 | 1,022 | 14,500 |
2009/10/14 | 1,014 | 1,015 | 1,000 | 1,006 | 22,800 |
2009/10/13 | 1,039 | 1,041 | 1,021 | 1,022 | 12,700 |
2009/10/09 | 1,052 | 1,052 | 1,017 | 1,030 | 13,000 |
2009/10/08 | 1,050 | 1,055 | 1,047 | 1,047 | 14,100 |
2009/10/07 | 1,052 | 1,061 | 1,047 | 1,059 | 10,500 |
2009/10/06 | 1,047 | 1,050 | 1,031 | 1,047 | 12,600 |
2009/10/05 | 1,080 | 1,087 | 1,046 | 1,047 | 14,500 |
2009/10/02 | 1,089 | 1,090 | 1,086 | 1,087 | 13,600 |
2009/10/01 | 1,098 | 1,109 | 1,080 | 1,091 | 9,400 |
2009/09/30 | 1,086 | 1,106 | 1,086 | 1,098 | 7,400 |
2009/09/29 | 1,115 | 1,115 | 1,081 | 1,098 | 13,100 |
2009/09/28 | 1,100 | 1,137 | 1,100 | 1,115 | 12,300 |
2009/09/25 | 1,149 | 1,160 | 1,120 | 1,120 | 19,700 |
2009/09/24 | 1,153 | 1,169 | 1,140 | 1,168 | 45,800 |
2009/09/18 | 1,065 | 1,130 | 1,065 | 1,122 | 47,600 |
2009/09/17 | 1,074 | 1,077 | 1,068 | 1,077 | 7,400 |
2009/09/16 | 1,073 | 1,079 | 1,060 | 1,060 | 9,900 |
2009/09/15 | 1,077 | 1,077 | 1,065 | 1,071 | 4,000 |
2009/09/14 | 1,090 | 1,090 | 1,058 | 1,063 | 13,900 |
2009/09/11 | 1,110 | 1,110 | 1,072 | 1,072 | 22,800 |
2009/09/10 | 1,088 | 1,096 | 1,088 | 1,095 | 8,600 |
2009/09/09 | 1,078 | 1,080 | 1,070 | 1,071 | 4,300 |
2009/09/08 | 1,079 | 1,079 | 1,062 | 1,078 | 6,600 |
2009/09/07 | 1,065 | 1,072 | 1,059 | 1,067 | 5,100 |
2009/09/04 | 1,094 | 1,094 | 1,060 | 1,071 | 13,100 |
2009/09/03 | 1,070 | 1,080 | 1,063 | 1,075 | 8,800 |
2009/09/02 | 1,077 | 1,092 | 1,041 | 1,072 | 15,400 |
2009/09/01 | 1,076 | 1,101 | 1,064 | 1,092 | 6,900 |
2009/08/31 | 1,089 | 1,118 | 1,081 | 1,089 | 9,600 |
2009/08/28 | 1,074 | 1,090 | 1,071 | 1,080 | 5,600 |
2009/08/27 | 1,094 | 1,094 | 1,065 | 1,072 | 9,200 |
2009/08/26 | 1,084 | 1,094 | 1,080 | 1,094 | 9,900 |
2009/08/25 | 1,078 | 1,083 | 1,063 | 1,077 | 6,500 |
2009/08/24 | 1,062 | 1,085 | 1,057 | 1,082 | 12,300 |
2009/08/21 | 1,038 | 1,052 | 1,033 | 1,046 | 9,300 |
2009/08/20 | 1,020 | 1,055 | 1,018 | 1,052 | 8,500 |
2009/08/19 | 1,013 | 1,028 | 1,009 | 1,018 | 10,400 |
2009/08/18 | 1,011 | 1,041 | 1,005 | 1,022 | 4,900 |
2009/08/17 | 1,035 | 1,038 | 1,019 | 1,024 | 10,500 |
2009/08/14 | 1,035 | 1,048 | 1,035 | 1,041 | 5,500 |
2009/08/13 | 1,044 | 1,050 | 1,036 | 1,038 | 4,600 |
2009/08/12 | 1,051 | 1,051 | 1,034 | 1,040 | 8,000 |
2009/08/11 | 1,043 | 1,051 | 1,040 | 1,050 | 8,600 |
2009/08/10 | 1,044 | 1,050 | 1,034 | 1,045 | 10,600 |
2009/08/07 | 1,040 | 1,046 | 1,036 | 1,045 | 6,800 |
2009/08/06 | 1,046 | 1,049 | 1,036 | 1,044 | 6,200 |
2009/08/05 | 1,050 | 1,055 | 1,043 | 1,043 | 8,000 |
2009/08/04 | 1,049 | 1,050 | 1,040 | 1,049 | 14,000 |
2009/08/03 | 1,020 | 1,040 | 1,020 | 1,030 | 15,900 |
2009/07/31 | 1,017 | 1,018 | 1,000 | 1,000 | 7,000 |
2009/07/30 | 1,017 | 1,017 | 999 | 1,012 | 6,400 |
2009/07/29 | 1,003 | 1,017 | 1,000 | 1,010 | 3,400 |
2009/07/28 | 1,018 | 1,018 | 1,001 | 1,001 | 4,300 |
2009/07/27 | 1,012 | 1,017 | 1,012 | 1,014 | 12,300 |
2009/07/24 | 1,012 | 1,012 | 1,001 | 1,008 | 9,100 |
2009/07/23 | 998 | 1,012 | 996 | 999 | 11,500 |
2009/07/22 | 987 | 998 | 985 | 997 | 8,300 |
2009/07/21 | 983 | 987 | 977 | 978 | 7,800 |
2009/07/17 | 972 | 972 | 963 | 965 | 6,100 |
2009/07/16 | 971 | 978 | 962 | 962 | 7,500 |
2009/07/15 | 979 | 979 | 963 | 963 | 9,200 |
2009/07/14 | 970 | 985 | 961 | 963 | 11,800 |
2009/07/13 | 969 | 986 | 960 | 970 | 9,900 |
2009/07/10 | 978 | 980 | 970 | 973 | 8,500 |
2009/07/09 | 983 | 983 | 967 | 968 | 13,200 |
2009/07/08 | 995 | 995 | 983 | 984 | 7,100 |
2009/07/07 | 987 | 999 | 986 | 997 | 10,600 |
2009/07/06 | 987 | 987 | 977 | 978 | 6,400 |
2009/07/03 | 991 | 991 | 976 | 985 | 24,500 |
2009/07/02 | 992 | 1,003 | 990 | 991 | 14,600 |
2009/07/01 | 1,006 | 1,006 | 997 | 1,000 | 9,300 |
2009/06/30 | 1,006 | 1,009 | 997 | 1,006 | 11,700 |
2009/06/29 | 995 | 999 | 991 | 996 | 6,600 |
2009/06/26 | 1,000 | 1,000 | 991 | 995 | 5,800 |
2009/06/25 | 989 | 1,009 | 989 | 1,000 | 18,900 |
2009/06/24 | 991 | 994 | 982 | 989 | 14,600 |
2009/06/23 | 975 | 978 | 963 | 970 | 11,700 |
2009/06/22 | 971 | 997 | 971 | 981 | 12,600 |
2009/06/19 | 984 | 993 | 973 | 973 | 11,100 |
2009/06/18 | 990 | 992 | 980 | 984 | 5,700 |
2009/06/17 | 980 | 989 | 980 | 980 | 8,800 |
2009/06/16 | 1,000 | 1,003 | 980 | 980 | 15,400 |
2009/06/15 | 994 | 1,009 | 991 | 1,009 | 9,800 |
2009/06/12 | 995 | 995 | 990 | 991 | 23,500 |
2009/06/11 | 990 | 993 | 990 | 990 | 7,500 |
2009/06/10 | 968 | 986 | 965 | 985 | 12,700 |
2009/06/09 | 960 | 963 | 957 | 959 | 5,600 |
2009/06/08 | 963 | 967 | 956 | 956 | 7,100 |
2009/06/05 | 959 | 960 | 956 | 956 | 5,900 |
2009/06/04 | 945 | 960 | 945 | 956 | 9,000 |
2009/06/03 | 952 | 959 | 950 | 955 | 7,000 |
2009/06/02 | 947 | 952 | 946 | 950 | 9,600 |
2009/06/01 | 943 | 952 | 943 | 946 | 7,400 |
2009/05/29 | 936 | 945 | 925 | 942 | 10,500 |
2009/05/28 | 944 | 955 | 939 | 939 | 8,600 |
2009/05/27 | 939 | 954 | 936 | 944 | 9,700 |
2009/05/26 | 941 | 941 | 925 | 936 | 10,400 |
2009/05/25 | 930 | 946 | 915 | 921 | 11,500 |
2009/05/22 | 918 | 929 | 918 | 920 | 4,300 |
2009/05/21 | 927 | 927 | 911 | 919 | 6,900 |
2009/05/20 | 914 | 928 | 914 | 928 | 6,600 |
2009/05/19 | 906 | 913 | 901 | 913 | 11,400 |
2009/05/18 | 916 | 916 | 902 | 905 | 10,100 |
2009/05/15 | 924 | 924 | 904 | 906 | 7,900 |
2009/05/14 | 927 | 929 | 904 | 905 | 9,100 |
2009/05/13 | 929 | 929 | 923 | 927 | 4,300 |
2009/05/12 | 918 | 929 | 917 | 922 | 5,000 |
2009/05/11 | 921 | 925 | 920 | 920 | 5,600 |
2009/05/08 | 918 | 921 | 901 | 921 | 7,000 |
2009/05/07 | 919 | 922 | 914 | 919 | 12,800 |
2009/05/01 | 915 | 915 | 894 | 895 | 15,400 |
2009/04/30 | 898 | 907 | 890 | 905 | 12,700 |
2009/04/28 | 902 | 904 | 878 | 878 | 14,100 |
2009/04/27 | 902 | 905 | 891 | 895 | 11,800 |
2009/04/24 | 903 | 903 | 882 | 882 | 9,200 |
2009/04/23 | 885 | 901 | 885 | 901 | 8,900 |
2009/04/22 | 898 | 905 | 883 | 884 | 16,600 |
2009/04/21 | 902 | 903 | 881 | 892 | 14,500 |
2009/04/20 | 900 | 905 | 887 | 905 | 10,300 |
2009/04/17 | 892 | 897 | 885 | 886 | 15,500 |
2009/04/16 | 899 | 904 | 881 | 887 | 22,600 |
2009/04/15 | 897 | 905 | 895 | 896 | 16,200 |
2009/04/14 | 903 | 910 | 896 | 896 | 16,300 |
2009/04/13 | 906 | 906 | 901 | 901 | 10,000 |
2009/04/10 | 923 | 923 | 901 | 903 | 13,500 |
2009/04/09 | 908 | 918 | 908 | 913 | 11,200 |
2009/04/08 | 918 | 919 | 907 | 907 | 12,000 |
2009/04/07 | 922 | 924 | 914 | 919 | 16,600 |
2009/04/06 | 932 | 936 | 920 | 921 | 14,700 |
2009/04/03 | 951 | 960 | 930 | 931 | 11,300 |
2009/04/02 | 933 | 958 | 932 | 950 | 9,500 |
2009/04/01 | 941 | 941 | 929 | 932 | 13,900 |
2009/03/31 | 960 | 984 | 940 | 940 | 18,200 |
2009/03/30 | 990 | 990 | 973 | 973 | 9,300 |
2009/03/27 | 988 | 992 | 978 | 989 | 14,400 |
2009/03/26 | 995 | 1,000 | 951 | 987 | 14,000 |
2009/03/25 | 992 | 1,005 | 990 | 1,005 | 28,000 |
2009/03/24 | 1,008 | 1,018 | 980 | 991 | 23,900 |
2009/03/23 | 999 | 1,005 | 992 | 999 | 17,100 |
2009/03/19 | 999 | 1,000 | 990 | 997 | 4,800 |
2009/03/18 | 992 | 1,001 | 977 | 995 | 13,100 |
2009/03/17 | 999 | 1,000 | 989 | 992 | 12,100 |
2009/03/16 | 982 | 1,015 | 982 | 991 | 12,500 |
2009/03/13 | 967 | 992 | 967 | 979 | 31,400 |
2009/03/12 | 961 | 979 | 953 | 977 | 20,000 |
2009/03/11 | 976 | 994 | 970 | 981 | 6,000 |
2009/03/10 | 955 | 957 | 951 | 956 | 17,100 |
2009/03/09 | 978 | 980 | 955 | 955 | 10,100 |
2009/03/06 | 976 | 996 | 967 | 979 | 8,600 |
2009/03/05 | 974 | 1,001 | 970 | 975 | 15,000 |
2009/03/04 | 955 | 965 | 950 | 965 | 7,800 |
2009/03/03 | 954 | 984 | 951 | 971 | 11,900 |
2009/03/02 | 914 | 960 | 912 | 954 | 12,500 |
2009/02/27 | 915 | 944 | 908 | 944 | 15,800 |
2009/02/26 | 955 | 967 | 924 | 935 | 13,300 |
2009/02/25 | 921 | 954 | 918 | 954 | 12,600 |
2009/02/24 | 900 | 914 | 900 | 911 | 9,800 |
2009/02/23 | 921 | 921 | 894 | 904 | 11,100 |
2009/02/20 | 950 | 954 | 950 | 950 | 8,000 |
2009/02/19 | 956 | 957 | 951 | 954 | 6,800 |
2009/02/18 | 957 | 961 | 955 | 956 | 6,600 |
2009/02/17 | 988 | 988 | 952 | 956 | 11,100 |
2009/02/16 | 990 | 1,000 | 961 | 988 | 11,200 |
2009/02/13 | 955 | 967 | 950 | 967 | 9,900 |
2009/02/12 | 980 | 981 | 951 | 955 | 12,200 |
2009/02/10 | 992 | 992 | 988 | 988 | 5,100 |
2009/02/09 | 995 | 1,001 | 982 | 982 | 7,700 |
2009/02/06 | 1,038 | 1,038 | 1,012 | 1,015 | 14,900 |
2009/02/05 | 1,041 | 1,047 | 1,031 | 1,039 | 10,700 |
2009/02/04 | 1,054 | 1,060 | 1,025 | 1,026 | 17,500 |
2009/02/03 | 1,062 | 1,094 | 1,060 | 1,060 | 10,900 |
2009/02/02 | 1,100 | 1,101 | 1,050 | 1,081 | 12,800 |
2009/01/30 | 1,073 | 1,114 | 1,065 | 1,100 | 18,000 |
2009/01/29 | 1,110 | 1,112 | 1,057 | 1,093 | 14,400 |
2009/01/28 | 1,118 | 1,122 | 1,101 | 1,106 | 6,200 |
2009/01/27 | 1,100 | 1,130 | 1,092 | 1,121 | 11,900 |
2009/01/26 | 1,095 | 1,111 | 1,092 | 1,093 | 7,600 |
2009/01/23 | 1,124 | 1,124 | 1,074 | 1,077 | 11,100 |
2009/01/22 | 1,132 | 1,132 | 1,102 | 1,123 | 8,300 |
2009/01/21 | 1,109 | 1,131 | 1,109 | 1,112 | 11,900 |
2009/01/20 | 1,154 | 1,184 | 1,137 | 1,137 | 8,400 |
2009/01/19 | 1,157 | 1,180 | 1,151 | 1,174 | 10,400 |
2009/01/16 | 1,127 | 1,158 | 1,102 | 1,157 | 15,200 |
2009/01/15 | 1,100 | 1,157 | 1,100 | 1,122 | 19,300 |
2009/01/14 | 1,110 | 1,150 | 1,103 | 1,134 | 7,400 |
2009/01/13 | 1,176 | 1,176 | 1,126 | 1,126 | 19,300 |
2009/01/09 | 1,203 | 1,203 | 1,173 | 1,177 | 9,100 |
2009/01/08 | 1,209 | 1,215 | 1,186 | 1,189 | 15,700 |
2009/01/07 | 1,192 | 1,219 | 1,192 | 1,212 | 13,700 |
2009/01/06 | 1,207 | 1,214 | 1,202 | 1,212 | 6,400 |
2009/01/05 | 1,221 | 1,221 | 1,207 | 1,208 | 3,800 |