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 |
---|---|---|---|---|---|
2010/12/30 | 936 | 951 | 932 | 937 | 45,500 |
2010/12/29 | 945 | 950 | 940 | 949 | 20,300 |
2010/12/28 | 947 | 949 | 939 | 939 | 11,500 |
2010/12/27 | 950 | 951 | 943 | 946 | 20,300 |
2010/12/24 | 980 | 980 | 961 | 965 | 14,200 |
2010/12/22 | 980 | 986 | 971 | 973 | 9,700 |
2010/12/21 | 975 | 989 | 974 | 980 | 10,600 |
2010/12/20 | 976 | 981 | 962 | 975 | 13,300 |
2010/12/17 | 980 | 993 | 976 | 976 | 18,800 |
2010/12/16 | 991 | 993 | 978 | 984 | 16,200 |
2010/12/15 | 990 | 991 | 976 | 991 | 12,300 |
2010/12/14 | 984 | 992 | 982 | 990 | 11,600 |
2010/12/13 | 981 | 992 | 976 | 984 | 18,700 |
2010/12/10 | 1,000 | 1,000 | 986 | 996 | 30,700 |
2010/12/09 | 994 | 1,000 | 993 | 997 | 9,400 |
2010/12/08 | 979 | 998 | 975 | 998 | 21,000 |
2010/12/07 | 974 | 985 | 967 | 985 | 11,400 |
2010/12/06 | 962 | 975 | 962 | 974 | 6,800 |
2010/12/03 | 973 | 973 | 965 | 969 | 13,600 |
2010/12/02 | 955 | 958 | 930 | 958 | 10,500 |
2010/12/01 | 919 | 950 | 916 | 949 | 13,200 |
2010/11/30 | 944 | 946 | 920 | 925 | 9,800 |
2010/11/29 | 934 | 951 | 934 | 940 | 6,500 |
2010/11/26 | 919 | 940 | 919 | 934 | 14,500 |
2010/11/25 | 920 | 924 | 914 | 919 | 9,700 |
2010/11/24 | 917 | 923 | 917 | 918 | 13,700 |
2010/11/22 | 918 | 918 | 910 | 917 | 8,200 |
2010/11/19 | 918 | 918 | 913 | 916 | 9,200 |
2010/11/18 | 901 | 918 | 901 | 917 | 11,100 |
2010/11/17 | 900 | 907 | 900 | 904 | 4,000 |
2010/11/16 | 906 | 906 | 900 | 901 | 8,600 |
2010/11/15 | 906 | 915 | 906 | 908 | 4,500 |
2010/11/12 | 925 | 925 | 907 | 907 | 12,500 |
2010/11/11 | 924 | 924 | 912 | 923 | 10,600 |
2010/11/10 | 920 | 939 | 920 | 927 | 8,100 |
2010/11/09 | 921 | 929 | 918 | 920 | 4,500 |
2010/11/08 | 918 | 921 | 917 | 921 | 8,300 |
2010/11/05 | 904 | 927 | 903 | 918 | 17,700 |
2010/11/04 | 877 | 903 | 877 | 888 | 14,300 |
2010/11/02 | 882 | 883 | 868 | 874 | 14,100 |
2010/11/01 | 894 | 895 | 882 | 887 | 20,700 |
2010/10/29 | 922 | 925 | 873 | 879 | 74,900 |
2010/10/28 | 928 | 1,005 | 922 | 936 | 62,200 |
2010/10/27 | 925 | 932 | 921 | 928 | 5,800 |
2010/10/26 | 930 | 940 | 922 | 923 | 12,100 |
2010/10/25 | 950 | 950 | 925 | 930 | 10,500 |
2010/10/22 | 935 | 945 | 934 | 943 | 6,100 |
2010/10/21 | 940 | 940 | 923 | 934 | 12,700 |
2010/10/20 | 934 | 940 | 922 | 933 | 13,300 |
2010/10/19 | 935 | 953 | 935 | 942 | 5,900 |
2010/10/18 | 930 | 948 | 928 | 937 | 9,400 |
2010/10/15 | 943 | 944 | 931 | 931 | 12,100 |
2010/10/14 | 933 | 959 | 933 | 947 | 12,400 |
2010/10/13 | 955 | 955 | 932 | 936 | 18,700 |
2010/10/12 | 985 | 990 | 955 | 955 | 22,000 |
2010/10/08 | 990 | 996 | 984 | 984 | 7,200 |
2010/10/07 | 992 | 1,004 | 981 | 993 | 14,400 |
2010/10/06 | 1,007 | 1,007 | 990 | 992 | 7,200 |
2010/10/05 | 983 | 1,009 | 983 | 1,007 | 11,100 |
2010/10/04 | 1,001 | 1,001 | 985 | 985 | 5,900 |
2010/10/01 | 997 | 1,000 | 991 | 999 | 10,000 |
2010/09/30 | 1,015 | 1,019 | 997 | 997 | 8,600 |
2010/09/29 | 992 | 1,014 | 992 | 1,014 | 11,600 |
2010/09/28 | 1,006 | 1,010 | 993 | 994 | 24,100 |
2010/09/27 | 1,014 | 1,026 | 1,010 | 1,026 | 31,600 |
2010/09/24 | 1,012 | 1,026 | 1,008 | 1,012 | 8,500 |
2010/09/22 | 1,020 | 1,028 | 1,015 | 1,015 | 5,200 |
2010/09/21 | 1,029 | 1,034 | 1,020 | 1,020 | 7,200 |
2010/09/17 | 1,004 | 1,020 | 1,004 | 1,013 | 6,500 |
2010/09/16 | 1,018 | 1,018 | 1,008 | 1,012 | 4,000 |
2010/09/15 | 1,002 | 1,020 | 1,002 | 1,017 | 8,400 |
2010/09/14 | 1,003 | 1,010 | 1,001 | 1,008 | 7,500 |
2010/09/13 | 1,001 | 1,008 | 1,001 | 1,003 | 8,100 |
2010/09/10 | 995 | 1,020 | 995 | 1,016 | 25,500 |
2010/09/09 | 1,019 | 1,021 | 1,001 | 1,020 | 6,800 |
2010/09/08 | 1,010 | 1,010 | 1,003 | 1,008 | 6,400 |
2010/09/07 | 1,018 | 1,019 | 1,009 | 1,018 | 6,200 |
2010/09/06 | 1,010 | 1,017 | 1,010 | 1,017 | 6,600 |
2010/09/03 | 999 | 1,010 | 992 | 1,010 | 7,300 |
2010/09/02 | 992 | 998 | 989 | 995 | 7,700 |
2010/09/01 | 991 | 995 | 984 | 991 | 11,600 |
2010/08/31 | 995 | 1,018 | 989 | 994 | 14,400 |
2010/08/30 | 1,014 | 1,025 | 1,014 | 1,020 | 9,300 |
2010/08/27 | 991 | 1,015 | 991 | 1,014 | 10,100 |
2010/08/26 | 991 | 1,000 | 988 | 1,000 | 7,300 |
2010/08/25 | 991 | 992 | 985 | 990 | 6,200 |
2010/08/24 | 987 | 994 | 987 | 993 | 7,600 |
2010/08/23 | 999 | 1,000 | 990 | 990 | 8,300 |
2010/08/20 | 1,000 | 1,007 | 1,000 | 1,000 | 3,900 |
2010/08/19 | 1,014 | 1,015 | 1,010 | 1,012 | 4,300 |
2010/08/18 | 1,010 | 1,012 | 998 | 1,012 | 7,400 |
2010/08/17 | 997 | 1,010 | 992 | 1,008 | 6,400 |
2010/08/16 | 992 | 1,000 | 992 | 996 | 4,700 |
2010/08/13 | 993 | 997 | 987 | 995 | 4,800 |
2010/08/12 | 980 | 993 | 977 | 990 | 8,800 |
2010/08/11 | 999 | 999 | 982 | 982 | 19,200 |
2010/08/10 | 1,015 | 1,030 | 999 | 1,007 | 25,400 |
2010/08/09 | 1,039 | 1,049 | 1,030 | 1,045 | 27,900 |
2010/08/06 | 1,025 | 1,042 | 1,020 | 1,042 | 27,000 |
2010/08/05 | 1,012 | 1,021 | 1,012 | 1,020 | 7,700 |
2010/08/04 | 1,010 | 1,015 | 1,007 | 1,007 | 12,700 |
2010/08/03 | 1,023 | 1,025 | 1,007 | 1,007 | 14,500 |
2010/08/02 | 1,008 | 1,026 | 1,000 | 1,018 | 15,900 |
2010/07/30 | 1,006 | 1,020 | 994 | 997 | 7,300 |
2010/07/29 | 1,020 | 1,021 | 999 | 1,006 | 7,800 |
2010/07/28 | 1,018 | 1,028 | 1,015 | 1,021 | 11,100 |
2010/07/27 | 1,006 | 1,018 | 1,001 | 1,018 | 14,000 |
2010/07/26 | 989 | 1,006 | 989 | 999 | 9,400 |
2010/07/23 | 980 | 989 | 980 | 987 | 8,600 |
2010/07/22 | 983 | 987 | 982 | 983 | 3,500 |
2010/07/21 | 989 | 989 | 984 | 986 | 3,400 |
2010/07/20 | 979 | 989 | 974 | 986 | 5,700 |
2010/07/16 | 990 | 990 | 979 | 980 | 18,300 |
2010/07/15 | 998 | 998 | 997 | 998 | 2,500 |
2010/07/14 | 998 | 1,009 | 995 | 1,005 | 8,300 |
2010/07/13 | 1,001 | 1,007 | 998 | 998 | 5,100 |
2010/07/12 | 1,010 | 1,010 | 1,001 | 1,001 | 3,100 |
2010/07/09 | 1,007 | 1,014 | 999 | 1,010 | 10,400 |
2010/07/08 | 1,008 | 1,009 | 996 | 1,007 | 7,000 |
2010/07/07 | 1,003 | 1,003 | 992 | 1,001 | 7,500 |
2010/07/06 | 997 | 1,004 | 991 | 1,004 | 7,600 |
2010/07/05 | 995 | 1,007 | 991 | 997 | 7,000 |
2010/07/02 | 995 | 1,001 | 992 | 1,001 | 9,700 |
2010/07/01 | 989 | 996 | 988 | 994 | 7,200 |
2010/06/30 | 1,039 | 1,039 | 989 | 1,012 | 12,200 |
2010/06/29 | 1,040 | 1,042 | 1,031 | 1,031 | 2,400 |
2010/06/28 | 1,031 | 1,044 | 1,020 | 1,040 | 3,400 |
2010/06/25 | 1,014 | 1,041 | 1,008 | 1,031 | 4,100 |
2010/06/24 | 1,040 | 1,041 | 1,011 | 1,031 | 10,000 |
2010/06/23 | 1,020 | 1,040 | 1,020 | 1,036 | 6,500 |
2010/06/22 | 1,035 | 1,040 | 1,035 | 1,040 | 3,500 |
2010/06/21 | 1,003 | 1,037 | 1,003 | 1,037 | 10,300 |
2010/06/18 | 1,013 | 1,015 | 1,005 | 1,009 | 8,200 |
2010/06/17 | 1,017 | 1,017 | 1,000 | 1,013 | 3,700 |
2010/06/16 | 1,010 | 1,017 | 997 | 1,017 | 6,500 |
2010/06/15 | 1,000 | 1,006 | 996 | 997 | 4,900 |
2010/06/14 | 997 | 1,003 | 995 | 1,001 | 4,700 |
2010/06/11 | 998 | 998 | 990 | 994 | 26,200 |
2010/06/10 | 990 | 999 | 990 | 998 | 7,900 |
2010/06/09 | 990 | 1,006 | 987 | 998 | 5,000 |
2010/06/08 | 988 | 1,003 | 988 | 1,001 | 7,400 |
2010/06/07 | 998 | 999 | 992 | 994 | 5,300 |
2010/06/04 | 1,010 | 1,010 | 1,001 | 1,003 | 3,700 |
2010/06/03 | 1,001 | 1,011 | 991 | 1,010 | 7,700 |
2010/06/02 | 994 | 1,005 | 987 | 1,000 | 7,900 |
2010/06/01 | 1,000 | 1,002 | 990 | 999 | 7,700 |
2010/05/31 | 998 | 1,000 | 997 | 1,000 | 9,000 |
2010/05/28 | 990 | 1,005 | 986 | 997 | 12,200 |
2010/05/27 | 986 | 999 | 986 | 986 | 14,900 |
2010/05/26 | 987 | 1,005 | 986 | 996 | 15,500 |
2010/05/25 | 991 | 999 | 987 | 996 | 13,300 |
2010/05/24 | 993 | 995 | 991 | 991 | 14,000 |
2010/05/21 | 987 | 1,000 | 987 | 992 | 14,600 |
2010/05/20 | 1,023 | 1,023 | 1,005 | 1,006 | 11,200 |
2010/05/19 | 1,004 | 1,025 | 1,004 | 1,007 | 8,400 |
2010/05/18 | 1,031 | 1,031 | 1,005 | 1,007 | 6,100 |
2010/05/17 | 1,010 | 1,033 | 1,000 | 1,001 | 13,500 |
2010/05/14 | 1,048 | 1,049 | 1,023 | 1,025 | 17,900 |
2010/05/13 | 1,012 | 1,026 | 1,012 | 1,024 | 8,700 |
2010/05/12 | 1,012 | 1,022 | 1,007 | 1,012 | 6,300 |
2010/05/11 | 1,044 | 1,044 | 984 | 1,015 | 16,600 |
2010/05/10 | 992 | 1,021 | 991 | 1,014 | 8,700 |
2010/05/07 | 988 | 1,024 | 983 | 996 | 15,100 |
2010/05/06 | 1,035 | 1,036 | 1,008 | 1,008 | 13,500 |
2010/04/30 | 1,059 | 1,059 | 1,035 | 1,035 | 11,700 |
2010/04/28 | 1,053 | 1,056 | 1,033 | 1,033 | 12,200 |
2010/04/27 | 1,043 | 1,068 | 1,042 | 1,054 | 7,200 |
2010/04/26 | 1,064 | 1,074 | 1,063 | 1,073 | 9,600 |
2010/04/23 | 1,035 | 1,050 | 1,033 | 1,039 | 7,200 |
2010/04/22 | 1,056 | 1,056 | 1,035 | 1,044 | 7,300 |
2010/04/21 | 1,044 | 1,067 | 1,044 | 1,063 | 12,500 |
2010/04/20 | 1,057 | 1,057 | 1,040 | 1,044 | 5,500 |
2010/04/19 | 1,054 | 1,058 | 1,044 | 1,044 | 4,400 |
2010/04/16 | 1,055 | 1,063 | 1,053 | 1,054 | 7,200 |
2010/04/15 | 1,063 | 1,070 | 1,062 | 1,064 | 4,900 |
2010/04/14 | 1,070 | 1,075 | 1,054 | 1,055 | 10,000 |
2010/04/13 | 1,067 | 1,067 | 1,055 | 1,055 | 4,600 |
2010/04/12 | 1,066 | 1,066 | 1,051 | 1,062 | 6,700 |
2010/04/09 | 1,047 | 1,060 | 1,047 | 1,056 | 5,800 |
2010/04/08 | 1,050 | 1,063 | 1,047 | 1,047 | 6,600 |
2010/04/07 | 1,067 | 1,067 | 1,056 | 1,056 | 10,000 |
2010/04/06 | 1,068 | 1,068 | 1,051 | 1,061 | 10,000 |
2010/04/05 | 1,060 | 1,065 | 1,050 | 1,059 | 6,600 |
2010/04/02 | 1,065 | 1,065 | 1,045 | 1,061 | 8,600 |
2010/04/01 | 1,046 | 1,056 | 1,046 | 1,052 | 10,400 |
2010/03/31 | 1,063 | 1,064 | 1,043 | 1,046 | 9,700 |
2010/03/30 | 1,052 | 1,057 | 1,041 | 1,056 | 11,400 |
2010/03/29 | 1,043 | 1,071 | 1,040 | 1,045 | 14,700 |
2010/03/26 | 1,068 | 1,084 | 1,068 | 1,084 | 32,200 |
2010/03/25 | 1,070 | 1,070 | 1,067 | 1,068 | 14,900 |
2010/03/24 | 1,070 | 1,072 | 1,050 | 1,065 | 9,100 |
2010/03/23 | 1,060 | 1,077 | 1,052 | 1,070 | 15,200 |
2010/03/19 | 1,045 | 1,065 | 1,045 | 1,061 | 6,700 |
2010/03/18 | 1,058 | 1,066 | 1,042 | 1,045 | 11,900 |
2010/03/17 | 1,068 | 1,069 | 1,050 | 1,058 | 16,100 |
2010/03/16 | 1,083 | 1,083 | 1,070 | 1,073 | 4,500 |
2010/03/15 | 1,076 | 1,085 | 1,071 | 1,073 | 6,700 |
2010/03/12 | 1,067 | 1,073 | 1,059 | 1,073 | 18,900 |
2010/03/11 | 1,070 | 1,076 | 1,055 | 1,067 | 6,400 |
2010/03/10 | 1,075 | 1,076 | 1,050 | 1,050 | 7,500 |
2010/03/09 | 1,058 | 1,074 | 1,055 | 1,063 | 17,300 |
2010/03/08 | 1,040 | 1,056 | 1,039 | 1,054 | 15,300 |
2010/03/05 | 1,041 | 1,041 | 1,034 | 1,039 | 5,500 |
2010/03/04 | 1,040 | 1,047 | 1,020 | 1,020 | 7,300 |
2010/03/03 | 1,038 | 1,049 | 1,030 | 1,040 | 13,700 |
2010/03/02 | 1,011 | 1,039 | 1,011 | 1,032 | 15,700 |
2010/03/01 | 1,011 | 1,042 | 1,005 | 1,023 | 11,100 |
2010/02/26 | 1,000 | 1,010 | 997 | 1,002 | 6,700 |
2010/02/25 | 1,002 | 1,002 | 996 | 999 | 4,400 |
2010/02/24 | 1,020 | 1,020 | 995 | 996 | 13,800 |
2010/02/23 | 1,022 | 1,022 | 1,013 | 1,014 | 4,300 |
2010/02/22 | 999 | 1,023 | 998 | 1,022 | 14,100 |
2010/02/19 | 1,006 | 1,006 | 995 | 995 | 6,800 |
2010/02/18 | 1,001 | 1,004 | 995 | 999 | 4,900 |
2010/02/17 | 996 | 1,014 | 995 | 1,001 | 10,500 |
2010/02/16 | 994 | 996 | 992 | 992 | 3,400 |
2010/02/15 | 999 | 999 | 993 | 994 | 3,500 |
2010/02/12 | 996 | 998 | 993 | 996 | 5,800 |
2010/02/10 | 995 | 996 | 992 | 992 | 6,500 |
2010/02/09 | 996 | 1,004 | 992 | 992 | 8,600 |
2010/02/08 | 997 | 1,003 | 995 | 997 | 4,100 |
2010/02/05 | 996 | 1,009 | 995 | 1,000 | 6,200 |
2010/02/04 | 1,015 | 1,015 | 1,000 | 1,011 | 5,300 |
2010/02/03 | 1,012 | 1,016 | 1,001 | 1,002 | 6,300 |
2010/02/02 | 990 | 999 | 989 | 997 | 12,100 |
2010/02/01 | 1,000 | 1,000 | 980 | 990 | 16,700 |
2010/01/29 | 1,014 | 1,016 | 999 | 999 | 12,200 |
2010/01/28 | 1,011 | 1,015 | 994 | 1,014 | 8,100 |
2010/01/27 | 1,023 | 1,032 | 1,011 | 1,011 | 6,900 |
2010/01/26 | 1,046 | 1,046 | 1,018 | 1,018 | 10,800 |
2010/01/25 | 1,040 | 1,042 | 1,030 | 1,031 | 8,600 |
2010/01/22 | 1,041 | 1,041 | 1,024 | 1,032 | 9,900 |
2010/01/21 | 1,045 | 1,052 | 1,042 | 1,051 | 14,400 |
2010/01/20 | 1,040 | 1,050 | 1,036 | 1,045 | 11,700 |
2010/01/19 | 1,025 | 1,043 | 1,024 | 1,040 | 28,200 |
2010/01/18 | 1,025 | 1,037 | 1,020 | 1,021 | 22,600 |
2010/01/15 | 1,033 | 1,034 | 1,028 | 1,031 | 15,300 |
2010/01/14 | 1,025 | 1,037 | 1,022 | 1,035 | 12,800 |
2010/01/13 | 1,031 | 1,036 | 1,020 | 1,032 | 26,200 |
2010/01/12 | 1,030 | 1,032 | 1,020 | 1,030 | 13,000 |
2010/01/08 | 1,029 | 1,036 | 1,021 | 1,035 | 10,900 |
2010/01/07 | 1,039 | 1,039 | 1,018 | 1,028 | 13,300 |
2010/01/06 | 1,044 | 1,044 | 1,022 | 1,038 | 14,500 |
2010/01/05 | 1,020 | 1,044 | 1,020 | 1,021 | 13,900 |
2010/01/04 | 1,031 | 1,045 | 1,031 | 1,039 | 5,900 |