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 |
---|---|---|---|---|---|
2011/12/30 | 966 | 971 | 961 | 971 | 4,300 |
2011/12/29 | 970 | 973 | 965 | 966 | 3,800 |
2011/12/28 | 971 | 976 | 970 | 971 | 2,300 |
2011/12/27 | 962 | 972 | 960 | 971 | 6,200 |
2011/12/26 | 980 | 980 | 971 | 972 | 7,900 |
2011/12/22 | 969 | 976 | 962 | 976 | 5,000 |
2011/12/21 | 983 | 986 | 965 | 975 | 9,300 |
2011/12/20 | 959 | 983 | 951 | 983 | 8,800 |
2011/12/19 | 954 | 960 | 950 | 953 | 14,400 |
2011/12/16 | 973 | 975 | 962 | 962 | 7,100 |
2011/12/15 | 1,002 | 1,002 | 972 | 972 | 10,000 |
2011/12/14 | 1,000 | 1,006 | 999 | 1,003 | 7,700 |
2011/12/13 | 1,004 | 1,008 | 990 | 996 | 12,600 |
2011/12/12 | 1,014 | 1,014 | 998 | 1,000 | 11,500 |
2011/12/09 | 1,000 | 1,029 | 1,000 | 1,008 | 48,500 |
2011/12/08 | 1,007 | 1,041 | 1,002 | 1,011 | 110,500 |
2011/12/07 | 947 | 968 | 947 | 962 | 9,000 |
2011/12/06 | 959 | 969 | 948 | 948 | 12,000 |
2011/12/05 | 990 | 990 | 962 | 974 | 9,600 |
2011/12/02 | 989 | 989 | 973 | 977 | 6,500 |
2011/12/01 | 987 | 987 | 966 | 985 | 13,400 |
2011/11/30 | 980 | 983 | 966 | 977 | 10,100 |
2011/11/29 | 978 | 985 | 964 | 978 | 15,600 |
2011/11/28 | 957 | 975 | 950 | 967 | 11,500 |
2011/11/25 | 948 | 957 | 940 | 953 | 13,600 |
2011/11/24 | 945 | 954 | 938 | 948 | 13,500 |
2011/11/22 | 927 | 965 | 927 | 960 | 24,400 |
2011/11/21 | 904 | 932 | 902 | 926 | 11,800 |
2011/11/18 | 907 | 911 | 900 | 907 | 21,800 |
2011/11/17 | 916 | 916 | 902 | 911 | 29,700 |
2011/11/16 | 945 | 946 | 915 | 920 | 23,700 |
2011/11/15 | 951 | 952 | 945 | 948 | 15,900 |
2011/11/14 | 957 | 963 | 950 | 952 | 18,000 |
2011/11/11 | 957 | 994 | 957 | 957 | 17,600 |
2011/11/10 | 970 | 975 | 957 | 960 | 19,400 |
2011/11/09 | 977 | 989 | 970 | 989 | 10,600 |
2011/11/08 | 999 | 1,002 | 972 | 977 | 17,000 |
2011/11/07 | 990 | 1,002 | 982 | 1,002 | 14,100 |
2011/11/04 | 1,006 | 1,010 | 999 | 1,002 | 18,800 |
2011/11/02 | 1,003 | 1,014 | 1,001 | 1,007 | 24,200 |
2011/11/01 | 1,026 | 1,029 | 1,005 | 1,016 | 14,600 |
2011/10/31 | 1,020 | 1,030 | 1,020 | 1,025 | 27,900 |
2011/10/28 | 1,005 | 1,025 | 1,004 | 1,013 | 59,700 |
2011/10/27 | 1,026 | 1,029 | 1,000 | 1,005 | 40,100 |
2011/10/26 | 1,000 | 1,022 | 994 | 1,022 | 36,900 |
2011/10/25 | 1,032 | 1,032 | 1,003 | 1,015 | 43,100 |
2011/10/24 | 1,065 | 1,065 | 1,030 | 1,032 | 35,400 |
2011/10/21 | 1,076 | 1,076 | 1,060 | 1,065 | 17,100 |
2011/10/20 | 1,081 | 1,081 | 1,068 | 1,080 | 28,800 |
2011/10/19 | 1,066 | 1,080 | 1,066 | 1,080 | 23,400 |
2011/10/18 | 1,078 | 1,078 | 1,062 | 1,062 | 31,800 |
2011/10/17 | 1,066 | 1,085 | 1,066 | 1,074 | 25,600 |
2011/10/14 | 1,062 | 1,068 | 1,057 | 1,065 | 33,400 |
2011/10/13 | 1,058 | 1,068 | 1,050 | 1,063 | 60,100 |
2011/10/12 | 1,043 | 1,052 | 1,033 | 1,040 | 23,600 |
2011/10/11 | 1,050 | 1,057 | 1,044 | 1,055 | 46,100 |
2011/10/07 | 1,015 | 1,041 | 1,015 | 1,033 | 36,800 |
2011/10/06 | 1,040 | 1,047 | 1,034 | 1,036 | 25,900 |
2011/10/05 | 1,040 | 1,045 | 1,038 | 1,040 | 31,200 |
2011/10/04 | 1,033 | 1,040 | 1,020 | 1,040 | 12,500 |
2011/10/03 | 1,044 | 1,044 | 1,025 | 1,036 | 16,100 |
2011/09/30 | 1,038 | 1,045 | 1,034 | 1,044 | 23,200 |
2011/09/29 | 1,003 | 1,040 | 1,003 | 1,037 | 26,700 |
2011/09/28 | 1,007 | 1,033 | 1,007 | 1,033 | 23,700 |
2011/09/27 | 1,019 | 1,019 | 1,011 | 1,019 | 43,600 |
2011/09/26 | 1,027 | 1,027 | 991 | 998 | 28,900 |
2011/09/22 | 1,025 | 1,028 | 1,013 | 1,028 | 27,100 |
2011/09/21 | 1,030 | 1,031 | 1,026 | 1,029 | 11,300 |
2011/09/20 | 1,034 | 1,034 | 1,030 | 1,031 | 9,900 |
2011/09/16 | 1,032 | 1,035 | 1,029 | 1,034 | 19,800 |
2011/09/15 | 1,026 | 1,035 | 1,026 | 1,033 | 18,600 |
2011/09/14 | 1,029 | 1,030 | 1,018 | 1,026 | 17,700 |
2011/09/13 | 1,019 | 1,030 | 1,017 | 1,030 | 20,800 |
2011/09/12 | 1,001 | 1,020 | 1,000 | 1,019 | 20,900 |
2011/09/09 | 1,020 | 1,020 | 1,008 | 1,015 | 26,200 |
2011/09/08 | 1,000 | 1,020 | 1,000 | 1,020 | 32,200 |
2011/09/07 | 1,003 | 1,008 | 992 | 1,008 | 20,900 |
2011/09/06 | 1,001 | 1,004 | 995 | 1,000 | 12,500 |
2011/09/05 | 1,006 | 1,006 | 993 | 999 | 16,600 |
2011/09/02 | 1,003 | 1,005 | 999 | 1,000 | 25,300 |
2011/09/01 | 982 | 1,008 | 982 | 1,004 | 44,900 |
2011/08/31 | 982 | 982 | 973 | 981 | 14,600 |
2011/08/30 | 984 | 984 | 970 | 980 | 14,100 |
2011/08/29 | 960 | 973 | 949 | 969 | 22,800 |
2011/08/26 | 955 | 962 | 953 | 956 | 8,700 |
2011/08/25 | 960 | 968 | 955 | 955 | 10,100 |
2011/08/24 | 966 | 968 | 956 | 960 | 23,300 |
2011/08/23 | 944 | 957 | 940 | 951 | 22,500 |
2011/08/22 | 930 | 943 | 928 | 938 | 17,500 |
2011/08/19 | 935 | 946 | 932 | 944 | 24,900 |
2011/08/18 | 951 | 959 | 941 | 947 | 16,900 |
2011/08/17 | 951 | 974 | 950 | 958 | 25,700 |
2011/08/16 | 950 | 951 | 945 | 950 | 10,700 |
2011/08/15 | 930 | 941 | 929 | 941 | 12,800 |
2011/08/12 | 936 | 940 | 920 | 931 | 12,900 |
2011/08/11 | 925 | 940 | 925 | 936 | 13,800 |
2011/08/10 | 925 | 945 | 920 | 945 | 33,200 |
2011/08/09 | 888 | 910 | 881 | 907 | 43,800 |
2011/08/08 | 910 | 917 | 893 | 911 | 51,200 |
2011/08/05 | 940 | 945 | 918 | 921 | 99,500 |
2011/08/04 | 970 | 970 | 956 | 959 | 44,700 |
2011/08/03 | 958 | 980 | 958 | 966 | 65,300 |
2011/08/02 | 976 | 983 | 971 | 972 | 78,300 |
2011/08/01 | 976 | 995 | 970 | 976 | 108,400 |
2011/07/29 | 990 | 990 | 970 | 978 | 216,100 |
2011/07/28 | 1,010 | 1,014 | 973 | 997 | 545,000 |
2011/07/27 | 1,035 | 1,035 | 993 | 1,017 | 1,154,100 |
2011/07/26 | 876 | 885 | 876 | 885 | 5,100 |
2011/07/25 | 880 | 883 | 875 | 876 | 4,400 |
2011/07/22 | 872 | 878 | 872 | 873 | 3,400 |
2011/07/21 | 879 | 879 | 872 | 872 | 4,700 |
2011/07/20 | 878 | 881 | 875 | 878 | 4,300 |
2011/07/19 | 875 | 881 | 875 | 877 | 5,900 |
2011/07/15 | 865 | 872 | 865 | 871 | 3,500 |
2011/07/14 | 870 | 873 | 865 | 865 | 13,000 |
2011/07/13 | 873 | 874 | 869 | 874 | 4,900 |
2011/07/12 | 869 | 872 | 866 | 872 | 6,500 |
2011/07/11 | 870 | 871 | 866 | 869 | 2,400 |
2011/07/08 | 868 | 872 | 865 | 865 | 7,100 |
2011/07/07 | 865 | 868 | 864 | 865 | 5,600 |
2011/07/06 | 860 | 868 | 860 | 868 | 8,700 |
2011/07/05 | 862 | 865 | 862 | 863 | 3,500 |
2011/07/04 | 861 | 864 | 860 | 862 | 4,900 |
2011/07/01 | 861 | 862 | 858 | 859 | 5,100 |
2011/06/30 | 855 | 861 | 852 | 861 | 9,100 |
2011/06/29 | 852 | 855 | 851 | 855 | 9,300 |
2011/06/28 | 850 | 854 | 846 | 847 | 4,500 |
2011/06/27 | 853 | 853 | 841 | 849 | 7,900 |
2011/06/24 | 850 | 854 | 848 | 849 | 8,300 |
2011/06/23 | 839 | 848 | 839 | 846 | 8,700 |
2011/06/22 | 840 | 845 | 836 | 845 | 12,000 |
2011/06/21 | 845 | 845 | 836 | 840 | 5,100 |
2011/06/20 | 841 | 844 | 839 | 839 | 4,500 |
2011/06/17 | 841 | 844 | 840 | 840 | 4,800 |
2011/06/16 | 850 | 850 | 840 | 840 | 4,900 |
2011/06/15 | 852 | 852 | 846 | 850 | 3,700 |
2011/06/14 | 850 | 854 | 846 | 850 | 3,600 |
2011/06/13 | 843 | 854 | 838 | 849 | 5,400 |
2011/06/10 | 838 | 846 | 838 | 842 | 15,600 |
2011/06/09 | 834 | 847 | 834 | 844 | 3,300 |
2011/06/08 | 840 | 846 | 840 | 842 | 4,500 |
2011/06/07 | 847 | 847 | 835 | 840 | 2,200 |
2011/06/06 | 843 | 850 | 828 | 835 | 8,300 |
2011/06/03 | 847 | 848 | 844 | 844 | 6,700 |
2011/06/02 | 851 | 853 | 845 | 848 | 6,200 |
2011/06/01 | 857 | 857 | 846 | 854 | 6,000 |
2011/05/31 | 852 | 858 | 852 | 857 | 3,800 |
2011/05/30 | 854 | 856 | 851 | 851 | 6,000 |
2011/05/27 | 859 | 859 | 854 | 854 | 3,000 |
2011/05/26 | 857 | 859 | 852 | 855 | 3,600 |
2011/05/25 | 865 | 865 | 851 | 859 | 5,900 |
2011/05/24 | 859 | 861 | 859 | 860 | 3,800 |
2011/05/23 | 857 | 859 | 851 | 859 | 2,500 |
2011/05/20 | 858 | 862 | 857 | 857 | 2,200 |
2011/05/19 | 856 | 859 | 854 | 854 | 2,600 |
2011/05/18 | 855 | 859 | 855 | 857 | 4,000 |
2011/05/17 | 860 | 860 | 853 | 855 | 3,000 |
2011/05/16 | 852 | 865 | 851 | 851 | 3,800 |
2011/05/13 | 852 | 855 | 850 | 851 | 6,900 |
2011/05/12 | 859 | 862 | 852 | 852 | 7,000 |
2011/05/11 | 866 | 870 | 864 | 864 | 6,800 |
2011/05/10 | 865 | 868 | 863 | 864 | 6,000 |
2011/05/09 | 861 | 868 | 858 | 865 | 7,000 |
2011/05/06 | 852 | 854 | 852 | 853 | 11,400 |
2011/05/02 | 851 | 853 | 850 | 852 | 9,300 |
2011/04/28 | 840 | 848 | 835 | 836 | 12,300 |
2011/04/27 | 853 | 854 | 821 | 840 | 17,300 |
2011/04/26 | 858 | 858 | 852 | 853 | 6,700 |
2011/04/25 | 851 | 860 | 851 | 859 | 8,400 |
2011/04/22 | 865 | 865 | 850 | 863 | 11,200 |
2011/04/21 | 879 | 879 | 870 | 871 | 5,000 |
2011/04/20 | 878 | 878 | 872 | 873 | 3,900 |
2011/04/19 | 868 | 878 | 868 | 876 | 7,200 |
2011/04/18 | 874 | 876 | 846 | 870 | 12,900 |
2011/04/15 | 868 | 877 | 868 | 874 | 2,700 |
2011/04/14 | 874 | 887 | 862 | 879 | 7,000 |
2011/04/13 | 869 | 875 | 868 | 870 | 4,800 |
2011/04/12 | 874 | 882 | 870 | 870 | 5,700 |
2011/04/11 | 895 | 895 | 877 | 880 | 6,800 |
2011/04/08 | 865 | 887 | 865 | 880 | 10,700 |
2011/04/07 | 869 | 873 | 866 | 869 | 9,800 |
2011/04/06 | 868 | 871 | 861 | 868 | 14,200 |
2011/04/05 | 910 | 910 | 892 | 892 | 7,100 |
2011/04/04 | 930 | 930 | 912 | 912 | 4,500 |
2011/04/01 | 927 | 934 | 914 | 915 | 7,600 |
2011/03/31 | 927 | 927 | 902 | 916 | 7,400 |
2011/03/30 | 912 | 926 | 902 | 926 | 11,200 |
2011/03/29 | 898 | 913 | 894 | 902 | 22,500 |
2011/03/28 | 899 | 929 | 899 | 928 | 36,800 |
2011/03/25 | 900 | 908 | 898 | 900 | 8,800 |
2011/03/24 | 910 | 910 | 892 | 892 | 13,900 |
2011/03/23 | 910 | 910 | 895 | 898 | 11,900 |
2011/03/22 | 880 | 900 | 878 | 891 | 15,400 |
2011/03/18 | 853 | 865 | 835 | 865 | 17,100 |
2011/03/17 | 815 | 835 | 781 | 820 | 23,500 |
2011/03/16 | 780 | 820 | 772 | 820 | 22,700 |
2011/03/15 | 875 | 875 | 752 | 762 | 33,900 |
2011/03/14 | 817 | 907 | 817 | 901 | 22,300 |
2011/03/11 | 957 | 960 | 952 | 952 | 30,300 |
2011/03/10 | 962 | 962 | 958 | 959 | 6,500 |
2011/03/09 | 966 | 966 | 959 | 959 | 8,600 |
2011/03/08 | 960 | 968 | 957 | 957 | 6,500 |
2011/03/07 | 968 | 968 | 957 | 957 | 8,200 |
2011/03/04 | 965 | 969 | 961 | 961 | 6,900 |
2011/03/03 | 961 | 980 | 958 | 958 | 9,700 |
2011/03/02 | 964 | 964 | 959 | 959 | 14,000 |
2011/03/01 | 971 | 971 | 963 | 968 | 4,900 |
2011/02/28 | 959 | 967 | 956 | 959 | 11,100 |
2011/02/25 | 947 | 960 | 947 | 959 | 8,400 |
2011/02/24 | 972 | 972 | 950 | 950 | 16,300 |
2011/02/23 | 980 | 982 | 970 | 970 | 12,800 |
2011/02/22 | 981 | 985 | 980 | 980 | 10,400 |
2011/02/21 | 990 | 990 | 981 | 983 | 10,200 |
2011/02/18 | 990 | 990 | 986 | 987 | 4,100 |
2011/02/17 | 980 | 990 | 980 | 987 | 10,200 |
2011/02/16 | 981 | 988 | 980 | 980 | 5,400 |
2011/02/15 | 981 | 987 | 981 | 982 | 9,100 |
2011/02/14 | 989 | 989 | 979 | 980 | 4,300 |
2011/02/10 | 979 | 988 | 979 | 983 | 8,200 |
2011/02/09 | 980 | 985 | 973 | 979 | 13,000 |
2011/02/08 | 981 | 984 | 976 | 976 | 7,900 |
2011/02/07 | 980 | 984 | 977 | 982 | 6,500 |
2011/02/04 | 983 | 986 | 976 | 980 | 6,900 |
2011/02/03 | 982 | 989 | 975 | 982 | 7,300 |
2011/02/02 | 982 | 988 | 982 | 984 | 9,900 |
2011/02/01 | 979 | 986 | 970 | 982 | 13,100 |
2011/01/31 | 961 | 966 | 956 | 956 | 10,400 |
2011/01/28 | 988 | 994 | 966 | 967 | 20,100 |
2011/01/27 | 974 | 993 | 974 | 988 | 15,200 |
2011/01/26 | 991 | 996 | 984 | 984 | 7,400 |
2011/01/25 | 985 | 997 | 981 | 990 | 13,500 |
2011/01/24 | 981 | 989 | 973 | 989 | 12,000 |
2011/01/21 | 995 | 995 | 975 | 976 | 12,300 |
2011/01/20 | 996 | 997 | 990 | 993 | 12,000 |
2011/01/19 | 984 | 995 | 984 | 995 | 11,200 |
2011/01/18 | 984 | 991 | 983 | 988 | 11,600 |
2011/01/17 | 980 | 982 | 975 | 977 | 5,500 |
2011/01/14 | 979 | 980 | 970 | 975 | 10,200 |
2011/01/13 | 975 | 976 | 973 | 974 | 4,700 |
2011/01/12 | 975 | 975 | 969 | 971 | 10,100 |
2011/01/11 | 958 | 973 | 958 | 967 | 13,400 |
2011/01/07 | 967 | 970 | 958 | 958 | 14,700 |
2011/01/06 | 959 | 970 | 959 | 966 | 10,000 |
2011/01/05 | 956 | 959 | 948 | 958 | 11,000 |
2011/01/04 | 939 | 959 | 937 | 943 | 16,700 |