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 |
---|---|---|---|---|---|
2012/12/28 | 927 | 928 | 924 | 924 | 7,300 |
2012/12/27 | 925 | 926 | 922 | 924 | 12,900 |
2012/12/26 | 920 | 926 | 920 | 920 | 11,800 |
2012/12/25 | 920 | 923 | 918 | 919 | 13,100 |
2012/12/21 | 914 | 915 | 911 | 914 | 10,100 |
2012/12/20 | 909 | 915 | 909 | 914 | 12,900 |
2012/12/19 | 904 | 914 | 904 | 909 | 9,700 |
2012/12/18 | 902 | 907 | 897 | 899 | 9,400 |
2012/12/17 | 902 | 902 | 895 | 896 | 9,100 |
2012/12/14 | 892 | 904 | 892 | 893 | 18,600 |
2012/12/13 | 900 | 903 | 891 | 902 | 7,800 |
2012/12/12 | 897 | 898 | 892 | 892 | 6,900 |
2012/12/11 | 895 | 897 | 894 | 895 | 5,000 |
2012/12/10 | 896 | 896 | 891 | 894 | 4,000 |
2012/12/07 | 896 | 896 | 892 | 892 | 7,600 |
2012/12/06 | 894 | 898 | 892 | 898 | 8,900 |
2012/12/05 | 894 | 894 | 884 | 893 | 20,700 |
2012/12/04 | 891 | 897 | 891 | 895 | 11,000 |
2012/12/03 | 893 | 893 | 889 | 891 | 5,500 |
2012/11/30 | 894 | 895 | 889 | 889 | 6,300 |
2012/11/29 | 894 | 895 | 893 | 893 | 7,500 |
2012/11/28 | 893 | 895 | 890 | 894 | 8,100 |
2012/11/27 | 894 | 898 | 890 | 894 | 9,200 |
2012/11/26 | 890 | 899 | 890 | 893 | 13,200 |
2012/11/22 | 890 | 891 | 887 | 891 | 9,400 |
2012/11/21 | 889 | 890 | 887 | 887 | 5,600 |
2012/11/20 | 884 | 895 | 884 | 886 | 11,200 |
2012/11/19 | 889 | 899 | 888 | 899 | 8,100 |
2012/11/16 | 885 | 887 | 881 | 887 | 6,200 |
2012/11/15 | 885 | 887 | 881 | 885 | 8,300 |
2012/11/14 | 884 | 887 | 881 | 883 | 7,900 |
2012/11/13 | 882 | 882 | 880 | 880 | 7,000 |
2012/11/12 | 882 | 885 | 880 | 881 | 8,400 |
2012/11/09 | 881 | 885 | 880 | 882 | 6,600 |
2012/11/08 | 882 | 884 | 882 | 883 | 4,000 |
2012/11/07 | 884 | 885 | 883 | 883 | 2,600 |
2012/11/06 | 888 | 888 | 882 | 883 | 3,000 |
2012/11/05 | 885 | 889 | 885 | 888 | 2,500 |
2012/11/02 | 887 | 894 | 886 | 891 | 3,300 |
2012/11/01 | 884 | 888 | 880 | 886 | 8,200 |
2012/10/31 | 887 | 894 | 883 | 883 | 9,300 |
2012/10/30 | 894 | 900 | 885 | 893 | 17,200 |
2012/10/29 | 885 | 896 | 885 | 894 | 4,400 |
2012/10/26 | 883 | 894 | 883 | 890 | 5,800 |
2012/10/25 | 886 | 887 | 882 | 882 | 5,100 |
2012/10/24 | 892 | 894 | 885 | 886 | 11,400 |
2012/10/23 | 889 | 898 | 889 | 891 | 7,800 |
2012/10/22 | 891 | 895 | 889 | 893 | 5,600 |
2012/10/19 | 886 | 898 | 886 | 894 | 9,300 |
2012/10/18 | 881 | 888 | 881 | 886 | 10,700 |
2012/10/17 | 885 | 890 | 882 | 883 | 8,600 |
2012/10/16 | 879 | 883 | 879 | 880 | 3,900 |
2012/10/15 | 879 | 885 | 879 | 880 | 5,100 |
2012/10/12 | 880 | 890 | 878 | 878 | 6,700 |
2012/10/11 | 882 | 886 | 880 | 880 | 8,200 |
2012/10/10 | 882 | 900 | 882 | 887 | 6,500 |
2012/10/09 | 890 | 895 | 888 | 888 | 3,400 |
2012/10/05 | 899 | 899 | 888 | 898 | 5,800 |
2012/10/04 | 893 | 897 | 891 | 891 | 5,500 |
2012/10/03 | 888 | 913 | 886 | 900 | 17,800 |
2012/10/02 | 890 | 893 | 888 | 888 | 6,800 |
2012/10/01 | 891 | 893 | 888 | 890 | 5,600 |
2012/09/28 | 896 | 897 | 890 | 896 | 4,200 |
2012/09/27 | 896 | 896 | 890 | 890 | 7,300 |
2012/09/26 | 890 | 898 | 890 | 896 | 18,000 |
2012/09/25 | 910 | 916 | 906 | 916 | 51,400 |
2012/09/24 | 911 | 920 | 911 | 920 | 11,900 |
2012/09/21 | 915 | 920 | 915 | 915 | 15,500 |
2012/09/20 | 920 | 920 | 910 | 919 | 9,100 |
2012/09/19 | 923 | 925 | 912 | 920 | 10,300 |
2012/09/18 | 917 | 920 | 912 | 920 | 10,000 |
2012/09/14 | 909 | 914 | 906 | 912 | 17,500 |
2012/09/13 | 900 | 910 | 899 | 910 | 6,000 |
2012/09/12 | 891 | 899 | 890 | 899 | 6,000 |
2012/09/11 | 883 | 890 | 883 | 890 | 7,400 |
2012/09/10 | 891 | 891 | 879 | 888 | 9,800 |
2012/09/07 | 897 | 900 | 885 | 891 | 11,300 |
2012/09/06 | 893 | 894 | 887 | 892 | 7,600 |
2012/09/05 | 898 | 898 | 891 | 892 | 3,300 |
2012/09/04 | 901 | 901 | 894 | 900 | 7,800 |
2012/09/03 | 910 | 910 | 902 | 902 | 6,000 |
2012/08/31 | 920 | 920 | 912 | 915 | 4,600 |
2012/08/30 | 920 | 920 | 914 | 917 | 5,400 |
2012/08/29 | 912 | 914 | 908 | 912 | 3,500 |
2012/08/28 | 919 | 922 | 901 | 905 | 8,100 |
2012/08/27 | 925 | 925 | 916 | 918 | 5,000 |
2012/08/24 | 926 | 926 | 912 | 916 | 8,000 |
2012/08/23 | 919 | 927 | 917 | 927 | 3,600 |
2012/08/22 | 927 | 927 | 914 | 917 | 5,300 |
2012/08/21 | 927 | 929 | 919 | 929 | 13,200 |
2012/08/20 | 928 | 930 | 926 | 926 | 9,000 |
2012/08/17 | 929 | 929 | 926 | 928 | 6,400 |
2012/08/16 | 928 | 929 | 925 | 928 | 29,900 |
2012/08/15 | 924 | 927 | 918 | 926 | 5,700 |
2012/08/14 | 923 | 927 | 921 | 923 | 9,400 |
2012/08/13 | 922 | 922 | 917 | 921 | 2,400 |
2012/08/10 | 920 | 922 | 918 | 922 | 2,300 |
2012/08/09 | 921 | 921 | 914 | 920 | 5,500 |
2012/08/08 | 917 | 921 | 917 | 921 | 7,700 |
2012/08/07 | 914 | 915 | 909 | 914 | 7,000 |
2012/08/06 | 909 | 910 | 902 | 910 | 5,300 |
2012/08/03 | 895 | 909 | 895 | 907 | 9,100 |
2012/08/02 | 900 | 903 | 895 | 895 | 5,600 |
2012/08/01 | 881 | 901 | 881 | 895 | 10,600 |
2012/07/31 | 898 | 901 | 893 | 897 | 5,700 |
2012/07/30 | 899 | 899 | 886 | 898 | 5,400 |
2012/07/27 | 898 | 900 | 896 | 898 | 4,900 |
2012/07/26 | 896 | 896 | 890 | 895 | 3,900 |
2012/07/25 | 891 | 891 | 885 | 887 | 6,700 |
2012/07/24 | 890 | 900 | 889 | 892 | 8,600 |
2012/07/23 | 888 | 892 | 885 | 885 | 7,200 |
2012/07/20 | 897 | 897 | 886 | 886 | 10,200 |
2012/07/19 | 892 | 899 | 892 | 897 | 4,200 |
2012/07/18 | 901 | 902 | 890 | 890 | 13,300 |
2012/07/17 | 905 | 905 | 900 | 900 | 4,300 |
2012/07/13 | 904 | 909 | 904 | 905 | 5,300 |
2012/07/12 | 909 | 909 | 904 | 904 | 7,200 |
2012/07/11 | 908 | 911 | 907 | 908 | 2,800 |
2012/07/10 | 912 | 914 | 909 | 910 | 5,200 |
2012/07/09 | 908 | 910 | 906 | 906 | 4,200 |
2012/07/06 | 911 | 917 | 910 | 911 | 7,300 |
2012/07/05 | 915 | 916 | 910 | 910 | 6,900 |
2012/07/04 | 915 | 920 | 914 | 916 | 9,600 |
2012/07/03 | 914 | 917 | 913 | 913 | 8,700 |
2012/07/02 | 916 | 916 | 906 | 909 | 8,500 |
2012/06/29 | 908 | 911 | 900 | 901 | 12,700 |
2012/06/28 | 893 | 925 | 893 | 905 | 18,100 |
2012/06/27 | 893 | 893 | 887 | 892 | 7,300 |
2012/06/26 | 891 | 893 | 887 | 887 | 13,100 |
2012/06/25 | 900 | 901 | 888 | 889 | 14,600 |
2012/06/22 | 892 | 895 | 890 | 890 | 7,900 |
2012/06/21 | 888 | 893 | 888 | 892 | 12,500 |
2012/06/20 | 894 | 894 | 889 | 889 | 7,200 |
2012/06/19 | 889 | 889 | 885 | 885 | 12,100 |
2012/06/18 | 890 | 899 | 884 | 889 | 14,100 |
2012/06/15 | 890 | 895 | 883 | 884 | 11,000 |
2012/06/14 | 893 | 899 | 890 | 890 | 6,600 |
2012/06/13 | 894 | 897 | 893 | 895 | 7,800 |
2012/06/12 | 894 | 899 | 887 | 893 | 13,500 |
2012/06/11 | 902 | 909 | 892 | 892 | 13,000 |
2012/06/08 | 916 | 917 | 903 | 907 | 19,900 |
2012/06/07 | 909 | 919 | 906 | 915 | 6,500 |
2012/06/06 | 908 | 909 | 903 | 909 | 4,800 |
2012/06/05 | 909 | 909 | 890 | 906 | 9,000 |
2012/06/04 | 897 | 909 | 894 | 909 | 6,600 |
2012/06/01 | 898 | 909 | 895 | 909 | 6,900 |
2012/05/31 | 898 | 904 | 898 | 903 | 5,600 |
2012/05/30 | 899 | 906 | 898 | 906 | 8,300 |
2012/05/29 | 901 | 902 | 899 | 902 | 4,600 |
2012/05/28 | 901 | 906 | 899 | 900 | 5,100 |
2012/05/25 | 907 | 907 | 900 | 904 | 8,400 |
2012/05/24 | 906 | 908 | 901 | 906 | 6,700 |
2012/05/23 | 910 | 911 | 902 | 902 | 7,700 |
2012/05/22 | 909 | 918 | 906 | 910 | 5,000 |
2012/05/21 | 920 | 920 | 905 | 909 | 4,100 |
2012/05/18 | 911 | 933 | 901 | 921 | 15,300 |
2012/05/17 | 912 | 930 | 910 | 910 | 10,200 |
2012/05/16 | 919 | 922 | 915 | 920 | 6,300 |
2012/05/15 | 932 | 933 | 911 | 919 | 10,400 |
2012/05/14 | 952 | 953 | 931 | 931 | 7,500 |
2012/05/11 | 978 | 978 | 952 | 952 | 9,800 |
2012/05/10 | 975 | 976 | 970 | 974 | 6,400 |
2012/05/09 | 976 | 979 | 976 | 976 | 3,700 |
2012/05/08 | 976 | 989 | 975 | 989 | 4,600 |
2012/05/07 | 975 | 987 | 975 | 979 | 7,500 |
2012/05/02 | 992 | 1,013 | 977 | 990 | 22,300 |
2012/05/01 | 985 | 985 | 977 | 978 | 7,100 |
2012/04/27 | 998 | 998 | 988 | 988 | 8,900 |
2012/04/26 | 1,000 | 1,005 | 995 | 1,005 | 6,700 |
2012/04/25 | 987 | 1,000 | 987 | 1,000 | 5,200 |
2012/04/24 | 1,000 | 1,000 | 975 | 988 | 15,500 |
2012/04/23 | 1,017 | 1,017 | 1,000 | 1,004 | 8,400 |
2012/04/20 | 1,019 | 1,019 | 996 | 1,012 | 6,000 |
2012/04/19 | 1,017 | 1,019 | 1,011 | 1,011 | 4,000 |
2012/04/18 | 1,022 | 1,022 | 1,016 | 1,016 | 12,600 |
2012/04/17 | 1,018 | 1,021 | 1,016 | 1,021 | 5,500 |
2012/04/16 | 1,012 | 1,018 | 1,009 | 1,018 | 13,200 |
2012/04/13 | 1,008 | 1,014 | 1,000 | 1,011 | 10,300 |
2012/04/12 | 987 | 1,004 | 985 | 1,004 | 7,900 |
2012/04/11 | 989 | 999 | 985 | 990 | 12,500 |
2012/04/10 | 992 | 997 | 992 | 992 | 4,600 |
2012/04/09 | 1,001 | 1,002 | 995 | 995 | 5,700 |
2012/04/06 | 1,003 | 1,003 | 995 | 1,003 | 9,500 |
2012/04/05 | 995 | 1,005 | 995 | 998 | 6,100 |
2012/04/04 | 1,006 | 1,009 | 995 | 1,005 | 10,000 |
2012/04/03 | 1,009 | 1,011 | 1,005 | 1,005 | 8,200 |
2012/04/02 | 1,022 | 1,022 | 1,006 | 1,009 | 8,600 |
2012/03/30 | 1,006 | 1,025 | 1,005 | 1,025 | 5,900 |
2012/03/29 | 1,010 | 1,017 | 1,001 | 1,013 | 16,300 |
2012/03/28 | 977 | 1,012 | 977 | 1,005 | 30,000 |
2012/03/27 | 1,030 | 1,043 | 1,030 | 1,042 | 44,300 |
2012/03/26 | 1,037 | 1,037 | 1,028 | 1,028 | 15,700 |
2012/03/23 | 1,024 | 1,030 | 1,020 | 1,028 | 13,900 |
2012/03/22 | 1,021 | 1,026 | 1,018 | 1,026 | 9,800 |
2012/03/21 | 1,033 | 1,036 | 1,021 | 1,021 | 15,500 |
2012/03/19 | 1,030 | 1,040 | 1,030 | 1,034 | 11,600 |
2012/03/16 | 1,031 | 1,035 | 1,021 | 1,030 | 19,500 |
2012/03/15 | 1,030 | 1,032 | 1,021 | 1,023 | 13,700 |
2012/03/14 | 1,038 | 1,039 | 1,027 | 1,027 | 13,600 |
2012/03/13 | 1,034 | 1,036 | 1,029 | 1,029 | 11,400 |
2012/03/12 | 1,036 | 1,039 | 1,034 | 1,034 | 10,700 |
2012/03/09 | 1,038 | 1,039 | 1,035 | 1,035 | 25,000 |
2012/03/08 | 1,030 | 1,037 | 1,025 | 1,032 | 22,600 |
2012/03/07 | 1,022 | 1,030 | 1,022 | 1,029 | 14,000 |
2012/03/06 | 1,016 | 1,029 | 1,016 | 1,024 | 9,600 |
2012/03/05 | 1,012 | 1,024 | 1,012 | 1,015 | 6,800 |
2012/03/02 | 1,024 | 1,024 | 1,016 | 1,021 | 9,000 |
2012/03/01 | 1,013 | 1,029 | 1,011 | 1,019 | 15,200 |
2012/02/29 | 1,025 | 1,026 | 1,015 | 1,020 | 18,300 |
2012/02/28 | 1,020 | 1,024 | 1,016 | 1,020 | 9,400 |
2012/02/27 | 1,023 | 1,023 | 1,017 | 1,020 | 8,000 |
2012/02/24 | 1,018 | 1,020 | 1,014 | 1,019 | 10,200 |
2012/02/23 | 1,006 | 1,018 | 1,006 | 1,014 | 18,800 |
2012/02/22 | 1,004 | 1,009 | 998 | 1,005 | 9,000 |
2012/02/21 | 1,000 | 1,004 | 993 | 998 | 21,300 |
2012/02/20 | 1,008 | 1,010 | 1,002 | 1,003 | 5,600 |
2012/02/17 | 1,012 | 1,013 | 1,000 | 1,004 | 7,900 |
2012/02/16 | 1,009 | 1,016 | 999 | 1,003 | 13,100 |
2012/02/15 | 1,010 | 1,017 | 1,007 | 1,009 | 9,900 |
2012/02/14 | 1,005 | 1,014 | 1,001 | 1,011 | 6,900 |
2012/02/13 | 1,001 | 1,005 | 1,000 | 1,003 | 8,300 |
2012/02/10 | 1,007 | 1,007 | 1,000 | 1,002 | 9,400 |
2012/02/09 | 999 | 1,012 | 999 | 1,010 | 6,900 |
2012/02/08 | 1,001 | 1,011 | 999 | 1,010 | 14,300 |
2012/02/07 | 1,014 | 1,017 | 1,001 | 1,001 | 8,200 |
2012/02/06 | 1,022 | 1,022 | 1,014 | 1,014 | 8,900 |
2012/02/03 | 1,020 | 1,029 | 1,013 | 1,022 | 24,900 |
2012/02/02 | 1,014 | 1,022 | 980 | 1,009 | 14,800 |
2012/02/01 | 1,020 | 1,020 | 1,010 | 1,013 | 11,200 |
2012/01/31 | 1,019 | 1,024 | 1,017 | 1,022 | 17,100 |
2012/01/30 | 1,015 | 1,021 | 1,014 | 1,016 | 7,700 |
2012/01/27 | 1,011 | 1,016 | 1,010 | 1,011 | 5,500 |
2012/01/26 | 1,013 | 1,023 | 1,011 | 1,014 | 9,300 |
2012/01/25 | 1,019 | 1,022 | 1,013 | 1,017 | 14,400 |
2012/01/24 | 1,019 | 1,024 | 1,009 | 1,017 | 13,200 |
2012/01/23 | 1,002 | 1,014 | 1,002 | 1,008 | 10,500 |
2012/01/20 | 1,005 | 1,012 | 999 | 1,005 | 17,200 |
2012/01/19 | 998 | 1,003 | 990 | 991 | 5,500 |
2012/01/18 | 995 | 1,005 | 989 | 997 | 7,000 |
2012/01/17 | 987 | 996 | 987 | 990 | 5,400 |
2012/01/16 | 980 | 1,000 | 975 | 1,000 | 6,300 |
2012/01/13 | 994 | 1,008 | 994 | 1,000 | 6,900 |
2012/01/12 | 988 | 1,013 | 987 | 1,001 | 12,200 |
2012/01/11 | 985 | 991 | 985 | 987 | 4,400 |
2012/01/10 | 996 | 1,008 | 985 | 985 | 8,400 |
2012/01/06 | 992 | 995 | 989 | 990 | 4,300 |
2012/01/05 | 999 | 999 | 989 | 992 | 5,100 |
2012/01/04 | 990 | 999 | 980 | 999 | 13,000 |