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 |
---|---|---|---|---|---|
2013/12/30 | 995 | 997 | 989 | 995 | 25,900 |
2013/12/27 | 988 | 990 | 984 | 988 | 25,200 |
2013/12/26 | 980 | 987 | 977 | 985 | 22,300 |
2013/12/25 | 987 | 987 | 977 | 979 | 43,800 |
2013/12/24 | 987 | 988 | 983 | 986 | 29,900 |
2013/12/20 | 989 | 990 | 985 | 986 | 19,800 |
2013/12/19 | 990 | 990 | 984 | 987 | 23,100 |
2013/12/18 | 982 | 989 | 982 | 989 | 26,100 |
2013/12/17 | 989 | 989 | 983 | 987 | 21,600 |
2013/12/16 | 988 | 989 | 985 | 985 | 15,500 |
2013/12/13 | 986 | 990 | 986 | 988 | 47,300 |
2013/12/12 | 992 | 992 | 988 | 988 | 16,700 |
2013/12/11 | 990 | 995 | 989 | 989 | 15,300 |
2013/12/10 | 994 | 997 | 990 | 990 | 20,900 |
2013/12/09 | 992 | 998 | 989 | 990 | 27,600 |
2013/12/06 | 997 | 997 | 990 | 991 | 31,200 |
2013/12/05 | 992 | 995 | 990 | 990 | 13,400 |
2013/12/04 | 993 | 997 | 992 | 992 | 16,500 |
2013/12/03 | 994 | 998 | 993 | 993 | 14,200 |
2013/12/02 | 997 | 999 | 993 | 993 | 11,400 |
2013/11/29 | 995 | 997 | 994 | 994 | 10,000 |
2013/11/28 | 995 | 998 | 995 | 995 | 14,600 |
2013/11/27 | 998 | 1,000 | 995 | 996 | 16,300 |
2013/11/26 | 1,000 | 1,001 | 997 | 998 | 8,700 |
2013/11/25 | 1,000 | 1,000 | 997 | 1,000 | 12,600 |
2013/11/22 | 997 | 1,000 | 996 | 997 | 13,100 |
2013/11/21 | 1,002 | 1,003 | 995 | 1,000 | 15,900 |
2013/11/20 | 997 | 1,001 | 995 | 1,001 | 17,300 |
2013/11/19 | 1,000 | 1,002 | 998 | 998 | 15,400 |
2013/11/18 | 1,000 | 1,000 | 998 | 1,000 | 9,300 |
2013/11/15 | 996 | 1,002 | 996 | 1,000 | 13,300 |
2013/11/14 | 999 | 1,003 | 996 | 998 | 8,800 |
2013/11/13 | 1,000 | 1,003 | 995 | 998 | 6,800 |
2013/11/12 | 998 | 1,002 | 993 | 996 | 21,100 |
2013/11/11 | 1,000 | 1,003 | 995 | 998 | 9,400 |
2013/11/08 | 1,000 | 1,002 | 996 | 1,002 | 14,100 |
2013/11/07 | 1,001 | 1,003 | 1,000 | 1,003 | 6,300 |
2013/11/06 | 998 | 1,003 | 998 | 1,003 | 7,600 |
2013/11/05 | 1,003 | 1,004 | 998 | 1,003 | 9,800 |
2013/11/01 | 1,002 | 1,002 | 996 | 1,000 | 11,300 |
2013/10/31 | 998 | 1,002 | 994 | 1,001 | 19,400 |
2013/10/30 | 995 | 1,003 | 995 | 998 | 10,800 |
2013/10/29 | 1,004 | 1,004 | 996 | 997 | 5,500 |
2013/10/28 | 1,004 | 1,004 | 992 | 1,000 | 7,600 |
2013/10/25 | 1,005 | 1,005 | 993 | 993 | 9,600 |
2013/10/24 | 1,005 | 1,005 | 995 | 1,003 | 9,000 |
2013/10/23 | 1,005 | 1,009 | 1,000 | 1,000 | 12,600 |
2013/10/22 | 1,000 | 1,005 | 999 | 1,005 | 14,400 |
2013/10/21 | 988 | 998 | 988 | 993 | 9,800 |
2013/10/18 | 1,000 | 1,000 | 996 | 996 | 8,300 |
2013/10/17 | 999 | 1,000 | 996 | 997 | 10,800 |
2013/10/16 | 999 | 1,001 | 996 | 999 | 6,800 |
2013/10/15 | 1,002 | 1,004 | 994 | 1,001 | 14,300 |
2013/10/11 | 993 | 1,003 | 992 | 1,002 | 17,100 |
2013/10/10 | 990 | 999 | 983 | 996 | 8,300 |
2013/10/09 | 981 | 985 | 980 | 985 | 9,500 |
2013/10/08 | 980 | 980 | 977 | 979 | 7,900 |
2013/10/07 | 985 | 987 | 980 | 980 | 17,600 |
2013/10/04 | 992 | 994 | 987 | 987 | 15,200 |
2013/10/03 | 994 | 996 | 992 | 992 | 14,200 |
2013/10/02 | 999 | 1,003 | 994 | 995 | 15,000 |
2013/10/01 | 1,000 | 1,003 | 998 | 999 | 11,800 |
2013/09/30 | 1,003 | 1,005 | 998 | 1,000 | 15,900 |
2013/09/27 | 1,006 | 1,006 | 1,002 | 1,003 | 10,800 |
2013/09/26 | 1,004 | 1,006 | 1,000 | 1,006 | 23,200 |
2013/09/25 | 1,001 | 1,008 | 999 | 1,006 | 58,100 |
2013/09/24 | 1,003 | 1,007 | 1,000 | 1,003 | 41,500 |
2013/09/20 | 1,009 | 1,010 | 1,004 | 1,007 | 15,900 |
2013/09/19 | 1,002 | 1,007 | 1,000 | 1,007 | 13,300 |
2013/09/18 | 1,001 | 1,005 | 1,000 | 1,001 | 13,400 |
2013/09/17 | 1,009 | 1,009 | 999 | 1,001 | 13,900 |
2013/09/13 | 1,000 | 1,006 | 1,000 | 1,001 | 29,100 |
2013/09/12 | 1,002 | 1,005 | 1,000 | 1,001 | 15,200 |
2013/09/11 | 1,005 | 1,009 | 1,005 | 1,006 | 9,500 |
2013/09/10 | 1,010 | 1,010 | 1,005 | 1,007 | 11,800 |
2013/09/09 | 1,015 | 1,020 | 1,010 | 1,013 | 12,400 |
2013/09/06 | 1,008 | 1,012 | 1,005 | 1,012 | 3,800 |
2013/09/05 | 1,006 | 1,008 | 1,002 | 1,006 | 5,900 |
2013/09/04 | 1,002 | 1,008 | 1,000 | 1,006 | 3,600 |
2013/09/03 | 1,005 | 1,007 | 1,000 | 1,005 | 6,500 |
2013/09/02 | 1,006 | 1,006 | 999 | 999 | 2,900 |
2013/08/30 | 1,005 | 1,005 | 997 | 997 | 10,200 |
2013/08/29 | 1,003 | 1,006 | 1,000 | 1,004 | 4,200 |
2013/08/28 | 1,006 | 1,006 | 1,000 | 1,004 | 6,600 |
2013/08/27 | 1,005 | 1,008 | 1,003 | 1,006 | 3,200 |
2013/08/26 | 1,012 | 1,012 | 1,000 | 1,002 | 8,000 |
2013/08/23 | 1,003 | 1,006 | 1,000 | 1,006 | 6,400 |
2013/08/22 | 1,001 | 1,008 | 1,001 | 1,003 | 3,200 |
2013/08/21 | 1,009 | 1,009 | 1,001 | 1,001 | 6,200 |
2013/08/20 | 1,006 | 1,010 | 1,000 | 1,000 | 12,200 |
2013/08/19 | 1,003 | 1,011 | 1,003 | 1,006 | 3,600 |
2013/08/16 | 1,007 | 1,009 | 1,005 | 1,005 | 5,300 |
2013/08/15 | 1,012 | 1,012 | 1,005 | 1,006 | 6,800 |
2013/08/14 | 1,010 | 1,015 | 1,009 | 1,015 | 7,300 |
2013/08/13 | 1,006 | 1,009 | 1,005 | 1,009 | 4,400 |
2013/08/12 | 1,007 | 1,008 | 1,003 | 1,006 | 4,400 |
2013/08/09 | 1,002 | 1,011 | 1,002 | 1,007 | 10,900 |
2013/08/08 | 1,003 | 1,008 | 1,000 | 1,000 | 14,400 |
2013/08/07 | 1,008 | 1,010 | 1,002 | 1,003 | 6,000 |
2013/08/06 | 1,010 | 1,015 | 1,003 | 1,008 | 8,200 |
2013/08/05 | 1,005 | 1,011 | 1,005 | 1,007 | 3,200 |
2013/08/02 | 1,014 | 1,014 | 1,005 | 1,010 | 9,100 |
2013/08/01 | 1,004 | 1,011 | 1,001 | 1,005 | 8,600 |
2013/07/31 | 1,010 | 1,017 | 1,001 | 1,001 | 12,600 |
2013/07/30 | 1,004 | 1,019 | 1,004 | 1,019 | 3,800 |
2013/07/29 | 1,011 | 1,012 | 1,005 | 1,008 | 11,100 |
2013/07/26 | 1,013 | 1,017 | 1,007 | 1,011 | 8,700 |
2013/07/25 | 1,015 | 1,019 | 1,013 | 1,015 | 7,600 |
2013/07/24 | 1,020 | 1,020 | 1,016 | 1,017 | 2,800 |
2013/07/23 | 1,020 | 1,020 | 1,015 | 1,018 | 6,000 |
2013/07/22 | 1,012 | 1,020 | 1,012 | 1,020 | 8,100 |
2013/07/19 | 1,016 | 1,018 | 1,012 | 1,012 | 6,700 |
2013/07/18 | 1,005 | 1,018 | 1,005 | 1,015 | 8,200 |
2013/07/17 | 1,012 | 1,020 | 1,012 | 1,020 | 9,600 |
2013/07/16 | 1,012 | 1,020 | 1,006 | 1,006 | 11,400 |
2013/07/12 | 1,011 | 1,017 | 1,010 | 1,012 | 11,600 |
2013/07/11 | 1,013 | 1,018 | 1,006 | 1,015 | 9,200 |
2013/07/10 | 1,020 | 1,020 | 1,011 | 1,012 | 9,700 |
2013/07/09 | 1,013 | 1,020 | 1,013 | 1,017 | 6,500 |
2013/07/08 | 1,020 | 1,020 | 1,011 | 1,011 | 11,600 |
2013/07/05 | 1,020 | 1,020 | 1,015 | 1,020 | 8,000 |
2013/07/04 | 1,015 | 1,027 | 1,015 | 1,020 | 6,500 |
2013/07/03 | 1,020 | 1,025 | 1,014 | 1,020 | 9,500 |
2013/07/02 | 1,020 | 1,023 | 1,015 | 1,023 | 9,600 |
2013/07/01 | 1,015 | 1,019 | 1,009 | 1,019 | 6,900 |
2013/06/28 | 1,004 | 1,015 | 999 | 1,015 | 21,200 |
2013/06/27 | 987 | 999 | 987 | 999 | 6,100 |
2013/06/26 | 995 | 1,000 | 970 | 987 | 8,800 |
2013/06/25 | 997 | 1,001 | 985 | 994 | 8,300 |
2013/06/24 | 1,008 | 1,009 | 995 | 998 | 10,900 |
2013/06/21 | 987 | 1,001 | 974 | 998 | 10,200 |
2013/06/20 | 1,001 | 1,001 | 996 | 996 | 9,100 |
2013/06/19 | 987 | 998 | 987 | 998 | 7,500 |
2013/06/18 | 985 | 990 | 980 | 987 | 5,300 |
2013/06/17 | 966 | 994 | 966 | 991 | 11,400 |
2013/06/14 | 971 | 987 | 965 | 965 | 38,800 |
2013/06/13 | 974 | 983 | 970 | 971 | 8,000 |
2013/06/12 | 982 | 987 | 970 | 974 | 11,800 |
2013/06/11 | 989 | 995 | 970 | 982 | 9,500 |
2013/06/10 | 962 | 989 | 962 | 980 | 11,700 |
2013/06/07 | 994 | 996 | 929 | 947 | 49,200 |
2013/06/06 | 999 | 1,003 | 993 | 994 | 25,000 |
2013/06/05 | 999 | 1,017 | 998 | 998 | 14,100 |
2013/06/04 | 1,003 | 1,006 | 997 | 998 | 32,900 |
2013/06/03 | 1,009 | 1,030 | 997 | 999 | 19,700 |
2013/05/31 | 1,025 | 1,025 | 999 | 999 | 20,600 |
2013/05/30 | 1,024 | 1,044 | 995 | 998 | 38,800 |
2013/05/29 | 1,059 | 1,059 | 1,024 | 1,024 | 35,000 |
2013/05/28 | 1,029 | 1,050 | 1,025 | 1,026 | 49,600 |
2013/05/27 | 1,100 | 1,111 | 1,046 | 1,053 | 153,300 |
2013/05/24 | 996 | 1,005 | 991 | 997 | 33,400 |
2013/05/23 | 1,005 | 1,007 | 998 | 998 | 29,400 |
2013/05/22 | 1,002 | 1,007 | 1,000 | 1,000 | 20,500 |
2013/05/21 | 1,008 | 1,009 | 1,000 | 1,002 | 18,600 |
2013/05/20 | 1,005 | 1,007 | 1,000 | 1,002 | 18,900 |
2013/05/17 | 1,000 | 1,005 | 997 | 1,000 | 15,200 |
2013/05/16 | 1,001 | 1,006 | 998 | 1,000 | 21,900 |
2013/05/15 | 1,007 | 1,008 | 1,000 | 1,001 | 21,400 |
2013/05/14 | 1,006 | 1,006 | 1,002 | 1,002 | 16,000 |
2013/05/13 | 1,009 | 1,009 | 1,002 | 1,002 | 20,600 |
2013/05/10 | 1,010 | 1,010 | 1,003 | 1,004 | 13,000 |
2013/05/09 | 1,004 | 1,007 | 1,001 | 1,001 | 12,200 |
2013/05/08 | 1,010 | 1,012 | 1,006 | 1,007 | 18,100 |
2013/05/07 | 1,002 | 1,011 | 1,002 | 1,010 | 20,500 |
2013/05/02 | 994 | 1,005 | 994 | 1,000 | 8,500 |
2013/05/01 | 996 | 998 | 991 | 992 | 18,300 |
2013/04/30 | 999 | 1,009 | 996 | 996 | 23,600 |
2013/04/26 | 1,015 | 1,015 | 999 | 999 | 25,500 |
2013/04/25 | 1,007 | 1,014 | 1,007 | 1,014 | 20,300 |
2013/04/24 | 999 | 1,007 | 998 | 1,007 | 19,700 |
2013/04/23 | 995 | 1,000 | 991 | 994 | 22,900 |
2013/04/22 | 998 | 1,006 | 995 | 1,000 | 22,900 |
2013/04/19 | 1,001 | 1,009 | 997 | 997 | 15,400 |
2013/04/18 | 1,000 | 1,005 | 999 | 1,001 | 16,100 |
2013/04/17 | 1,003 | 1,003 | 999 | 1,000 | 10,000 |
2013/04/16 | 1,001 | 1,005 | 999 | 1,000 | 13,000 |
2013/04/15 | 1,000 | 1,012 | 1,000 | 1,003 | 16,500 |
2013/04/12 | 1,004 | 1,010 | 1,000 | 1,000 | 14,200 |
2013/04/11 | 1,009 | 1,015 | 1,000 | 1,014 | 24,400 |
2013/04/10 | 1,003 | 1,012 | 1,001 | 1,008 | 16,900 |
2013/04/09 | 1,020 | 1,023 | 999 | 999 | 17,900 |
2013/04/08 | 1,000 | 1,020 | 991 | 1,016 | 32,500 |
2013/04/05 | 983 | 1,005 | 983 | 1,005 | 27,600 |
2013/04/04 | 967 | 984 | 959 | 981 | 13,300 |
2013/04/03 | 950 | 989 | 950 | 966 | 13,900 |
2013/04/02 | 952 | 977 | 940 | 953 | 26,700 |
2013/04/01 | 983 | 990 | 956 | 956 | 30,300 |
2013/03/29 | 1,012 | 1,012 | 988 | 988 | 17,200 |
2013/03/28 | 1,025 | 1,025 | 1,005 | 1,015 | 16,200 |
2013/03/27 | 1,048 | 1,048 | 1,000 | 1,037 | 33,700 |
2013/03/26 | 1,052 | 1,057 | 1,050 | 1,050 | 67,600 |
2013/03/25 | 1,048 | 1,054 | 1,046 | 1,049 | 33,800 |
2013/03/22 | 1,042 | 1,050 | 1,042 | 1,048 | 22,000 |
2013/03/21 | 1,049 | 1,050 | 1,039 | 1,041 | 42,800 |
2013/03/19 | 1,038 | 1,044 | 1,035 | 1,040 | 17,300 |
2013/03/18 | 1,039 | 1,040 | 1,033 | 1,033 | 16,800 |
2013/03/15 | 1,036 | 1,041 | 1,035 | 1,037 | 18,000 |
2013/03/14 | 1,038 | 1,040 | 1,031 | 1,037 | 18,000 |
2013/03/13 | 1,038 | 1,041 | 1,035 | 1,035 | 12,300 |
2013/03/12 | 1,041 | 1,042 | 1,030 | 1,032 | 22,000 |
2013/03/11 | 1,030 | 1,038 | 1,025 | 1,036 | 17,100 |
2013/03/08 | 1,011 | 1,020 | 1,011 | 1,018 | 37,000 |
2013/03/07 | 1,010 | 1,020 | 1,010 | 1,019 | 22,200 |
2013/03/06 | 1,003 | 1,005 | 1,000 | 1,005 | 12,400 |
2013/03/05 | 1,000 | 1,001 | 996 | 998 | 13,500 |
2013/03/04 | 1,003 | 1,003 | 997 | 997 | 12,200 |
2013/03/01 | 998 | 998 | 995 | 995 | 7,300 |
2013/02/28 | 998 | 999 | 995 | 996 | 9,400 |
2013/02/27 | 998 | 998 | 990 | 991 | 11,900 |
2013/02/26 | 998 | 1,000 | 993 | 999 | 12,300 |
2013/02/25 | 999 | 999 | 994 | 998 | 14,200 |
2013/02/22 | 990 | 995 | 981 | 987 | 18,600 |
2013/02/21 | 993 | 994 | 987 | 987 | 10,400 |
2013/02/20 | 991 | 992 | 988 | 992 | 8,400 |
2013/02/19 | 985 | 990 | 984 | 987 | 7,400 |
2013/02/18 | 971 | 984 | 971 | 984 | 9,100 |
2013/02/15 | 972 | 974 | 968 | 971 | 14,300 |
2013/02/14 | 976 | 981 | 974 | 974 | 12,600 |
2013/02/13 | 978 | 982 | 976 | 976 | 11,400 |
2013/02/12 | 976 | 984 | 976 | 980 | 15,400 |
2013/02/08 | 985 | 985 | 976 | 976 | 8,900 |
2013/02/07 | 985 | 989 | 978 | 979 | 16,400 |
2013/02/06 | 980 | 992 | 980 | 983 | 12,200 |
2013/02/05 | 977 | 990 | 976 | 980 | 14,200 |
2013/02/04 | 976 | 985 | 975 | 982 | 19,700 |
2013/02/01 | 980 | 980 | 965 | 972 | 20,500 |
2013/01/31 | 965 | 970 | 962 | 966 | 16,700 |
2013/01/30 | 964 | 965 | 959 | 963 | 11,800 |
2013/01/29 | 960 | 962 | 957 | 958 | 5,800 |
2013/01/28 | 958 | 965 | 956 | 958 | 14,800 |
2013/01/25 | 946 | 958 | 945 | 956 | 18,200 |
2013/01/24 | 946 | 947 | 943 | 946 | 10,400 |
2013/01/23 | 948 | 949 | 946 | 948 | 7,000 |
2013/01/22 | 958 | 958 | 950 | 950 | 10,800 |
2013/01/21 | 952 | 957 | 951 | 953 | 7,800 |
2013/01/18 | 950 | 955 | 949 | 951 | 11,900 |
2013/01/17 | 943 | 950 | 942 | 950 | 8,300 |
2013/01/16 | 958 | 958 | 943 | 944 | 10,300 |
2013/01/15 | 958 | 958 | 945 | 950 | 13,500 |
2013/01/11 | 944 | 946 | 941 | 943 | 12,300 |
2013/01/10 | 937 | 942 | 937 | 941 | 8,000 |
2013/01/09 | 934 | 940 | 932 | 937 | 10,400 |
2013/01/08 | 937 | 940 | 933 | 933 | 8,200 |
2013/01/07 | 940 | 943 | 934 | 935 | 9,600 |
2013/01/04 | 936 | 938 | 925 | 934 | 17,100 |