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 |
---|---|---|---|---|---|
2014/12/30 | 1,009 | 1,009 | 1,004 | 1,006 | 7,900 |
2014/12/29 | 1,008 | 1,011 | 1,005 | 1,008 | 7,800 |
2014/12/26 | 1,005 | 1,007 | 1,000 | 1,004 | 10,800 |
2014/12/25 | 1,004 | 1,005 | 1,000 | 1,004 | 15,200 |
2014/12/24 | 1,007 | 1,009 | 1,003 | 1,004 | 19,100 |
2014/12/22 | 1,004 | 1,005 | 999 | 1,005 | 14,300 |
2014/12/19 | 1,005 | 1,005 | 1,000 | 1,004 | 15,200 |
2014/12/18 | 1,009 | 1,009 | 997 | 999 | 12,800 |
2014/12/17 | 999 | 1,002 | 997 | 997 | 12,700 |
2014/12/16 | 1,002 | 1,004 | 997 | 999 | 21,400 |
2014/12/15 | 1,005 | 1,012 | 1,005 | 1,006 | 8,700 |
2014/12/12 | 1,000 | 1,009 | 1,000 | 1,005 | 28,400 |
2014/12/11 | 1,010 | 1,016 | 1,009 | 1,009 | 12,900 |
2014/12/10 | 1,011 | 1,018 | 1,011 | 1,014 | 15,600 |
2014/12/09 | 1,021 | 1,021 | 1,013 | 1,014 | 13,900 |
2014/12/08 | 1,022 | 1,023 | 1,018 | 1,021 | 11,800 |
2014/12/05 | 1,021 | 1,022 | 1,015 | 1,021 | 16,700 |
2014/12/04 | 1,019 | 1,020 | 1,014 | 1,018 | 14,700 |
2014/12/03 | 1,020 | 1,020 | 1,015 | 1,019 | 12,600 |
2014/12/02 | 1,019 | 1,020 | 1,015 | 1,020 | 13,600 |
2014/12/01 | 1,015 | 1,020 | 1,014 | 1,020 | 11,100 |
2014/11/28 | 1,008 | 1,019 | 1,008 | 1,017 | 9,400 |
2014/11/27 | 1,017 | 1,019 | 1,013 | 1,013 | 16,200 |
2014/11/26 | 1,018 | 1,020 | 1,016 | 1,017 | 11,600 |
2014/11/25 | 1,020 | 1,020 | 1,016 | 1,018 | 17,500 |
2014/11/21 | 1,015 | 1,019 | 1,013 | 1,019 | 12,500 |
2014/11/20 | 1,015 | 1,020 | 1,014 | 1,015 | 22,500 |
2014/11/19 | 1,016 | 1,017 | 1,014 | 1,015 | 11,300 |
2014/11/18 | 1,008 | 1,018 | 1,008 | 1,017 | 15,100 |
2014/11/17 | 1,015 | 1,016 | 1,006 | 1,007 | 10,500 |
2014/11/14 | 1,017 | 1,017 | 1,014 | 1,017 | 17,500 |
2014/11/13 | 1,007 | 1,016 | 1,007 | 1,015 | 12,600 |
2014/11/12 | 1,017 | 1,017 | 1,014 | 1,014 | 15,400 |
2014/11/11 | 1,015 | 1,017 | 1,006 | 1,017 | 11,500 |
2014/11/10 | 1,010 | 1,018 | 1,009 | 1,015 | 18,600 |
2014/11/07 | 1,015 | 1,015 | 1,009 | 1,014 | 14,500 |
2014/11/06 | 1,015 | 1,015 | 1,007 | 1,009 | 25,000 |
2014/11/05 | 1,011 | 1,015 | 1,005 | 1,015 | 29,100 |
2014/11/04 | 1,003 | 1,013 | 1,003 | 1,012 | 32,400 |
2014/10/31 | 994 | 1,015 | 991 | 1,013 | 52,100 |
2014/10/30 | 990 | 998 | 981 | 990 | 52,300 |
2014/10/29 | 986 | 998 | 984 | 996 | 10,300 |
2014/10/28 | 993 | 993 | 989 | 989 | 3,800 |
2014/10/27 | 996 | 996 | 990 | 993 | 5,500 |
2014/10/24 | 995 | 995 | 988 | 990 | 8,100 |
2014/10/23 | 991 | 994 | 986 | 988 | 9,000 |
2014/10/22 | 994 | 994 | 967 | 990 | 12,300 |
2014/10/21 | 989 | 994 | 980 | 991 | 11,200 |
2014/10/20 | 979 | 994 | 979 | 988 | 12,500 |
2014/10/17 | 971 | 980 | 969 | 970 | 22,300 |
2014/10/16 | 975 | 980 | 973 | 973 | 13,800 |
2014/10/15 | 987 | 987 | 978 | 980 | 11,000 |
2014/10/14 | 979 | 989 | 975 | 977 | 16,900 |
2014/10/10 | 984 | 986 | 980 | 984 | 19,900 |
2014/10/09 | 995 | 995 | 987 | 987 | 10,400 |
2014/10/08 | 992 | 994 | 989 | 990 | 18,700 |
2014/10/07 | 992 | 996 | 992 | 993 | 12,000 |
2014/10/06 | 988 | 994 | 988 | 992 | 9,700 |
2014/10/03 | 990 | 996 | 987 | 988 | 15,900 |
2014/10/02 | 1,000 | 1,000 | 985 | 985 | 35,500 |
2014/10/01 | 999 | 1,005 | 999 | 1,003 | 11,300 |
2014/09/30 | 1,002 | 1,002 | 999 | 999 | 12,400 |
2014/09/29 | 1,001 | 1,003 | 1,000 | 1,002 | 13,300 |
2014/09/26 | 1,005 | 1,006 | 1,002 | 1,002 | 21,500 |
2014/09/25 | 1,012 | 1,018 | 1,012 | 1,018 | 50,800 |
2014/09/24 | 1,015 | 1,015 | 1,008 | 1,012 | 21,400 |
2014/09/22 | 1,015 | 1,016 | 1,010 | 1,013 | 9,800 |
2014/09/19 | 1,011 | 1,015 | 1,008 | 1,015 | 16,900 |
2014/09/18 | 1,006 | 1,014 | 1,006 | 1,011 | 17,100 |
2014/09/17 | 1,003 | 1,010 | 1,003 | 1,009 | 8,100 |
2014/09/16 | 1,005 | 1,008 | 1,004 | 1,007 | 14,100 |
2014/09/12 | 1,005 | 1,010 | 1,002 | 1,008 | 36,800 |
2014/09/11 | 1,019 | 1,019 | 1,012 | 1,014 | 9,200 |
2014/09/10 | 1,015 | 1,020 | 1,015 | 1,018 | 13,000 |
2014/09/09 | 1,012 | 1,021 | 1,012 | 1,015 | 12,100 |
2014/09/08 | 1,021 | 1,022 | 1,018 | 1,020 | 15,900 |
2014/09/05 | 1,014 | 1,017 | 1,007 | 1,017 | 24,600 |
2014/09/04 | 1,014 | 1,014 | 1,007 | 1,010 | 9,800 |
2014/09/03 | 1,015 | 1,015 | 1,010 | 1,014 | 9,000 |
2014/09/02 | 1,014 | 1,015 | 1,007 | 1,015 | 19,100 |
2014/09/01 | 1,004 | 1,012 | 1,000 | 1,010 | 25,300 |
2014/08/29 | 1,015 | 1,015 | 1,001 | 1,002 | 21,600 |
2014/08/28 | 1,003 | 1,019 | 999 | 1,011 | 27,900 |
2014/08/27 | 1,007 | 1,021 | 994 | 1,001 | 48,900 |
2014/08/26 | 1,006 | 1,006 | 1,000 | 1,002 | 14,200 |
2014/08/25 | 1,005 | 1,005 | 1,003 | 1,005 | 12,000 |
2014/08/22 | 1,003 | 1,004 | 999 | 1,001 | 16,800 |
2014/08/21 | 997 | 1,003 | 997 | 1,000 | 13,300 |
2014/08/20 | 999 | 1,005 | 997 | 997 | 10,500 |
2014/08/19 | 1,006 | 1,007 | 996 | 1,000 | 15,500 |
2014/08/18 | 1,003 | 1,010 | 1,000 | 1,006 | 5,000 |
2014/08/15 | 1,010 | 1,010 | 1,000 | 1,003 | 7,300 |
2014/08/14 | 1,008 | 1,008 | 1,002 | 1,005 | 4,600 |
2014/08/13 | 999 | 1,004 | 995 | 1,004 | 5,400 |
2014/08/12 | 1,002 | 1,003 | 998 | 999 | 7,700 |
2014/08/11 | 998 | 998 | 992 | 995 | 6,500 |
2014/08/08 | 993 | 997 | 991 | 991 | 10,500 |
2014/08/07 | 999 | 1,000 | 991 | 993 | 10,000 |
2014/08/06 | 999 | 1,001 | 997 | 997 | 8,000 |
2014/08/05 | 999 | 1,001 | 999 | 999 | 7,600 |
2014/08/04 | 1,000 | 1,004 | 999 | 999 | 9,500 |
2014/08/01 | 1,000 | 1,004 | 1,000 | 1,000 | 10,200 |
2014/07/31 | 1,004 | 1,009 | 1,001 | 1,002 | 5,700 |
2014/07/30 | 1,006 | 1,006 | 1,002 | 1,004 | 17,100 |
2014/07/29 | 1,007 | 1,008 | 1,005 | 1,008 | 5,000 |
2014/07/28 | 1,010 | 1,011 | 1,005 | 1,007 | 4,800 |
2014/07/25 | 1,009 | 1,010 | 1,005 | 1,010 | 4,600 |
2014/07/24 | 1,013 | 1,013 | 1,003 | 1,006 | 6,100 |
2014/07/23 | 1,006 | 1,011 | 1,004 | 1,008 | 7,200 |
2014/07/22 | 1,000 | 1,010 | 1,000 | 1,009 | 8,700 |
2014/07/18 | 1,005 | 1,006 | 1,000 | 1,004 | 5,600 |
2014/07/17 | 1,001 | 1,007 | 1,000 | 1,006 | 6,900 |
2014/07/16 | 1,003 | 1,010 | 1,000 | 1,001 | 14,800 |
2014/07/15 | 1,006 | 1,010 | 1,005 | 1,009 | 7,000 |
2014/07/14 | 1,010 | 1,011 | 1,005 | 1,006 | 4,900 |
2014/07/11 | 1,006 | 1,012 | 1,002 | 1,010 | 11,200 |
2014/07/10 | 1,011 | 1,012 | 1,008 | 1,008 | 5,900 |
2014/07/09 | 1,007 | 1,013 | 1,005 | 1,011 | 5,200 |
2014/07/08 | 1,011 | 1,016 | 1,003 | 1,013 | 13,800 |
2014/07/07 | 1,014 | 1,014 | 1,010 | 1,010 | 2,100 |
2014/07/04 | 1,010 | 1,015 | 1,009 | 1,012 | 11,000 |
2014/07/03 | 1,006 | 1,014 | 1,006 | 1,011 | 8,500 |
2014/07/02 | 1,016 | 1,016 | 999 | 1,011 | 10,100 |
2014/07/01 | 1,017 | 1,023 | 1,010 | 1,010 | 25,300 |
2014/06/30 | 1,013 | 1,013 | 1,003 | 1,008 | 12,100 |
2014/06/27 | 1,007 | 1,011 | 1,004 | 1,011 | 13,100 |
2014/06/26 | 1,006 | 1,010 | 1,004 | 1,007 | 10,700 |
2014/06/25 | 1,010 | 1,011 | 1,006 | 1,006 | 11,300 |
2014/06/24 | 1,008 | 1,010 | 1,005 | 1,010 | 14,900 |
2014/06/23 | 1,007 | 1,008 | 1,002 | 1,005 | 9,600 |
2014/06/20 | 1,004 | 1,007 | 1,001 | 1,007 | 13,300 |
2014/06/19 | 1,003 | 1,004 | 999 | 1,004 | 11,600 |
2014/06/18 | 1,000 | 1,005 | 1,000 | 1,003 | 17,000 |
2014/06/17 | 999 | 1,004 | 997 | 1,002 | 30,000 |
2014/06/16 | 991 | 999 | 990 | 990 | 21,300 |
2014/06/13 | 989 | 990 | 982 | 988 | 35,600 |
2014/06/12 | 986 | 989 | 985 | 988 | 11,000 |
2014/06/11 | 986 | 990 | 978 | 987 | 15,700 |
2014/06/10 | 982 | 987 | 980 | 984 | 13,400 |
2014/06/09 | 982 | 984 | 980 | 982 | 7,600 |
2014/06/06 | 987 | 988 | 981 | 982 | 16,600 |
2014/06/05 | 985 | 987 | 985 | 987 | 17,300 |
2014/06/04 | 975 | 983 | 974 | 983 | 14,200 |
2014/06/03 | 966 | 979 | 966 | 975 | 18,600 |
2014/06/02 | 974 | 990 | 957 | 961 | 54,300 |
2014/05/30 | 989 | 991 | 944 | 944 | 187,800 |
2014/05/29 | 979 | 982 | 973 | 974 | 15,200 |
2014/05/28 | 980 | 983 | 977 | 977 | 21,400 |
2014/05/27 | 983 | 984 | 979 | 980 | 19,200 |
2014/05/26 | 984 | 984 | 978 | 980 | 10,400 |
2014/05/23 | 981 | 984 | 972 | 975 | 20,600 |
2014/05/22 | 975 | 977 | 970 | 974 | 13,900 |
2014/05/21 | 971 | 976 | 966 | 967 | 33,300 |
2014/05/20 | 982 | 982 | 971 | 971 | 12,700 |
2014/05/19 | 974 | 993 | 973 | 981 | 10,100 |
2014/05/16 | 973 | 978 | 970 | 973 | 24,500 |
2014/05/15 | 982 | 989 | 973 | 973 | 41,300 |
2014/05/14 | 999 | 999 | 989 | 994 | 5,100 |
2014/05/13 | 999 | 999 | 990 | 995 | 8,100 |
2014/05/12 | 998 | 998 | 991 | 993 | 6,300 |
2014/05/09 | 990 | 1,002 | 990 | 998 | 6,500 |
2014/05/08 | 990 | 1,009 | 988 | 998 | 11,100 |
2014/05/07 | 1,000 | 1,009 | 984 | 985 | 20,300 |
2014/05/02 | 1,008 | 1,009 | 999 | 1,009 | 14,300 |
2014/05/01 | 1,000 | 1,010 | 991 | 1,005 | 40,000 |
2014/04/30 | 984 | 1,000 | 980 | 990 | 19,000 |
2014/04/28 | 980 | 984 | 972 | 981 | 6,700 |
2014/04/25 | 1,000 | 1,000 | 979 | 985 | 18,000 |
2014/04/24 | 978 | 978 | 972 | 973 | 5,800 |
2014/04/23 | 977 | 977 | 971 | 971 | 5,300 |
2014/04/22 | 977 | 977 | 971 | 971 | 3,900 |
2014/04/21 | 972 | 976 | 971 | 972 | 6,500 |
2014/04/18 | 981 | 981 | 969 | 972 | 7,600 |
2014/04/17 | 970 | 982 | 970 | 973 | 8,700 |
2014/04/16 | 985 | 988 | 966 | 967 | 16,800 |
2014/04/15 | 980 | 981 | 970 | 970 | 11,500 |
2014/04/14 | 971 | 984 | 970 | 975 | 6,800 |
2014/04/11 | 973 | 976 | 971 | 971 | 16,100 |
2014/04/10 | 976 | 979 | 974 | 974 | 8,900 |
2014/04/09 | 981 | 984 | 975 | 975 | 17,300 |
2014/04/08 | 991 | 995 | 980 | 981 | 14,400 |
2014/04/07 | 991 | 996 | 986 | 995 | 13,500 |
2014/04/04 | 990 | 996 | 989 | 991 | 8,200 |
2014/04/03 | 1,000 | 1,002 | 990 | 990 | 18,300 |
2014/04/02 | 1,003 | 1,006 | 997 | 997 | 17,300 |
2014/04/01 | 999 | 1,001 | 994 | 1,000 | 14,200 |
2014/03/31 | 999 | 1,000 | 996 | 999 | 11,800 |
2014/03/28 | 991 | 998 | 989 | 995 | 19,000 |
2014/03/27 | 988 | 995 | 984 | 991 | 26,400 |
2014/03/26 | 1,018 | 1,019 | 1,005 | 1,012 | 49,800 |
2014/03/25 | 1,020 | 1,020 | 1,013 | 1,015 | 23,800 |
2014/03/24 | 1,008 | 1,015 | 1,002 | 1,013 | 32,000 |
2014/03/20 | 1,001 | 1,005 | 1,000 | 1,005 | 14,200 |
2014/03/19 | 1,005 | 1,005 | 1,000 | 1,001 | 11,700 |
2014/03/18 | 1,001 | 1,005 | 997 | 1,002 | 12,100 |
2014/03/17 | 1,000 | 1,002 | 995 | 995 | 19,700 |
2014/03/14 | 1,002 | 1,003 | 999 | 999 | 43,200 |
2014/03/13 | 1,000 | 1,005 | 1,000 | 1,003 | 7,300 |
2014/03/12 | 1,000 | 1,005 | 998 | 1,000 | 15,600 |
2014/03/11 | 1,005 | 1,010 | 1,001 | 1,005 | 15,400 |
2014/03/10 | 1,008 | 1,008 | 1,002 | 1,005 | 15,800 |
2014/03/07 | 1,000 | 1,004 | 1,000 | 1,002 | 15,200 |
2014/03/06 | 999 | 1,000 | 996 | 999 | 18,900 |
2014/03/05 | 1,000 | 1,000 | 997 | 999 | 16,600 |
2014/03/04 | 998 | 1,000 | 995 | 999 | 15,000 |
2014/03/03 | 998 | 1,000 | 988 | 999 | 18,800 |
2014/02/28 | 997 | 998 | 989 | 998 | 17,600 |
2014/02/27 | 993 | 996 | 990 | 991 | 10,100 |
2014/02/26 | 994 | 995 | 988 | 991 | 11,500 |
2014/02/25 | 994 | 998 | 990 | 994 | 21,100 |
2014/02/24 | 995 | 995 | 986 | 990 | 11,500 |
2014/02/21 | 987 | 991 | 984 | 989 | 15,800 |
2014/02/20 | 986 | 988 | 982 | 986 | 11,000 |
2014/02/19 | 985 | 989 | 985 | 987 | 8,500 |
2014/02/18 | 988 | 992 | 985 | 991 | 21,000 |
2014/02/17 | 985 | 987 | 982 | 987 | 5,300 |
2014/02/14 | 984 | 988 | 980 | 985 | 14,300 |
2014/02/13 | 980 | 985 | 971 | 981 | 35,300 |
2014/02/12 | 988 | 990 | 980 | 989 | 24,400 |
2014/02/10 | 995 | 995 | 981 | 986 | 13,300 |
2014/02/07 | 962 | 977 | 962 | 971 | 16,500 |
2014/02/06 | 965 | 966 | 961 | 963 | 18,000 |
2014/02/05 | 975 | 976 | 961 | 964 | 23,000 |
2014/02/04 | 980 | 982 | 960 | 961 | 50,100 |
2014/02/03 | 985 | 991 | 980 | 981 | 18,400 |
2014/01/31 | 982 | 989 | 982 | 988 | 14,900 |
2014/01/30 | 987 | 990 | 980 | 982 | 27,600 |
2014/01/29 | 981 | 990 | 981 | 990 | 14,700 |
2014/01/28 | 982 | 989 | 980 | 980 | 23,400 |
2014/01/27 | 995 | 996 | 980 | 982 | 44,500 |
2014/01/24 | 999 | 1,000 | 995 | 996 | 29,000 |
2014/01/23 | 1,013 | 1,014 | 1,003 | 1,003 | 17,200 |
2014/01/22 | 999 | 1,014 | 997 | 1,008 | 51,700 |
2014/01/21 | 998 | 1,000 | 995 | 999 | 24,300 |
2014/01/20 | 996 | 998 | 993 | 993 | 19,300 |
2014/01/17 | 991 | 997 | 991 | 993 | 26,100 |
2014/01/16 | 995 | 997 | 993 | 993 | 21,900 |
2014/01/15 | 993 | 996 | 988 | 995 | 23,700 |
2014/01/14 | 991 | 994 | 989 | 989 | 30,400 |
2014/01/10 | 993 | 996 | 990 | 991 | 31,000 |
2014/01/09 | 996 | 998 | 992 | 996 | 16,000 |
2014/01/08 | 995 | 997 | 990 | 997 | 19,400 |
2014/01/07 | 998 | 998 | 993 | 995 | 19,300 |
2014/01/06 | 998 | 999 | 993 | 996 | 29,600 |