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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,731 | 1,734 | 1,716 | 1,723 | 11,000 |
| 2019/12/27 | 1,725 | 1,730 | 1,716 | 1,726 | 12,800 |
| 2019/12/26 | 1,704 | 1,722 | 1,691 | 1,722 | 17,000 |
| 2019/12/25 | 1,715 | 1,715 | 1,689 | 1,691 | 18,000 |
| 2019/12/24 | 1,730 | 1,734 | 1,711 | 1,715 | 17,600 |
| 2019/12/23 | 1,735 | 1,736 | 1,724 | 1,730 | 20,400 |
| 2019/12/20 | 1,742 | 1,742 | 1,720 | 1,736 | 9,300 |
| 2019/12/19 | 1,736 | 1,736 | 1,723 | 1,723 | 9,100 |
| 2019/12/18 | 1,749 | 1,749 | 1,728 | 1,747 | 23,700 |
| 2019/12/17 | 1,730 | 1,749 | 1,730 | 1,749 | 27,300 |
| 2019/12/16 | 1,717 | 1,739 | 1,717 | 1,733 | 16,800 |
| 2019/12/13 | 1,737 | 1,737 | 1,715 | 1,715 | 28,700 |
| 2019/12/12 | 1,701 | 1,716 | 1,691 | 1,716 | 24,800 |
| 2019/12/11 | 1,732 | 1,735 | 1,685 | 1,692 | 41,400 |
| 2019/12/10 | 1,728 | 1,746 | 1,728 | 1,742 | 13,700 |
| 2019/12/09 | 1,730 | 1,746 | 1,730 | 1,739 | 26,600 |
| 2019/12/06 | 1,732 | 1,732 | 1,718 | 1,723 | 13,600 |
| 2019/12/05 | 1,725 | 1,725 | 1,702 | 1,717 | 11,800 |
| 2019/12/04 | 1,706 | 1,727 | 1,696 | 1,723 | 18,100 |
| 2019/12/03 | 1,720 | 1,720 | 1,705 | 1,714 | 15,300 |
| 2019/12/02 | 1,720 | 1,742 | 1,720 | 1,736 | 20,600 |
| 2019/11/29 | 1,738 | 1,738 | 1,710 | 1,718 | 13,500 |
| 2019/11/28 | 1,733 | 1,738 | 1,710 | 1,710 | 18,200 |
| 2019/11/27 | 1,718 | 1,735 | 1,704 | 1,732 | 28,500 |
| 2019/11/26 | 1,724 | 1,724 | 1,698 | 1,721 | 37,500 |
| 2019/11/25 | 1,700 | 1,727 | 1,697 | 1,717 | 38,500 |
| 2019/11/22 | 1,662 | 1,697 | 1,650 | 1,694 | 50,000 |
| 2019/11/21 | 1,654 | 1,666 | 1,631 | 1,666 | 37,800 |
| 2019/11/20 | 1,660 | 1,660 | 1,644 | 1,654 | 27,900 |
| 2019/11/19 | 1,647 | 1,661 | 1,635 | 1,661 | 27,700 |
| 2019/11/18 | 1,648 | 1,648 | 1,629 | 1,637 | 37,600 |
| 2019/11/15 | 1,650 | 1,653 | 1,628 | 1,640 | 38,600 |
| 2019/11/14 | 1,678 | 1,680 | 1,637 | 1,646 | 61,800 |
| 2019/11/13 | 1,661 | 1,690 | 1,661 | 1,684 | 38,100 |
| 2019/11/12 | 1,690 | 1,690 | 1,648 | 1,655 | 32,100 |
| 2019/11/11 | 1,680 | 1,698 | 1,670 | 1,684 | 24,900 |
| 2019/11/08 | 1,717 | 1,717 | 1,678 | 1,685 | 38,300 |
| 2019/11/07 | 1,737 | 1,737 | 1,696 | 1,714 | 42,000 |
| 2019/11/06 | 1,733 | 1,754 | 1,713 | 1,743 | 56,300 |
| 2019/11/05 | 1,695 | 1,737 | 1,669 | 1,737 | 83,500 |
| 2019/11/01 | 1,650 | 1,697 | 1,650 | 1,694 | 72,200 |
| 2019/10/31 | 1,650 | 1,658 | 1,631 | 1,650 | 88,200 |
| 2019/10/30 | 1,539 | 1,634 | 1,532 | 1,628 | 158,700 |
| 2019/10/29 | 1,542 | 1,577 | 1,538 | 1,539 | 67,100 |
| 2019/10/28 | 1,537 | 1,540 | 1,531 | 1,540 | 28,000 |
| 2019/10/25 | 1,531 | 1,534 | 1,528 | 1,530 | 39,200 |
| 2019/10/24 | 1,544 | 1,544 | 1,531 | 1,535 | 28,700 |
| 2019/10/23 | 1,539 | 1,539 | 1,521 | 1,536 | 31,400 |
| 2019/10/21 | 1,538 | 1,543 | 1,533 | 1,535 | 26,200 |
| 2019/10/18 | 1,550 | 1,558 | 1,538 | 1,542 | 42,000 |
| 2019/10/17 | 1,559 | 1,559 | 1,536 | 1,545 | 40,500 |
| 2019/10/16 | 1,557 | 1,571 | 1,552 | 1,569 | 47,200 |
| 2019/10/15 | 1,560 | 1,563 | 1,540 | 1,549 | 60,900 |
| 2019/10/11 | 1,555 | 1,560 | 1,536 | 1,551 | 34,200 |
| 2019/10/10 | 1,569 | 1,569 | 1,541 | 1,554 | 32,500 |
| 2019/10/09 | 1,565 | 1,577 | 1,556 | 1,576 | 26,300 |
| 2019/10/08 | 1,550 | 1,566 | 1,543 | 1,566 | 42,400 |
| 2019/10/07 | 1,551 | 1,552 | 1,528 | 1,542 | 35,300 |
| 2019/10/04 | 1,549 | 1,551 | 1,537 | 1,551 | 25,000 |
| 2019/10/03 | 1,580 | 1,580 | 1,548 | 1,560 | 38,900 |
| 2019/10/02 | 1,626 | 1,626 | 1,603 | 1,615 | 19,000 |
| 2019/10/01 | 1,596 | 1,640 | 1,593 | 1,626 | 34,500 |
| 2019/09/30 | 1,616 | 1,616 | 1,569 | 1,582 | 36,200 |
| 2019/09/27 | 1,660 | 1,660 | 1,616 | 1,630 | 55,300 |
| 2019/09/26 | 1,709 | 1,721 | 1,681 | 1,688 | 84,800 |
| 2019/09/25 | 1,703 | 1,709 | 1,691 | 1,692 | 32,000 |
| 2019/09/24 | 1,704 | 1,720 | 1,700 | 1,720 | 45,000 |
| 2019/09/20 | 1,693 | 1,698 | 1,683 | 1,695 | 38,900 |
| 2019/09/19 | 1,656 | 1,704 | 1,656 | 1,693 | 89,600 |
| 2019/09/18 | 1,645 | 1,657 | 1,638 | 1,655 | 48,100 |
| 2019/09/17 | 1,663 | 1,663 | 1,637 | 1,641 | 52,600 |
| 2019/09/13 | 1,644 | 1,663 | 1,625 | 1,663 | 84,000 |
| 2019/09/12 | 1,580 | 1,638 | 1,580 | 1,635 | 71,800 |
| 2019/09/11 | 1,577 | 1,584 | 1,563 | 1,584 | 30,800 |
| 2019/09/10 | 1,559 | 1,575 | 1,555 | 1,569 | 17,600 |
| 2019/09/09 | 1,539 | 1,565 | 1,539 | 1,565 | 14,300 |
| 2019/09/06 | 1,557 | 1,557 | 1,534 | 1,539 | 13,000 |
| 2019/09/05 | 1,529 | 1,561 | 1,520 | 1,557 | 28,200 |
| 2019/09/04 | 1,548 | 1,548 | 1,524 | 1,525 | 19,400 |
| 2019/09/03 | 1,526 | 1,558 | 1,526 | 1,555 | 18,100 |
| 2019/09/02 | 1,542 | 1,547 | 1,520 | 1,526 | 15,300 |
| 2019/08/30 | 1,532 | 1,544 | 1,512 | 1,541 | 35,100 |
| 2019/08/29 | 1,514 | 1,525 | 1,505 | 1,517 | 14,900 |
| 2019/08/28 | 1,514 | 1,522 | 1,505 | 1,520 | 14,000 |
| 2019/08/27 | 1,496 | 1,518 | 1,496 | 1,502 | 11,700 |
| 2019/08/26 | 1,480 | 1,494 | 1,468 | 1,483 | 33,100 |
| 2019/08/23 | 1,497 | 1,506 | 1,491 | 1,503 | 22,300 |
| 2019/08/22 | 1,490 | 1,533 | 1,484 | 1,504 | 55,400 |
| 2019/08/21 | 1,501 | 1,502 | 1,483 | 1,484 | 36,200 |
| 2019/08/20 | 1,496 | 1,518 | 1,491 | 1,509 | 24,100 |
| 2019/08/19 | 1,498 | 1,499 | 1,490 | 1,495 | 23,100 |
| 2019/08/16 | 1,497 | 1,513 | 1,492 | 1,496 | 15,800 |
| 2019/08/15 | 1,500 | 1,508 | 1,490 | 1,503 | 30,400 |
| 2019/08/14 | 1,531 | 1,532 | 1,511 | 1,526 | 24,500 |
| 2019/08/13 | 1,535 | 1,535 | 1,503 | 1,515 | 25,500 |
| 2019/08/09 | 1,552 | 1,562 | 1,525 | 1,535 | 22,800 |
| 2019/08/08 | 1,537 | 1,545 | 1,520 | 1,539 | 26,000 |
| 2019/08/07 | 1,535 | 1,537 | 1,501 | 1,529 | 39,200 |
| 2019/08/06 | 1,520 | 1,533 | 1,490 | 1,531 | 50,500 |
| 2019/08/05 | 1,600 | 1,600 | 1,556 | 1,566 | 47,200 |
| 2019/08/02 | 1,640 | 1,640 | 1,600 | 1,605 | 65,600 |
| 2019/08/01 | 1,688 | 1,689 | 1,652 | 1,654 | 31,200 |
| 2019/07/31 | 1,693 | 1,704 | 1,686 | 1,689 | 34,900 |
| 2019/07/30 | 1,706 | 1,712 | 1,692 | 1,693 | 52,700 |
| 2019/07/29 | 1,691 | 1,718 | 1,682 | 1,696 | 55,900 |
| 2019/07/26 | 1,687 | 1,696 | 1,675 | 1,678 | 28,900 |
| 2019/07/25 | 1,684 | 1,697 | 1,672 | 1,680 | 39,900 |
| 2019/07/24 | 1,661 | 1,684 | 1,657 | 1,678 | 32,600 |
| 2019/07/23 | 1,664 | 1,677 | 1,652 | 1,658 | 41,500 |
| 2019/07/22 | 1,666 | 1,685 | 1,657 | 1,664 | 40,700 |
| 2019/07/19 | 1,637 | 1,663 | 1,632 | 1,657 | 38,200 |
| 2019/07/18 | 1,666 | 1,666 | 1,634 | 1,636 | 59,600 |
| 2019/07/17 | 1,674 | 1,698 | 1,666 | 1,666 | 61,400 |
| 2019/07/16 | 1,650 | 1,682 | 1,638 | 1,672 | 54,900 |
| 2019/07/12 | 1,656 | 1,668 | 1,644 | 1,650 | 33,400 |
| 2019/07/11 | 1,645 | 1,656 | 1,636 | 1,653 | 49,800 |
| 2019/07/10 | 1,651 | 1,652 | 1,637 | 1,640 | 64,100 |
| 2019/07/09 | 1,665 | 1,665 | 1,653 | 1,656 | 31,100 |
| 2019/07/08 | 1,670 | 1,674 | 1,661 | 1,665 | 24,800 |
| 2019/07/05 | 1,661 | 1,670 | 1,660 | 1,670 | 26,300 |
| 2019/07/04 | 1,664 | 1,668 | 1,655 | 1,661 | 39,000 |
| 2019/07/03 | 1,670 | 1,673 | 1,655 | 1,665 | 41,500 |
| 2019/07/02 | 1,678 | 1,696 | 1,672 | 1,677 | 36,400 |
| 2019/07/01 | 1,680 | 1,702 | 1,671 | 1,678 | 51,000 |
| 2019/06/28 | 1,692 | 1,699 | 1,679 | 1,682 | 21,000 |
| 2019/06/27 | 1,682 | 1,690 | 1,672 | 1,685 | 16,300 |
| 2019/06/26 | 1,709 | 1,709 | 1,681 | 1,681 | 19,800 |
| 2019/06/25 | 1,705 | 1,715 | 1,697 | 1,701 | 14,100 |
| 2019/06/24 | 1,703 | 1,716 | 1,696 | 1,704 | 17,700 |
| 2019/06/21 | 1,700 | 1,738 | 1,665 | 1,703 | 82,800 |
| 2019/06/20 | 1,690 | 1,710 | 1,688 | 1,703 | 15,600 |
| 2019/06/19 | 1,673 | 1,683 | 1,653 | 1,671 | 40,300 |
| 2019/06/18 | 1,704 | 1,706 | 1,648 | 1,650 | 45,500 |
| 2019/06/17 | 1,715 | 1,715 | 1,695 | 1,704 | 18,300 |
| 2019/06/14 | 1,700 | 1,731 | 1,690 | 1,722 | 27,700 |
| 2019/06/13 | 1,710 | 1,712 | 1,689 | 1,702 | 35,400 |
| 2019/06/12 | 1,722 | 1,724 | 1,702 | 1,710 | 26,600 |
| 2019/06/11 | 1,728 | 1,728 | 1,710 | 1,720 | 28,900 |
| 2019/06/10 | 1,741 | 1,745 | 1,726 | 1,728 | 23,300 |
| 2019/06/07 | 1,750 | 1,750 | 1,723 | 1,739 | 10,100 |
| 2019/06/06 | 1,761 | 1,762 | 1,732 | 1,742 | 22,500 |
| 2019/06/05 | 1,768 | 1,789 | 1,764 | 1,778 | 18,600 |
| 2019/06/04 | 1,700 | 1,770 | 1,696 | 1,768 | 45,600 |
| 2019/06/03 | 1,676 | 1,709 | 1,676 | 1,695 | 22,400 |
| 2019/05/31 | 1,720 | 1,720 | 1,707 | 1,716 | 12,600 |
| 2019/05/30 | 1,757 | 1,757 | 1,710 | 1,722 | 21,700 |
| 2019/05/29 | 1,771 | 1,785 | 1,742 | 1,759 | 20,800 |
| 2019/05/28 | 1,743 | 1,780 | 1,741 | 1,780 | 39,300 |
| 2019/05/27 | 1,718 | 1,745 | 1,710 | 1,745 | 9,700 |
| 2019/05/24 | 1,687 | 1,719 | 1,668 | 1,718 | 21,500 |
| 2019/05/23 | 1,706 | 1,706 | 1,683 | 1,693 | 38,300 |
| 2019/05/22 | 1,729 | 1,730 | 1,683 | 1,721 | 36,800 |
| 2019/05/21 | 1,772 | 1,772 | 1,726 | 1,734 | 30,000 |
| 2019/05/20 | 1,791 | 1,801 | 1,777 | 1,787 | 9,000 |
| 2019/05/17 | 1,789 | 1,800 | 1,768 | 1,791 | 13,800 |
| 2019/05/16 | 1,801 | 1,801 | 1,753 | 1,776 | 12,900 |
| 2019/05/15 | 1,777 | 1,807 | 1,750 | 1,807 | 18,400 |
| 2019/05/14 | 1,700 | 1,772 | 1,700 | 1,759 | 19,700 |
| 2019/05/13 | 1,727 | 1,769 | 1,702 | 1,737 | 22,100 |
| 2019/05/10 | 1,735 | 1,768 | 1,710 | 1,723 | 28,600 |
| 2019/05/09 | 1,755 | 1,755 | 1,702 | 1,711 | 46,100 |
| 2019/05/08 | 1,844 | 1,844 | 1,765 | 1,766 | 40,100 |
| 2019/05/07 | 1,915 | 1,915 | 1,851 | 1,852 | 33,300 |
| 2019/04/26 | 1,910 | 1,994 | 1,900 | 1,917 | 59,000 |
| 2019/04/25 | 1,928 | 2,000 | 1,903 | 2,000 | 60,600 |
| 2019/04/24 | 1,938 | 1,969 | 1,928 | 1,937 | 16,100 |
| 2019/04/23 | 1,938 | 1,948 | 1,918 | 1,946 | 7,700 |
| 2019/04/22 | 1,960 | 1,965 | 1,920 | 1,937 | 15,800 |
| 2019/04/19 | 1,927 | 1,977 | 1,914 | 1,960 | 33,400 |
| 2019/04/18 | 1,909 | 1,935 | 1,885 | 1,933 | 27,100 |
| 2019/04/17 | 1,916 | 1,926 | 1,882 | 1,916 | 14,400 |
| 2019/04/16 | 1,923 | 1,926 | 1,897 | 1,916 | 10,900 |
| 2019/04/15 | 1,921 | 1,939 | 1,921 | 1,936 | 19,900 |
| 2019/04/12 | 1,868 | 1,918 | 1,865 | 1,918 | 23,100 |
| 2019/04/11 | 1,868 | 1,868 | 1,838 | 1,863 | 12,200 |
| 2019/04/10 | 1,843 | 1,883 | 1,840 | 1,878 | 18,700 |
| 2019/04/09 | 1,883 | 1,883 | 1,832 | 1,842 | 26,600 |
| 2019/04/08 | 1,895 | 1,912 | 1,885 | 1,895 | 13,200 |
| 2019/04/05 | 1,908 | 1,920 | 1,881 | 1,899 | 20,500 |
| 2019/04/04 | 1,920 | 1,920 | 1,899 | 1,909 | 13,900 |
| 2019/04/03 | 1,899 | 1,931 | 1,884 | 1,931 | 14,700 |
| 2019/04/02 | 1,948 | 1,948 | 1,900 | 1,907 | 12,500 |
| 2019/04/01 | 1,914 | 1,959 | 1,910 | 1,943 | 43,200 |
| 2019/03/29 | 1,890 | 1,919 | 1,882 | 1,892 | 13,200 |
| 2019/03/28 | 1,887 | 1,905 | 1,873 | 1,885 | 28,900 |
| 2019/03/27 | 1,903 | 1,929 | 1,892 | 1,925 | 38,200 |
| 2019/03/26 | 1,911 | 1,982 | 1,911 | 1,982 | 63,200 |
| 2019/03/25 | 1,907 | 1,907 | 1,877 | 1,901 | 34,400 |
| 2019/03/22 | 1,920 | 1,948 | 1,910 | 1,947 | 25,500 |
| 2019/03/20 | 1,902 | 1,939 | 1,901 | 1,922 | 22,500 |
| 2019/03/19 | 1,898 | 1,932 | 1,882 | 1,929 | 32,400 |
| 2019/03/18 | 1,897 | 1,918 | 1,886 | 1,912 | 33,400 |
| 2019/03/15 | 1,879 | 1,903 | 1,878 | 1,899 | 27,500 |
| 2019/03/14 | 1,890 | 1,893 | 1,871 | 1,879 | 25,500 |
| 2019/03/13 | 1,886 | 1,915 | 1,877 | 1,883 | 9,900 |
| 2019/03/12 | 1,900 | 1,908 | 1,881 | 1,897 | 23,400 |
| 2019/03/11 | 1,841 | 1,882 | 1,835 | 1,879 | 16,700 |
| 2019/03/08 | 1,853 | 1,870 | 1,828 | 1,845 | 33,900 |
| 2019/03/07 | 1,916 | 1,938 | 1,871 | 1,890 | 25,600 |
| 2019/03/06 | 1,935 | 1,935 | 1,891 | 1,916 | 34,200 |
| 2019/03/05 | 1,962 | 1,979 | 1,939 | 1,942 | 17,900 |
| 2019/03/04 | 2,000 | 2,001 | 1,970 | 1,981 | 16,700 |
| 2019/03/01 | 1,990 | 1,990 | 1,938 | 1,977 | 27,500 |
| 2019/02/28 | 1,990 | 2,008 | 1,950 | 1,978 | 51,400 |
| 2019/02/27 | 1,995 | 2,067 | 1,988 | 1,999 | 60,200 |
| 2019/02/26 | 1,958 | 1,979 | 1,941 | 1,978 | 22,200 |
| 2019/02/25 | 1,935 | 1,960 | 1,920 | 1,957 | 16,900 |
| 2019/02/22 | 1,948 | 1,955 | 1,900 | 1,913 | 25,300 |
| 2019/02/21 | 1,920 | 1,967 | 1,895 | 1,947 | 28,100 |
| 2019/02/20 | 1,908 | 1,947 | 1,905 | 1,920 | 29,300 |
| 2019/02/19 | 1,895 | 1,923 | 1,870 | 1,908 | 26,900 |
| 2019/02/18 | 1,893 | 1,930 | 1,869 | 1,893 | 32,000 |
| 2019/02/15 | 1,854 | 1,881 | 1,829 | 1,878 | 15,200 |
| 2019/02/14 | 1,876 | 1,883 | 1,850 | 1,865 | 19,100 |
| 2019/02/13 | 1,917 | 1,938 | 1,836 | 1,883 | 35,300 |
| 2019/02/12 | 1,850 | 1,950 | 1,840 | 1,909 | 61,400 |
| 2019/02/08 | 1,815 | 1,887 | 1,815 | 1,840 | 60,900 |
| 2019/02/07 | 1,840 | 1,840 | 1,802 | 1,820 | 29,100 |
| 2019/02/06 | 1,811 | 1,879 | 1,800 | 1,862 | 47,200 |
| 2019/02/05 | 1,840 | 1,870 | 1,802 | 1,815 | 30,900 |
| 2019/02/04 | 1,826 | 1,842 | 1,777 | 1,828 | 49,600 |
| 2019/02/01 | 1,720 | 1,884 | 1,720 | 1,830 | 122,900 |
| 2019/01/31 | 1,766 | 1,787 | 1,738 | 1,752 | 53,800 |
| 2019/01/30 | 1,726 | 1,803 | 1,724 | 1,766 | 56,600 |
| 2019/01/29 | 1,750 | 1,750 | 1,701 | 1,740 | 51,600 |
| 2019/01/28 | 1,780 | 1,780 | 1,747 | 1,750 | 45,100 |
| 2019/01/25 | 1,761 | 1,789 | 1,758 | 1,769 | 44,100 |
| 2019/01/24 | 1,800 | 1,800 | 1,767 | 1,778 | 41,500 |
| 2019/01/23 | 1,787 | 1,837 | 1,763 | 1,805 | 39,900 |
| 2019/01/22 | 1,840 | 1,864 | 1,797 | 1,803 | 35,700 |
| 2019/01/21 | 1,829 | 1,873 | 1,829 | 1,852 | 16,300 |
| 2019/01/18 | 1,836 | 1,878 | 1,821 | 1,827 | 33,600 |
| 2019/01/17 | 1,810 | 1,837 | 1,785 | 1,836 | 29,300 |
| 2019/01/16 | 1,820 | 1,823 | 1,773 | 1,786 | 42,800 |
| 2019/01/15 | 1,800 | 1,862 | 1,793 | 1,821 | 60,200 |
| 2019/01/11 | 1,831 | 1,840 | 1,797 | 1,811 | 36,300 |
| 2019/01/10 | 1,850 | 1,864 | 1,816 | 1,830 | 27,700 |
| 2019/01/09 | 1,895 | 1,895 | 1,847 | 1,860 | 39,200 |
| 2019/01/08 | 1,863 | 1,920 | 1,825 | 1,895 | 39,000 |
| 2019/01/07 | 1,880 | 1,922 | 1,850 | 1,854 | 41,300 |
| 2019/01/04 | 1,820 | 1,876 | 1,761 | 1,859 | 35,800 |