エスティック(6161)の株価時系列情報
エスティック(6161)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 431,000 | 431,000 | 430,000 | 431,000 | 23 |
| 2006/12/28 | 430,000 | 439,000 | 426,000 | 426,000 | 24 |
| 2006/12/27 | 435,000 | 445,000 | 430,000 | 445,000 | 46 |
| 2006/12/26 | 426,000 | 453,000 | 426,000 | 445,000 | 60 |
| 2006/12/25 | 426,000 | 426,000 | 419,000 | 426,000 | 26 |
| 2006/12/22 | 424,000 | 425,000 | 411,000 | 411,000 | 17 |
| 2006/12/21 | 416,000 | 424,000 | 410,000 | 424,000 | 13 |
| 2006/12/20 | 420,000 | 420,000 | 408,000 | 416,000 | 20 |
| 2006/12/19 | 409,000 | 425,000 | 404,000 | 419,000 | 57 |
| 2006/12/18 | 391,000 | 414,000 | 391,000 | 404,000 | 33 |
| 2006/12/15 | 380,000 | 392,000 | 380,000 | 390,000 | 34 |
| 2006/12/14 | 384,000 | 388,000 | 375,000 | 375,000 | 15 |
| 2006/12/13 | 370,000 | 384,000 | 366,000 | 384,000 | 9 |
| 2006/12/12 | 385,000 | 385,000 | 375,000 | 385,000 | 19 |
| 2006/12/11 | 380,000 | 385,000 | 380,000 | 384,000 | 24 |
| 2006/12/08 | 379,000 | 380,000 | 379,000 | 380,000 | 7 |
| 2006/12/07 | 366,000 | 384,000 | 366,000 | 384,000 | 13 |
| 2006/12/06 | 361,000 | 365,000 | 361,000 | 364,000 | 3 |
| 2006/12/05 | 363,000 | 366,000 | 361,000 | 366,000 | 11 |
| 2006/12/04 | 380,000 | 380,000 | 360,000 | 375,000 | 6 |
| 2006/12/01 | 381,000 | 385,000 | 370,000 | 370,000 | 10 |
| 2006/11/30 | 368,000 | 380,000 | 363,000 | 380,000 | 15 |
| 2006/11/29 | 361,000 | 361,000 | 361,000 | 361,000 | 1 |
| 2006/11/28 | 345,000 | 358,000 | 345,000 | 358,000 | 3 |
| 2006/11/27 | 354,000 | 354,000 | 350,000 | 350,000 | 5 |
| 2006/11/24 | 349,000 | 349,000 | 349,000 | 349,000 | 1 |
| 2006/11/22 | 338,000 | 338,000 | 333,000 | 334,000 | 4 |
| 2006/11/21 | 338,000 | 338,000 | 338,000 | 338,000 | 3 |
| 2006/11/20 | 350,000 | 350,000 | 330,000 | 334,000 | 12 |
| 2006/11/17 | 337,000 | 350,000 | 337,000 | 350,000 | 16 |
| 2006/11/16 | 361,000 | 361,000 | 361,000 | 361,000 | 3 |
| 2006/11/15 | 365,000 | 365,000 | 365,000 | 365,000 | 1 |
| 2006/11/14 | 342,000 | 358,000 | 342,000 | 345,000 | 12 |
| 2006/11/13 | 355,000 | 355,000 | 342,000 | 342,000 | 11 |
| 2006/11/10 | 351,000 | 355,000 | 351,000 | 353,000 | 5 |
| 2006/11/09 | 355,000 | 370,000 | 351,000 | 355,000 | 25 |
| 2006/11/08 | 357,000 | 357,000 | 357,000 | 357,000 | 2 |
| 2006/11/07 | 370,000 | 370,000 | 356,000 | 358,000 | 14 |
| 2006/11/06 | 360,000 | 365,000 | 355,000 | 365,000 | 15 |
| 2006/11/02 | 381,000 | 390,000 | 381,000 | 390,000 | 4 |
| 2006/11/01 | 385,000 | 385,000 | 375,000 | 375,000 | 4 |
| 2006/10/31 | 381,000 | 381,000 | 380,000 | 380,000 | 5 |
| 2006/10/30 | 396,000 | 398,000 | 386,000 | 386,000 | 6 |
| 2006/10/27 | 396,000 | 396,000 | 396,000 | 396,000 | 1 |
| 2006/10/26 | 400,000 | 400,000 | 399,000 | 400,000 | 11 |
| 2006/10/25 | 396,000 | 396,000 | 395,000 | 395,000 | 4 |
| 2006/10/24 | 395,000 | 400,000 | 395,000 | 400,000 | 3 |
| 2006/10/23 | 396,000 | 396,000 | 391,000 | 395,000 | 7 |
| 2006/10/20 | 401,000 | 401,000 | 396,000 | 396,000 | 10 |
| 2006/10/19 | 398,000 | 404,000 | 397,000 | 397,000 | 12 |
| 2006/10/18 | 395,000 | 400,000 | 395,000 | 395,000 | 9 |
| 2006/10/17 | 391,000 | 394,000 | 386,000 | 394,000 | 23 |
| 2006/10/16 | 378,000 | 385,000 | 371,000 | 385,000 | 12 |
| 2006/10/13 | 374,000 | 400,000 | 350,000 | 369,000 | 85 |
| 2006/10/12 | 370,000 | 375,000 | 370,000 | 371,000 | 6 |
| 2006/10/11 | 389,000 | 389,000 | 365,000 | 370,000 | 20 |
| 2006/10/10 | 379,000 | 401,000 | 379,000 | 390,000 | 40 |
| 2006/10/05 | 337,000 | 337,000 | 332,000 | 334,000 | 7 |
| 2006/10/04 | 345,000 | 345,000 | 339,000 | 339,000 | 7 |
| 2006/10/03 | 340,000 | 340,000 | 337,000 | 337,000 | 3 |
| 2006/09/29 | 350,000 | 350,000 | 348,000 | 350,000 | 3 |
| 2006/09/28 | 355,000 | 355,000 | 355,000 | 355,000 | 5 |
| 2006/09/27 | 355,000 | 355,000 | 355,000 | 355,000 | 2 |
| 2006/09/26 | 360,000 | 360,000 | 360,000 | 360,000 | 1 |
| 2006/09/25 | 345,000 | 350,000 | 345,000 | 350,000 | 3 |
| 2006/09/22 | 357,000 | 362,000 | 356,000 | 362,000 | 21 |
| 2006/09/21 | 351,000 | 360,000 | 350,000 | 356,000 | 20 |
| 2006/09/20 | 350,000 | 369,000 | 350,000 | 368,000 | 16 |
| 2006/09/19 | 336,000 | 350,000 | 330,000 | 350,000 | 22 |
| 2006/09/15 | 353,000 | 358,000 | 331,000 | 336,000 | 25 |
| 2006/09/14 | 370,000 | 370,000 | 368,000 | 368,000 | 5 |
| 2006/09/13 | 386,000 | 386,000 | 375,000 | 375,000 | 11 |
| 2006/09/12 | 392,000 | 392,000 | 378,000 | 378,000 | 12 |
| 2006/09/11 | 397,000 | 397,000 | 393,000 | 393,000 | 5 |
| 2006/09/08 | 395,000 | 396,000 | 395,000 | 396,000 | 3 |
| 2006/09/07 | 394,000 | 394,000 | 392,000 | 392,000 | 5 |
| 2006/09/06 | 397,000 | 398,000 | 396,000 | 396,000 | 5 |
| 2006/09/05 | 400,000 | 400,000 | 400,000 | 400,000 | 1 |
| 2006/09/04 | 397,000 | 400,000 | 396,000 | 400,000 | 9 |
| 2006/09/01 | 397,000 | 397,000 | 391,000 | 393,000 | 7 |
| 2006/08/31 | 399,000 | 399,000 | 391,000 | 395,000 | 7 |
| 2006/08/30 | 400,000 | 400,000 | 390,000 | 391,000 | 13 |
| 2006/08/29 | 407,000 | 407,000 | 397,000 | 398,000 | 6 |
| 2006/08/28 | 405,000 | 410,000 | 405,000 | 407,000 | 4 |
| 2006/08/25 | 404,000 | 405,000 | 400,000 | 400,000 | 8 |
| 2006/08/24 | 408,000 | 419,000 | 399,000 | 399,000 | 49 |
| 2006/08/22 | 419,000 | 420,000 | 418,000 | 418,000 | 5 |
| 2006/08/21 | 420,000 | 424,000 | 420,000 | 422,000 | 6 |
| 2006/08/18 | 425,000 | 425,000 | 415,000 | 415,000 | 5 |
| 2006/08/17 | 426,000 | 429,000 | 420,000 | 420,000 | 10 |
| 2006/08/16 | 411,000 | 425,000 | 411,000 | 411,000 | 18 |
| 2006/08/15 | 409,000 | 410,000 | 405,000 | 410,000 | 8 |
| 2006/08/14 | 405,000 | 414,000 | 405,000 | 414,000 | 4 |
| 2006/08/11 | 402,000 | 407,000 | 400,000 | 400,000 | 8 |
| 2006/08/10 | 395,000 | 402,000 | 395,000 | 402,000 | 10 |
| 2006/08/09 | 399,000 | 399,000 | 397,000 | 397,000 | 6 |
| 2006/08/08 | 401,000 | 401,000 | 401,000 | 401,000 | 1 |
| 2006/08/07 | 413,000 | 413,000 | 402,000 | 402,000 | 10 |
| 2006/08/04 | 420,000 | 420,000 | 412,000 | 412,000 | 5 |
| 2006/08/03 | 417,000 | 422,000 | 412,000 | 412,000 | 10 |
| 2006/08/02 | 415,000 | 415,000 | 415,000 | 415,000 | 3 |
| 2006/08/01 | 399,000 | 418,000 | 399,000 | 415,000 | 5 |
| 2006/07/31 | 407,000 | 407,000 | 398,000 | 398,000 | 8 |
| 2006/07/28 | 408,000 | 410,000 | 405,000 | 405,000 | 3 |
| 2006/07/27 | 390,000 | 405,000 | 390,000 | 405,000 | 5 |
| 2006/07/26 | 430,000 | 430,000 | 405,000 | 405,000 | 10 |
| 2006/07/25 | 410,000 | 410,000 | 405,000 | 405,000 | 3 |
| 2006/07/24 | 390,000 | 395,000 | 390,000 | 395,000 | 6 |
| 2006/07/21 | 405,000 | 405,000 | 392,000 | 392,000 | 6 |
| 2006/07/20 | 403,000 | 410,000 | 400,000 | 410,000 | 8 |
| 2006/07/19 | 393,000 | 396,000 | 390,000 | 390,000 | 20 |
| 2006/07/18 | 435,000 | 435,000 | 398,000 | 398,000 | 12 |
| 2006/07/14 | 440,000 | 440,000 | 431,000 | 431,000 | 6 |
| 2006/07/13 | 465,000 | 465,000 | 443,000 | 443,000 | 12 |
| 2006/07/12 | 470,000 | 470,000 | 466,000 | 466,000 | 5 |
| 2006/07/11 | 474,000 | 474,000 | 466,000 | 466,000 | 15 |
| 2006/07/10 | 486,000 | 486,000 | 475,000 | 475,000 | 9 |
| 2006/07/07 | 482,000 | 482,000 | 481,000 | 481,000 | 3 |
| 2006/07/06 | 490,000 | 490,000 | 473,000 | 475,000 | 17 |
| 2006/07/05 | 490,000 | 500,000 | 490,000 | 500,000 | 28 |
| 2006/07/04 | 485,000 | 490,000 | 485,000 | 490,000 | 6 |
| 2006/07/03 | 482,000 | 482,000 | 482,000 | 482,000 | 2 |
| 2006/06/30 | 499,000 | 499,000 | 478,000 | 478,000 | 18 |
| 2006/06/29 | 473,000 | 480,000 | 471,000 | 480,000 | 25 |
| 2006/06/28 | 480,000 | 481,000 | 471,000 | 475,000 | 12 |
| 2006/06/27 | 482,000 | 485,000 | 481,000 | 481,000 | 19 |
| 2006/06/26 | 499,000 | 499,000 | 482,000 | 487,000 | 15 |
| 2006/06/23 | 501,000 | 501,000 | 494,000 | 495,000 | 11 |
| 2006/06/22 | 505,000 | 510,000 | 503,000 | 503,000 | 6 |
| 2006/06/21 | 514,000 | 514,000 | 510,000 | 514,000 | 5 |
| 2006/06/20 | 536,000 | 545,000 | 534,000 | 534,000 | 16 |
| 2006/06/19 | 530,000 | 538,000 | 525,000 | 538,000 | 24 |
| 2006/06/16 | 530,000 | 543,000 | 520,000 | 538,000 | 61 |
| 2006/06/15 | 504,000 | 510,000 | 490,000 | 510,000 | 31 |
| 2006/06/14 | 470,000 | 496,000 | 470,000 | 486,000 | 9 |
| 2006/06/13 | 469,000 | 495,000 | 469,000 | 480,000 | 25 |
| 2006/06/12 | 490,000 | 490,000 | 481,000 | 487,000 | 11 |
| 2006/06/09 | 482,000 | 490,000 | 481,000 | 481,000 | 9 |
| 2006/06/08 | 461,000 | 475,000 | 461,000 | 469,000 | 26 |
| 2006/06/07 | 514,000 | 533,000 | 480,000 | 510,000 | 41 |
| 2006/06/06 | 490,000 | 540,000 | 485,000 | 505,000 | 39 |
| 2006/06/05 | 451,000 | 491,000 | 442,000 | 491,000 | 46 |
| 2006/06/02 | 451,000 | 451,000 | 400,000 | 441,000 | 67 |
| 2006/06/01 | 479,000 | 489,000 | 450,000 | 450,000 | 43 |
| 2006/05/31 | 494,000 | 494,000 | 470,000 | 478,000 | 28 |
| 2006/05/30 | 503,000 | 503,000 | 487,000 | 499,000 | 43 |
| 2006/05/29 | 530,000 | 535,000 | 504,000 | 505,000 | 26 |
| 2006/05/26 | 560,000 | 560,000 | 525,000 | 528,000 | 22 |
| 2006/05/25 | 581,000 | 581,000 | 560,000 | 560,000 | 10 |
| 2006/05/24 | 585,000 | 595,000 | 571,000 | 581,000 | 10 |
| 2006/05/23 | 600,000 | 600,000 | 580,000 | 580,000 | 14 |
| 2006/05/22 | 609,000 | 617,000 | 595,000 | 600,000 | 17 |
| 2006/05/19 | 581,000 | 591,000 | 581,000 | 591,000 | 8 |
| 2006/05/18 | 596,000 | 602,000 | 566,000 | 601,000 | 41 |
| 2006/05/17 | 609,000 | 609,000 | 566,000 | 595,000 | 49 |
| 2006/05/16 | 603,000 | 617,000 | 597,000 | 609,000 | 103 |
| 2006/05/15 | 589,000 | 605,000 | 581,000 | 600,000 | 40 |
| 2006/05/12 | 601,000 | 618,000 | 600,000 | 618,000 | 133 |
| 2006/05/11 | 630,000 | 630,000 | 577,000 | 590,000 | 145 |
| 2006/05/10 | 676,000 | 676,000 | 602,000 | 620,000 | 170 |
| 2006/05/09 | 680,000 | 728,000 | 630,000 | 636,000 | 1,020 |
| 2006/05/08 | 572,000 | 651,000 | 567,000 | 651,000 | 348 |
| 2006/05/02 | 519,000 | 560,000 | 510,000 | 551,000 | 248 |
| 2006/05/01 | 529,000 | 529,000 | 517,000 | 520,000 | 42 |
| 2006/04/28 | 511,000 | 511,000 | 506,000 | 509,000 | 29 |
| 2006/04/27 | 517,000 | 517,000 | 505,000 | 510,000 | 87 |
| 2006/04/26 | 541,000 | 541,000 | 525,000 | 526,000 | 13 |
| 2006/04/25 | 510,000 | 538,000 | 510,000 | 538,000 | 26 |
| 2006/04/24 | 537,000 | 537,000 | 508,000 | 513,000 | 21 |
| 2006/04/21 | 538,000 | 550,000 | 507,000 | 507,000 | 50 |
| 2006/04/20 | 570,000 | 570,000 | 545,000 | 545,000 | 29 |
| 2006/04/19 | 577,000 | 582,000 | 575,000 | 576,000 | 12 |
| 2006/04/18 | 580,000 | 580,000 | 570,000 | 574,000 | 20 |
| 2006/04/17 | 597,000 | 597,000 | 568,000 | 569,000 | 49 |
| 2006/04/14 | 591,000 | 599,000 | 589,000 | 599,000 | 30 |
| 2006/04/13 | 600,000 | 606,000 | 590,000 | 590,000 | 35 |
| 2006/04/12 | 614,000 | 614,000 | 600,000 | 606,000 | 41 |
| 2006/04/11 | 612,000 | 615,000 | 609,000 | 610,000 | 12 |
| 2006/04/10 | 620,000 | 620,000 | 605,000 | 611,000 | 26 |
| 2006/04/07 | 620,000 | 620,000 | 600,000 | 611,000 | 42 |
| 2006/04/06 | 630,000 | 630,000 | 600,000 | 605,000 | 49 |
| 2006/04/05 | 648,000 | 650,000 | 620,000 | 620,000 | 35 |
| 2006/04/04 | 635,000 | 651,000 | 635,000 | 645,000 | 88 |
| 2006/04/03 | 600,000 | 630,000 | 600,000 | 629,000 | 61 |
| 2006/03/31 | 601,000 | 601,000 | 585,000 | 590,000 | 27 |
| 2006/03/30 | 614,000 | 621,000 | 600,000 | 601,000 | 29 |
| 2006/03/29 | 565,000 | 614,000 | 561,000 | 600,000 | 58 |
| 2006/03/28 | 582,000 | 583,000 | 571,000 | 571,000 | 28 |
| 2006/03/27 | 610,000 | 610,000 | 588,000 | 590,000 | 20 |
| 2006/03/24 | 600,000 | 610,000 | 592,000 | 600,000 | 23 |
| 2006/03/23 | 611,000 | 611,000 | 600,000 | 600,000 | 31 |
| 2006/03/22 | 603,000 | 607,000 | 595,000 | 607,000 | 59 |
| 2006/03/20 | 630,000 | 635,000 | 620,000 | 623,000 | 49 |
| 2006/03/17 | 650,000 | 650,000 | 617,000 | 630,000 | 49 |
| 2006/03/16 | 698,000 | 698,000 | 650,000 | 660,000 | 27 |
| 2006/03/15 | 700,000 | 700,000 | 695,000 | 697,000 | 42 |
| 2006/03/14 | 704,000 | 704,000 | 690,000 | 700,000 | 66 |
| 2006/03/13 | 705,000 | 705,000 | 700,000 | 704,000 | 42 |
| 2006/03/10 | 685,000 | 703,000 | 685,000 | 700,000 | 84 |
| 2006/03/09 | 670,000 | 685,000 | 662,000 | 685,000 | 86 |
| 2006/03/08 | 695,000 | 695,000 | 675,000 | 680,000 | 67 |
| 2006/03/07 | 720,000 | 720,000 | 694,000 | 700,000 | 102 |
| 2006/03/06 | 701,000 | 711,000 | 690,000 | 710,000 | 95 |
| 2006/03/03 | 697,000 | 704,000 | 677,000 | 699,000 | 80 |
| 2006/03/02 | 711,000 | 730,000 | 674,000 | 694,000 | 221 |
| 2006/03/01 | 654,000 | 740,000 | 653,000 | 703,000 | 550 |
| 2006/02/28 | 709,000 | 709,000 | 656,000 | 694,000 | 218 |
| 2006/02/27 | 730,000 | 749,000 | 700,000 | 703,000 | 294 |
| 2006/02/24 | 650,000 | 754,000 | 643,000 | 710,000 | 1,133 |
| 2006/02/23 | 610,000 | 670,000 | 600,000 | 670,000 | 707 |
| 2006/02/22 | 545,000 | 592,000 | 531,000 | 570,000 | 460 |
| 2006/02/21 | 530,000 | 610,000 | 490,000 | 555,000 | 939 |
| 2006/02/20 | 589,000 | 590,000 | 529,000 | 529,000 | 777 |
| 2006/02/17 | 690,000 | 691,000 | 615,000 | 629,000 | 518 |
| 2006/02/16 | 703,000 | 765,000 | 675,000 | 686,000 | 1,519 |
| 2006/02/15 | 708,000 | 740,000 | 648,000 | 723,000 | 1,457 |
| 2006/02/14 | 680,000 | 714,000 | 600,000 | 698,000 | 1,104 |
| 2006/02/13 | 739,000 | 793,000 | 673,000 | 683,000 | 2,655 |
| 2006/02/10 | 739,000 | 795,000 | 714,000 | 731,000 | 2,833 |
| 2006/02/09 | 857,000 | 865,000 | 744,000 | 749,000 | 2,599 |
| 2006/02/08 | 861,000 | 896,000 | 825,000 | 838,000 | 2,170 |
| 2006/02/07 | 879,000 | 907,000 | 841,000 | 851,000 | 3,679 |
| 2006/02/06 | 980,000 | 1,010,000 | 863,000 | 879,000 | 4,625 |
| 2006/02/03 | 1,100,000 | 1,190,000 | 960,000 | 960,000 | 8,451 |
| 2006/02/02 | 1,080,000 | 1,080,000 | 1,080,000 | 1,080,000 | 1,084 |
| 2006/02/01 | 943,000 | 973,000 | 942,000 | 973,000 | 2,140 |
| 2006/01/31 | 890,000 | 920,000 | 792,000 | 873,000 | 7,011 |