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 |
|---|---|---|---|---|---|
| 2007/12/28 | 136,000 | 137,000 | 136,000 | 137,000 | 4 |
| 2007/12/27 | 136,000 | 139,000 | 136,000 | 139,000 | 3 |
| 2007/12/26 | 136,000 | 136,000 | 134,000 | 136,000 | 7 |
| 2007/12/25 | 135,000 | 135,000 | 131,000 | 132,000 | 16 |
| 2007/12/21 | 132,000 | 136,000 | 130,000 | 136,000 | 15 |
| 2007/12/20 | 140,000 | 140,000 | 133,000 | 133,000 | 19 |
| 2007/12/19 | 141,000 | 141,000 | 138,000 | 138,000 | 20 |
| 2007/12/18 | 139,000 | 143,000 | 137,000 | 141,000 | 36 |
| 2007/12/17 | 147,000 | 147,000 | 143,000 | 143,000 | 26 |
| 2007/12/14 | 145,000 | 147,000 | 143,000 | 144,000 | 26 |
| 2007/12/13 | 148,000 | 148,000 | 143,000 | 145,000 | 9 |
| 2007/12/12 | 148,000 | 150,000 | 143,000 | 147,000 | 91 |
| 2007/12/11 | 152,000 | 156,000 | 152,000 | 155,000 | 34 |
| 2007/12/10 | 147,000 | 150,000 | 147,000 | 150,000 | 66 |
| 2007/12/07 | 146,000 | 146,000 | 145,000 | 145,000 | 23 |
| 2007/12/06 | 145,000 | 145,000 | 142,000 | 145,000 | 26 |
| 2007/12/05 | 144,000 | 145,000 | 141,000 | 141,000 | 32 |
| 2007/12/04 | 145,000 | 145,000 | 143,000 | 144,000 | 42 |
| 2007/12/03 | 143,000 | 143,000 | 140,000 | 143,000 | 29 |
| 2007/11/30 | 144,000 | 144,000 | 141,000 | 143,000 | 27 |
| 2007/11/29 | 146,000 | 147,000 | 142,000 | 144,000 | 43 |
| 2007/11/28 | 141,000 | 144,000 | 140,000 | 144,000 | 44 |
| 2007/11/27 | 141,000 | 142,000 | 140,000 | 141,000 | 34 |
| 2007/11/26 | 141,000 | 141,000 | 137,000 | 141,000 | 29 |
| 2007/11/22 | 133,000 | 138,000 | 133,000 | 137,000 | 46 |
| 2007/11/21 | 130,000 | 135,000 | 130,000 | 133,000 | 32 |
| 2007/11/20 | 128,000 | 129,000 | 124,000 | 129,000 | 107 |
| 2007/11/19 | 133,000 | 134,000 | 129,000 | 129,000 | 51 |
| 2007/11/16 | 131,000 | 132,000 | 128,000 | 131,000 | 71 |
| 2007/11/15 | 136,000 | 136,000 | 129,000 | 131,000 | 98 |
| 2007/11/14 | 135,000 | 141,000 | 135,000 | 135,000 | 94 |
| 2007/11/13 | 129,000 | 131,000 | 129,000 | 130,000 | 111 |
| 2007/11/12 | 127,000 | 134,000 | 126,000 | 130,000 | 153 |
| 2007/11/09 | 143,000 | 145,000 | 135,000 | 135,000 | 85 |
| 2007/11/08 | 141,000 | 146,000 | 140,000 | 142,000 | 138 |
| 2007/11/07 | 146,000 | 146,000 | 139,000 | 140,000 | 53 |
| 2007/11/06 | 150,000 | 150,000 | 143,000 | 143,000 | 132 |
| 2007/11/05 | 149,000 | 155,000 | 146,000 | 150,000 | 238 |
| 2007/11/02 | 143,000 | 146,000 | 139,000 | 145,000 | 46 |
| 2007/11/01 | 146,000 | 149,000 | 144,000 | 145,000 | 62 |
| 2007/10/31 | 144,000 | 149,000 | 144,000 | 146,000 | 77 |
| 2007/10/30 | 144,000 | 145,000 | 142,000 | 144,000 | 85 |
| 2007/10/29 | 150,000 | 152,000 | 143,000 | 143,000 | 163 |
| 2007/10/26 | 148,000 | 150,000 | 147,000 | 149,000 | 144 |
| 2007/10/25 | 159,000 | 175,000 | 144,000 | 150,000 | 1,091 |
| 2007/10/24 | 141,000 | 153,000 | 140,000 | 153,000 | 227 |
| 2007/10/23 | 142,000 | 142,000 | 137,000 | 138,000 | 60 |
| 2007/10/22 | 136,000 | 142,000 | 135,000 | 140,000 | 51 |
| 2007/10/19 | 144,000 | 144,000 | 139,000 | 141,000 | 58 |
| 2007/10/18 | 138,000 | 142,000 | 138,000 | 142,000 | 37 |
| 2007/10/17 | 139,000 | 139,000 | 137,000 | 137,000 | 116 |
| 2007/10/16 | 148,000 | 148,000 | 140,000 | 142,000 | 170 |
| 2007/10/15 | 153,000 | 158,000 | 148,000 | 149,000 | 285 |
| 2007/10/12 | 152,000 | 156,000 | 149,000 | 149,000 | 190 |
| 2007/10/11 | 149,000 | 150,000 | 147,000 | 150,000 | 127 |
| 2007/10/10 | 150,000 | 150,000 | 147,000 | 150,000 | 102 |
| 2007/10/09 | 159,000 | 160,000 | 149,000 | 149,000 | 348 |
| 2007/10/05 | 150,000 | 150,000 | 147,000 | 150,000 | 145 |
| 2007/10/04 | 162,000 | 162,000 | 152,000 | 152,000 | 190 |
| 2007/10/03 | 151,000 | 157,000 | 144,000 | 156,000 | 170 |
| 2007/10/02 | 152,000 | 152,000 | 147,000 | 150,000 | 39 |
| 2007/10/01 | 146,000 | 147,000 | 145,000 | 146,000 | 81 |
| 2007/09/28 | 143,000 | 145,000 | 140,000 | 143,000 | 136 |
| 2007/09/27 | 142,000 | 142,000 | 137,000 | 139,000 | 112 |
| 2007/09/26 | 135,000 | 140,000 | 135,000 | 139,000 | 71 |
| 2007/09/25 | 139,000 | 140,000 | 135,000 | 135,000 | 25 |
| 2007/09/21 | 148,000 | 148,000 | 135,000 | 141,000 | 64 |
| 2007/09/20 | 148,000 | 150,000 | 147,000 | 150,000 | 14 |
| 2007/09/19 | 162,000 | 162,000 | 154,000 | 154,000 | 13 |
| 2007/09/18 | 159,000 | 166,000 | 159,000 | 164,000 | 28 |
| 2007/09/14 | 159,000 | 176,000 | 157,000 | 176,000 | 20 |
| 2007/09/13 | 161,000 | 163,000 | 155,000 | 158,000 | 21 |
| 2007/09/12 | 164,000 | 170,000 | 163,000 | 170,000 | 12 |
| 2007/09/11 | 176,000 | 176,000 | 167,000 | 167,000 | 34 |
| 2007/09/10 | 191,000 | 191,000 | 175,000 | 176,000 | 34 |
| 2007/09/07 | 181,000 | 192,000 | 181,000 | 192,000 | 46 |
| 2007/09/06 | 180,000 | 189,000 | 180,000 | 184,000 | 14 |
| 2007/09/05 | 184,000 | 184,000 | 180,000 | 180,000 | 15 |
| 2007/09/04 | 186,000 | 186,000 | 184,000 | 184,000 | 15 |
| 2007/09/03 | 194,000 | 194,000 | 186,000 | 189,000 | 24 |
| 2007/08/31 | 196,000 | 196,000 | 192,000 | 193,000 | 4 |
| 2007/08/30 | 196,000 | 196,000 | 191,000 | 192,000 | 16 |
| 2007/08/29 | 197,000 | 198,000 | 195,000 | 196,000 | 17 |
| 2007/08/28 | 199,000 | 201,000 | 199,000 | 199,000 | 36 |
| 2007/08/27 | 200,000 | 203,000 | 196,000 | 203,000 | 95 |
| 2007/08/24 | 240,000 | 240,000 | 216,000 | 216,000 | 95 |
| 2007/08/23 | 254,000 | 259,000 | 254,000 | 256,000 | 16 |
| 2007/08/22 | 250,000 | 250,000 | 250,000 | 250,000 | 1 |
| 2007/08/21 | 244,000 | 250,000 | 244,000 | 250,000 | 3 |
| 2007/08/20 | 240,000 | 250,000 | 240,000 | 250,000 | 6 |
| 2007/08/17 | 240,000 | 241,000 | 240,000 | 241,000 | 7 |
| 2007/08/16 | 250,000 | 252,000 | 250,000 | 252,000 | 8 |
| 2007/08/13 | 262,000 | 264,000 | 261,000 | 264,000 | 3 |
| 2007/08/10 | 260,000 | 268,000 | 260,000 | 268,000 | 10 |
| 2007/08/09 | 269,000 | 269,000 | 265,000 | 265,000 | 7 |
| 2007/08/08 | 274,000 | 274,000 | 266,000 | 267,000 | 12 |
| 2007/08/07 | 278,000 | 294,000 | 278,000 | 294,000 | 3 |
| 2007/08/06 | 294,000 | 294,000 | 294,000 | 294,000 | 1 |
| 2007/08/01 | 295,000 | 295,000 | 295,000 | 295,000 | 2 |
| 2007/07/31 | 279,000 | 297,000 | 279,000 | 295,000 | 10 |
| 2007/07/30 | 256,000 | 279,000 | 256,000 | 279,000 | 18 |
| 2007/07/27 | 251,000 | 260,000 | 251,000 | 260,000 | 7 |
| 2007/07/26 | 279,000 | 279,000 | 265,000 | 266,000 | 22 |
| 2007/07/25 | 291,000 | 291,000 | 283,000 | 283,000 | 9 |
| 2007/07/24 | 295,000 | 295,000 | 292,000 | 293,000 | 7 |
| 2007/07/23 | 303,000 | 303,000 | 298,000 | 298,000 | 9 |
| 2007/07/20 | 297,000 | 307,000 | 289,000 | 306,000 | 13 |
| 2007/07/19 | 293,000 | 297,000 | 293,000 | 297,000 | 5 |
| 2007/07/18 | 299,000 | 302,000 | 299,000 | 302,000 | 3 |
| 2007/07/17 | 303,000 | 303,000 | 300,000 | 301,000 | 7 |
| 2007/07/13 | 310,000 | 310,000 | 300,000 | 308,000 | 22 |
| 2007/07/12 | 300,000 | 307,000 | 298,000 | 307,000 | 4 |
| 2007/07/11 | 300,000 | 300,000 | 300,000 | 300,000 | 5 |
| 2007/07/10 | 298,000 | 300,000 | 296,000 | 296,000 | 6 |
| 2007/07/09 | 300,000 | 300,000 | 296,000 | 300,000 | 5 |
| 2007/07/06 | 300,000 | 300,000 | 300,000 | 300,000 | 1 |
| 2007/07/05 | 305,000 | 310,000 | 300,000 | 300,000 | 14 |
| 2007/07/04 | 300,000 | 305,000 | 300,000 | 300,000 | 6 |
| 2007/07/03 | 307,000 | 307,000 | 297,000 | 297,000 | 5 |
| 2007/07/02 | 299,000 | 313,000 | 299,000 | 303,000 | 8 |
| 2007/06/29 | 299,000 | 300,000 | 298,000 | 299,000 | 7 |
| 2007/06/28 | 309,000 | 310,000 | 309,000 | 309,000 | 4 |
| 2007/06/27 | 302,000 | 302,000 | 295,000 | 295,000 | 9 |
| 2007/06/26 | 315,000 | 316,000 | 301,000 | 301,000 | 13 |
| 2007/06/25 | 302,000 | 303,000 | 298,000 | 303,000 | 15 |
| 2007/06/22 | 297,000 | 304,000 | 297,000 | 304,000 | 9 |
| 2007/06/21 | 295,000 | 300,000 | 295,000 | 296,000 | 48 |
| 2007/06/20 | 314,000 | 315,000 | 314,000 | 315,000 | 9 |
| 2007/06/19 | 313,000 | 313,000 | 312,000 | 312,000 | 8 |
| 2007/06/18 | 315,000 | 320,000 | 315,000 | 320,000 | 3 |
| 2007/06/15 | 319,000 | 320,000 | 310,000 | 320,000 | 16 |
| 2007/06/14 | 286,000 | 325,000 | 286,000 | 325,000 | 10 |
| 2007/06/13 | 290,000 | 290,000 | 290,000 | 290,000 | 4 |
| 2007/06/12 | 300,000 | 300,000 | 300,000 | 300,000 | 7 |
| 2007/06/11 | 306,000 | 309,000 | 301,000 | 301,000 | 6 |
| 2007/06/08 | 301,000 | 306,000 | 301,000 | 306,000 | 4 |
| 2007/06/07 | 300,000 | 301,000 | 300,000 | 301,000 | 2 |
| 2007/06/06 | 305,000 | 310,000 | 305,000 | 310,000 | 2 |
| 2007/06/05 | 303,000 | 325,000 | 300,000 | 325,000 | 11 |
| 2007/06/04 | 321,000 | 323,000 | 321,000 | 323,000 | 2 |
| 2007/06/01 | 319,000 | 320,000 | 315,000 | 320,000 | 5 |
| 2007/05/31 | 318,000 | 318,000 | 318,000 | 318,000 | 1 |
| 2007/05/30 | 306,000 | 310,000 | 305,000 | 310,000 | 10 |
| 2007/05/29 | 305,000 | 305,000 | 305,000 | 305,000 | 7 |
| 2007/05/28 | 312,000 | 312,000 | 305,000 | 305,000 | 3 |
| 2007/05/25 | 290,000 | 290,000 | 289,000 | 290,000 | 5 |
| 2007/05/24 | 290,000 | 290,000 | 286,000 | 290,000 | 5 |
| 2007/05/23 | 285,000 | 290,000 | 284,000 | 290,000 | 12 |
| 2007/05/22 | 280,000 | 282,000 | 276,000 | 280,000 | 20 |
| 2007/05/21 | 289,000 | 289,000 | 280,000 | 280,000 | 10 |
| 2007/05/18 | 297,000 | 297,000 | 286,000 | 289,000 | 9 |
| 2007/05/17 | 300,000 | 300,000 | 290,000 | 299,000 | 7 |
| 2007/05/16 | 302,000 | 302,000 | 292,000 | 300,000 | 5 |
| 2007/05/15 | 308,000 | 308,000 | 290,000 | 302,000 | 13 |
| 2007/05/14 | 309,000 | 309,000 | 300,000 | 309,000 | 6 |
| 2007/05/11 | 310,000 | 310,000 | 305,000 | 310,000 | 5 |
| 2007/05/10 | 310,000 | 310,000 | 299,000 | 310,000 | 13 |
| 2007/05/09 | 310,000 | 310,000 | 301,000 | 310,000 | 6 |
| 2007/05/08 | 318,000 | 318,000 | 300,000 | 310,000 | 13 |
| 2007/05/07 | 314,000 | 319,000 | 314,000 | 318,000 | 35 |
| 2007/05/02 | 284,000 | 285,000 | 280,000 | 280,000 | 12 |
| 2007/05/01 | 278,000 | 285,000 | 278,000 | 285,000 | 13 |
| 2007/04/27 | 261,000 | 270,000 | 261,000 | 270,000 | 8 |
| 2007/04/26 | 260,000 | 260,000 | 248,000 | 256,000 | 14 |
| 2007/04/25 | 252,000 | 255,000 | 252,000 | 252,000 | 15 |
| 2007/04/24 | 251,000 | 251,000 | 248,000 | 251,000 | 13 |
| 2007/04/23 | 262,000 | 264,000 | 253,000 | 255,000 | 19 |
| 2007/04/20 | 271,000 | 271,000 | 259,000 | 259,000 | 12 |
| 2007/04/19 | 281,000 | 281,000 | 271,000 | 271,000 | 16 |
| 2007/04/18 | 289,000 | 289,000 | 281,000 | 289,000 | 8 |
| 2007/04/17 | 290,000 | 290,000 | 290,000 | 290,000 | 6 |
| 2007/04/16 | 293,000 | 293,000 | 285,000 | 286,000 | 17 |
| 2007/04/13 | 298,000 | 298,000 | 293,000 | 293,000 | 11 |
| 2007/04/12 | 293,000 | 295,000 | 293,000 | 295,000 | 5 |
| 2007/04/11 | 292,000 | 292,000 | 292,000 | 292,000 | 4 |
| 2007/04/10 | 303,000 | 303,000 | 291,000 | 291,000 | 19 |
| 2007/04/09 | 305,000 | 305,000 | 303,000 | 303,000 | 7 |
| 2007/04/06 | 308,000 | 308,000 | 305,000 | 305,000 | 8 |
| 2007/04/05 | 309,000 | 309,000 | 305,000 | 308,000 | 7 |
| 2007/04/04 | 314,000 | 314,000 | 307,000 | 309,000 | 15 |
| 2007/04/03 | 314,000 | 314,000 | 313,000 | 314,000 | 6 |
| 2007/04/02 | 314,000 | 314,000 | 310,000 | 314,000 | 6 |
| 2007/03/30 | 319,000 | 323,000 | 314,000 | 314,000 | 17 |
| 2007/03/29 | 326,000 | 326,000 | 314,000 | 314,000 | 20 |
| 2007/03/28 | 334,000 | 334,000 | 326,000 | 326,000 | 19 |
| 2007/03/27 | 335,000 | 335,000 | 333,000 | 333,000 | 4 |
| 2007/03/26 | 339,000 | 339,000 | 335,000 | 335,000 | 14 |
| 2007/03/23 | 342,000 | 342,000 | 339,000 | 339,000 | 7 |
| 2007/03/22 | 340,000 | 340,000 | 340,000 | 340,000 | 2 |
| 2007/03/20 | 335,000 | 350,000 | 335,000 | 340,000 | 8 |
| 2007/03/19 | 340,000 | 340,000 | 330,000 | 335,000 | 9 |
| 2007/03/16 | 344,000 | 344,000 | 335,000 | 339,000 | 17 |
| 2007/03/15 | 365,000 | 365,000 | 345,000 | 345,000 | 6 |
| 2007/03/14 | 355,000 | 355,000 | 350,000 | 351,000 | 8 |
| 2007/03/13 | 369,000 | 369,000 | 369,000 | 369,000 | 3 |
| 2007/03/12 | 365,000 | 370,000 | 365,000 | 370,000 | 2 |
| 2007/03/09 | 374,000 | 374,000 | 373,000 | 374,000 | 4 |
| 2007/03/08 | 374,000 | 374,000 | 374,000 | 374,000 | 2 |
| 2007/03/07 | 373,000 | 374,000 | 373,000 | 374,000 | 4 |
| 2007/03/06 | 374,000 | 374,000 | 374,000 | 374,000 | 4 |
| 2007/03/05 | 380,000 | 383,000 | 379,000 | 380,000 | 38 |
| 2007/03/02 | 380,000 | 385,000 | 378,000 | 379,000 | 20 |
| 2007/03/01 | 392,000 | 392,000 | 380,000 | 380,000 | 22 |
| 2007/02/28 | 380,000 | 393,000 | 379,000 | 393,000 | 28 |
| 2007/02/27 | 388,000 | 398,000 | 388,000 | 398,000 | 18 |
| 2007/02/26 | 399,000 | 399,000 | 398,000 | 398,000 | 4 |
| 2007/02/23 | 385,000 | 400,000 | 385,000 | 398,000 | 13 |
| 2007/02/22 | 380,000 | 385,000 | 380,000 | 385,000 | 4 |
| 2007/02/21 | 381,000 | 381,000 | 380,000 | 380,000 | 4 |
| 2007/02/20 | 381,000 | 381,000 | 381,000 | 381,000 | 2 |
| 2007/02/19 | 381,000 | 381,000 | 381,000 | 381,000 | 1 |
| 2007/02/16 | 390,000 | 390,000 | 380,000 | 381,000 | 10 |
| 2007/02/15 | 400,000 | 400,000 | 390,000 | 390,000 | 5 |
| 2007/02/14 | 397,000 | 400,000 | 397,000 | 400,000 | 7 |
| 2007/02/13 | 400,000 | 400,000 | 397,000 | 397,000 | 13 |
| 2007/02/09 | 400,000 | 400,000 | 395,000 | 400,000 | 17 |
| 2007/02/08 | 400,000 | 400,000 | 395,000 | 400,000 | 5 |
| 2007/02/07 | 406,000 | 406,000 | 400,000 | 400,000 | 5 |
| 2007/02/06 | 404,000 | 407,000 | 402,000 | 407,000 | 11 |
| 2007/02/05 | 401,000 | 404,000 | 401,000 | 403,000 | 8 |
| 2007/02/02 | 405,000 | 405,000 | 396,000 | 401,000 | 9 |
| 2007/02/01 | 405,000 | 405,000 | 405,000 | 405,000 | 7 |
| 2007/01/31 | 410,000 | 410,000 | 397,000 | 400,000 | 8 |
| 2007/01/30 | 410,000 | 410,000 | 410,000 | 410,000 | 5 |
| 2007/01/29 | 410,000 | 411,000 | 391,000 | 411,000 | 13 |
| 2007/01/26 | 409,000 | 410,000 | 404,000 | 410,000 | 8 |
| 2007/01/25 | 410,000 | 412,000 | 410,000 | 412,000 | 9 |
| 2007/01/24 | 409,000 | 409,000 | 409,000 | 409,000 | 2 |
| 2007/01/23 | 409,000 | 409,000 | 409,000 | 409,000 | 5 |
| 2007/01/22 | 414,000 | 415,000 | 408,000 | 409,000 | 29 |
| 2007/01/19 | 412,000 | 415,000 | 412,000 | 414,000 | 57 |
| 2007/01/18 | 411,000 | 412,000 | 407,000 | 412,000 | 28 |
| 2007/01/17 | 411,000 | 411,000 | 410,000 | 411,000 | 8 |
| 2007/01/16 | 409,000 | 411,000 | 409,000 | 411,000 | 6 |
| 2007/01/15 | 407,000 | 409,000 | 407,000 | 409,000 | 8 |
| 2007/01/12 | 401,000 | 407,000 | 401,000 | 407,000 | 10 |
| 2007/01/11 | 400,000 | 400,000 | 400,000 | 400,000 | 6 |
| 2007/01/10 | 391,000 | 392,000 | 385,000 | 388,000 | 26 |
| 2007/01/09 | 410,000 | 410,000 | 397,000 | 401,000 | 17 |
| 2007/01/05 | 420,000 | 425,000 | 420,000 | 420,000 | 12 |
| 2007/01/04 | 430,000 | 445,000 | 430,000 | 435,000 | 22 |