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 |
|---|---|---|---|---|---|
| 2009/12/30 | 87,500 | 87,500 | 87,500 | 87,500 | 4 |
| 2009/12/29 | 90,200 | 90,200 | 89,000 | 89,000 | 5 |
| 2009/12/28 | 89,300 | 90,200 | 89,300 | 90,200 | 17 |
| 2009/12/25 | 90,200 | 90,200 | 89,200 | 89,200 | 4 |
| 2009/12/24 | 88,700 | 89,000 | 88,700 | 89,000 | 10 |
| 2009/12/22 | 84,300 | 88,000 | 84,300 | 88,000 | 6 |
| 2009/12/21 | 85,100 | 85,100 | 84,100 | 85,100 | 4 |
| 2009/12/18 | 88,300 | 88,300 | 88,300 | 88,300 | 10 |
| 2009/12/16 | 88,700 | 88,700 | 88,700 | 88,700 | 10 |
| 2009/12/15 | 88,900 | 88,900 | 88,900 | 88,900 | 2 |
| 2009/12/14 | 83,500 | 84,900 | 83,500 | 84,900 | 3 |
| 2009/12/11 | 82,900 | 82,900 | 82,900 | 82,900 | 1 |
| 2009/12/09 | 88,800 | 88,800 | 86,900 | 86,900 | 5 |
| 2009/12/08 | 88,700 | 88,800 | 88,700 | 88,800 | 3 |
| 2009/12/07 | 89,000 | 89,300 | 89,000 | 89,300 | 6 |
| 2009/12/04 | 85,000 | 86,000 | 85,000 | 86,000 | 6 |
| 2009/12/02 | 85,000 | 85,000 | 85,000 | 85,000 | 2 |
| 2009/12/01 | 81,600 | 81,700 | 81,600 | 81,700 | 4 |
| 2009/11/26 | 88,100 | 88,100 | 88,100 | 88,100 | 4 |
| 2009/11/25 | 82,100 | 82,100 | 82,100 | 82,100 | 1 |
| 2009/11/24 | 82,000 | 82,000 | 82,000 | 82,000 | 1 |
| 2009/11/20 | 83,600 | 85,000 | 83,600 | 85,000 | 2 |
| 2009/11/19 | 83,600 | 83,600 | 83,600 | 83,600 | 1 |
| 2009/11/18 | 82,400 | 83,500 | 81,500 | 83,500 | 10 |
| 2009/11/17 | 83,400 | 86,400 | 82,400 | 86,400 | 3 |
| 2009/11/16 | 83,900 | 92,100 | 83,900 | 91,400 | 9 |
| 2009/11/13 | 86,100 | 86,100 | 85,000 | 85,000 | 3 |
| 2009/11/12 | 86,000 | 86,000 | 86,000 | 86,000 | 1 |
| 2009/11/11 | 86,100 | 86,100 | 86,000 | 86,000 | 12 |
| 2009/11/09 | 88,000 | 88,000 | 88,000 | 88,000 | 1 |
| 2009/11/04 | 88,000 | 88,000 | 88,000 | 88,000 | 2 |
| 2009/10/30 | 87,000 | 88,000 | 86,100 | 88,000 | 9 |
| 2009/10/29 | 88,000 | 88,100 | 88,000 | 88,000 | 4 |
| 2009/10/26 | 94,000 | 94,000 | 94,000 | 94,000 | 4 |
| 2009/10/20 | 90,000 | 90,000 | 88,000 | 88,000 | 5 |
| 2009/10/16 | 88,500 | 88,500 | 88,500 | 88,500 | 1 |
| 2009/10/15 | 93,000 | 93,000 | 93,000 | 93,000 | 6 |
| 2009/10/09 | 93,000 | 93,000 | 93,000 | 93,000 | 3 |
| 2009/10/07 | 92,000 | 92,000 | 88,000 | 88,000 | 23 |
| 2009/10/05 | 86,400 | 86,700 | 86,400 | 86,700 | 5 |
| 2009/10/02 | 86,200 | 86,200 | 86,200 | 86,200 | 2 |
| 2009/10/01 | 86,100 | 86,100 | 86,000 | 86,100 | 5 |
| 2009/09/30 | 86,000 | 86,000 | 85,800 | 86,000 | 4 |
| 2009/09/29 | 87,200 | 87,200 | 87,200 | 87,200 | 1 |
| 2009/09/28 | 94,000 | 94,000 | 86,500 | 86,500 | 11 |
| 2009/09/25 | 95,000 | 95,000 | 90,000 | 90,000 | 2 |
| 2009/09/24 | 86,000 | 86,000 | 86,000 | 86,000 | 3 |
| 2009/09/18 | 89,000 | 89,000 | 89,000 | 89,000 | 1 |
| 2009/09/17 | 90,000 | 90,000 | 90,000 | 90,000 | 5 |
| 2009/09/16 | 94,800 | 94,800 | 93,000 | 94,700 | 6 |
| 2009/09/15 | 93,000 | 93,000 | 93,000 | 93,000 | 1 |
| 2009/09/14 | 90,000 | 90,000 | 87,000 | 88,000 | 28 |
| 2009/09/11 | 92,200 | 92,200 | 92,000 | 92,000 | 2 |
| 2009/09/09 | 95,100 | 95,100 | 95,100 | 95,100 | 5 |
| 2009/09/08 | 91,700 | 91,800 | 91,100 | 91,100 | 3 |
| 2009/09/07 | 92,300 | 92,300 | 92,000 | 92,000 | 6 |
| 2009/09/04 | 92,600 | 92,600 | 92,600 | 92,600 | 2 |
| 2009/09/03 | 92,700 | 92,700 | 92,600 | 92,600 | 2 |
| 2009/08/31 | 93,000 | 93,000 | 93,000 | 93,000 | 2 |
| 2009/08/27 | 94,500 | 95,000 | 94,000 | 94,000 | 4 |
| 2009/08/26 | 95,000 | 95,000 | 95,000 | 95,000 | 3 |
| 2009/08/25 | 91,600 | 93,000 | 91,600 | 92,100 | 7 |
| 2009/08/24 | 93,000 | 93,000 | 93,000 | 93,000 | 1 |
| 2009/08/21 | 93,000 | 93,000 | 92,800 | 92,800 | 2 |
| 2009/08/20 | 95,000 | 95,500 | 93,600 | 93,600 | 7 |
| 2009/08/19 | 93,400 | 95,500 | 93,400 | 95,500 | 3 |
| 2009/08/18 | 93,100 | 93,200 | 93,000 | 93,000 | 5 |
| 2009/08/17 | 95,200 | 95,300 | 94,000 | 94,000 | 9 |
| 2009/08/14 | 95,000 | 95,100 | 94,900 | 95,100 | 9 |
| 2009/08/13 | 95,000 | 95,000 | 94,900 | 94,900 | 3 |
| 2009/08/12 | 94,800 | 94,800 | 94,800 | 94,800 | 3 |
| 2009/08/11 | 94,000 | 94,000 | 94,000 | 94,000 | 1 |
| 2009/08/10 | 92,000 | 92,000 | 92,000 | 92,000 | 1 |
| 2009/08/06 | 92,000 | 92,000 | 92,000 | 92,000 | 1 |
| 2009/08/03 | 91,700 | 91,700 | 91,700 | 91,700 | 1 |
| 2009/07/31 | 90,700 | 91,700 | 90,700 | 91,700 | 2 |
| 2009/07/30 | 94,800 | 95,400 | 94,800 | 95,400 | 3 |
| 2009/07/29 | 92,000 | 92,000 | 92,000 | 92,000 | 13 |
| 2009/07/27 | 95,800 | 95,800 | 93,000 | 93,000 | 5 |
| 2009/07/24 | 95,100 | 95,400 | 94,000 | 95,000 | 11 |
| 2009/07/23 | 94,900 | 95,000 | 94,900 | 95,000 | 5 |
| 2009/07/22 | 94,800 | 94,900 | 94,800 | 94,900 | 5 |
| 2009/07/21 | 95,000 | 95,000 | 95,000 | 95,000 | 1 |
| 2009/07/17 | 92,000 | 94,900 | 92,000 | 94,900 | 4 |
| 2009/07/16 | 92,000 | 95,000 | 91,500 | 95,000 | 15 |
| 2009/07/15 | 89,100 | 89,200 | 89,100 | 89,100 | 6 |
| 2009/07/14 | 89,100 | 89,100 | 89,100 | 89,100 | 4 |
| 2009/07/13 | 90,100 | 90,100 | 88,100 | 88,900 | 8 |
| 2009/07/10 | 93,000 | 93,000 | 93,000 | 93,000 | 10 |
| 2009/07/09 | 93,100 | 93,100 | 93,000 | 93,000 | 9 |
| 2009/07/07 | 94,000 | 95,000 | 94,000 | 95,000 | 4 |
| 2009/07/06 | 94,900 | 94,900 | 94,000 | 94,000 | 7 |
| 2009/07/03 | 94,500 | 95,500 | 94,500 | 95,500 | 5 |
| 2009/07/02 | 94,000 | 94,000 | 94,000 | 94,000 | 3 |
| 2009/07/01 | 94,000 | 94,000 | 94,000 | 94,000 | 3 |
| 2009/06/29 | 94,000 | 94,500 | 94,000 | 94,500 | 12 |
| 2009/06/26 | 94,000 | 94,000 | 94,000 | 94,000 | 31 |
| 2009/06/25 | 88,200 | 90,000 | 88,200 | 90,000 | 3 |
| 2009/06/24 | 88,000 | 90,000 | 88,000 | 89,000 | 3 |
| 2009/06/23 | 90,700 | 91,000 | 90,000 | 91,000 | 4 |
| 2009/06/22 | 90,000 | 91,000 | 90,000 | 91,000 | 2 |
| 2009/06/19 | 87,300 | 87,800 | 87,000 | 87,000 | 9 |
| 2009/06/18 | 89,000 | 89,000 | 87,200 | 87,200 | 9 |
| 2009/06/17 | 91,900 | 91,900 | 89,000 | 89,000 | 6 |
| 2009/06/16 | 92,300 | 92,300 | 90,000 | 90,000 | 4 |
| 2009/06/15 | 92,400 | 92,400 | 92,400 | 92,400 | 1 |
| 2009/06/12 | 92,400 | 92,500 | 92,400 | 92,500 | 3 |
| 2009/06/11 | 90,500 | 90,500 | 90,500 | 90,500 | 1 |
| 2009/06/09 | 90,500 | 90,500 | 90,500 | 90,500 | 5 |
| 2009/06/08 | 89,000 | 91,000 | 89,000 | 91,000 | 8 |
| 2009/06/05 | 87,500 | 89,000 | 87,500 | 89,000 | 5 |
| 2009/06/04 | 92,000 | 92,000 | 87,000 | 87,000 | 4 |
| 2009/06/03 | 92,000 | 92,300 | 92,000 | 92,300 | 3 |
| 2009/06/02 | 95,000 | 95,000 | 91,800 | 93,700 | 7 |
| 2009/06/01 | 94,000 | 96,000 | 94,000 | 95,000 | 16 |
| 2009/05/29 | 85,000 | 89,000 | 85,000 | 89,000 | 30 |
| 2009/05/28 | 83,900 | 85,000 | 83,500 | 84,000 | 12 |
| 2009/05/27 | 82,500 | 84,000 | 80,800 | 84,000 | 15 |
| 2009/05/26 | 82,000 | 82,000 | 81,900 | 82,000 | 6 |
| 2009/05/25 | 79,100 | 79,900 | 79,100 | 79,900 | 6 |
| 2009/05/22 | 79,100 | 79,200 | 78,600 | 79,100 | 14 |
| 2009/05/21 | 79,300 | 79,300 | 79,200 | 79,200 | 2 |
| 2009/05/20 | 79,000 | 80,300 | 78,700 | 80,300 | 7 |
| 2009/05/19 | 80,500 | 80,500 | 79,500 | 79,500 | 4 |
| 2009/05/18 | 80,100 | 80,500 | 79,100 | 80,500 | 3 |
| 2009/05/15 | 81,000 | 81,000 | 80,000 | 80,100 | 5 |
| 2009/05/14 | 80,800 | 81,000 | 80,800 | 81,000 | 6 |
| 2009/05/12 | 80,800 | 80,800 | 80,800 | 80,800 | 1 |
| 2009/05/11 | 83,500 | 83,500 | 81,200 | 81,200 | 4 |
| 2009/05/08 | 83,000 | 83,000 | 83,000 | 83,000 | 1 |
| 2009/05/07 | 81,400 | 82,000 | 81,400 | 82,000 | 7 |
| 2009/05/01 | 83,000 | 83,000 | 83,000 | 83,000 | 1 |
| 2009/04/30 | 83,000 | 83,000 | 82,000 | 82,000 | 3 |
| 2009/04/28 | 84,900 | 84,900 | 83,100 | 83,100 | 3 |
| 2009/04/27 | 84,800 | 84,800 | 84,800 | 84,800 | 5 |
| 2009/04/24 | 83,900 | 84,000 | 83,200 | 83,200 | 6 |
| 2009/04/23 | 81,100 | 81,600 | 81,100 | 81,600 | 5 |
| 2009/04/21 | 80,100 | 80,100 | 80,100 | 80,100 | 2 |
| 2009/04/20 | 80,900 | 81,100 | 80,900 | 81,100 | 3 |
| 2009/04/17 | 81,100 | 81,100 | 81,000 | 81,000 | 5 |
| 2009/04/16 | 81,700 | 82,200 | 81,300 | 81,300 | 8 |
| 2009/04/15 | 81,800 | 81,800 | 81,600 | 81,600 | 4 |
| 2009/04/14 | 82,300 | 82,300 | 82,300 | 82,300 | 1 |
| 2009/04/13 | 84,000 | 84,000 | 82,300 | 82,300 | 3 |
| 2009/04/10 | 83,100 | 83,100 | 81,500 | 83,000 | 7 |
| 2009/04/09 | 81,300 | 81,300 | 81,300 | 81,300 | 3 |
| 2009/04/07 | 81,900 | 81,900 | 81,200 | 81,300 | 11 |
| 2009/04/06 | 81,700 | 83,500 | 81,700 | 83,500 | 15 |
| 2009/04/03 | 88,700 | 88,700 | 83,700 | 83,700 | 6 |
| 2009/04/02 | 83,700 | 83,700 | 83,700 | 83,700 | 1 |
| 2009/03/31 | 88,500 | 88,500 | 83,500 | 83,600 | 4 |
| 2009/03/27 | 89,600 | 89,600 | 85,600 | 85,600 | 2 |
| 2009/03/26 | 89,900 | 89,900 | 89,900 | 89,900 | 4 |
| 2009/03/25 | 90,000 | 90,100 | 90,000 | 90,100 | 5 |
| 2009/03/24 | 90,000 | 90,000 | 87,500 | 90,000 | 13 |
| 2009/03/23 | 88,500 | 90,000 | 88,500 | 90,000 | 4 |
| 2009/03/19 | 88,000 | 88,500 | 88,000 | 88,500 | 11 |
| 2009/03/18 | 90,000 | 90,000 | 88,500 | 88,500 | 4 |
| 2009/03/17 | 90,000 | 90,000 | 88,100 | 90,000 | 6 |
| 2009/03/16 | 90,000 | 92,000 | 90,000 | 92,000 | 7 |
| 2009/03/11 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2009/03/10 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2009/03/09 | 89,500 | 94,000 | 89,500 | 93,900 | 4 |
| 2009/03/06 | 90,000 | 90,000 | 90,000 | 90,000 | 5 |
| 2009/03/05 | 90,000 | 90,000 | 90,000 | 90,000 | 2 |
| 2009/03/04 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2009/03/02 | 88,000 | 90,000 | 88,000 | 90,000 | 3 |
| 2009/02/27 | 90,000 | 92,000 | 90,000 | 92,000 | 4 |
| 2009/02/26 | 93,700 | 93,700 | 93,700 | 93,700 | 4 |
| 2009/02/25 | 88,200 | 88,200 | 88,200 | 88,200 | 1 |
| 2009/02/24 | 88,000 | 88,000 | 88,000 | 88,000 | 7 |
| 2009/02/23 | 89,000 | 89,000 | 89,000 | 89,000 | 1 |
| 2009/02/20 | 90,000 | 90,000 | 88,100 | 89,100 | 10 |
| 2009/02/19 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2009/02/17 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2009/02/16 | 89,100 | 90,000 | 89,100 | 90,000 | 3 |
| 2009/02/12 | 89,000 | 89,100 | 89,000 | 89,100 | 4 |
| 2009/02/10 | 89,000 | 89,000 | 89,000 | 89,000 | 7 |
| 2009/02/06 | 89,000 | 89,000 | 88,900 | 88,900 | 4 |
| 2009/02/05 | 88,900 | 88,900 | 88,900 | 88,900 | 5 |
| 2009/02/04 | 88,900 | 88,900 | 88,900 | 88,900 | 4 |
| 2009/02/03 | 88,900 | 88,900 | 88,900 | 88,900 | 1 |
| 2009/02/02 | 88,800 | 88,900 | 88,800 | 88,900 | 11 |
| 2009/01/30 | 92,200 | 92,200 | 88,800 | 88,800 | 9 |
| 2009/01/29 | 93,300 | 93,300 | 93,300 | 93,300 | 7 |
| 2009/01/28 | 93,500 | 93,500 | 93,500 | 93,500 | 17 |
| 2009/01/27 | 93,500 | 93,500 | 93,500 | 93,500 | 7 |
| 2009/01/26 | 93,400 | 93,500 | 93,400 | 93,500 | 12 |
| 2009/01/23 | 90,100 | 90,100 | 90,000 | 90,000 | 13 |
| 2009/01/22 | 90,100 | 90,100 | 90,100 | 90,100 | 8 |
| 2009/01/21 | 90,100 | 90,100 | 90,100 | 90,100 | 8 |
| 2009/01/20 | 90,100 | 90,100 | 90,100 | 90,100 | 2 |
| 2009/01/19 | 90,100 | 90,100 | 90,100 | 90,100 | 8 |
| 2009/01/15 | 90,000 | 90,000 | 90,000 | 90,000 | 10 |
| 2009/01/13 | 90,000 | 90,000 | 90,000 | 90,000 | 10 |
| 2009/01/09 | 90,000 | 90,000 | 90,000 | 90,000 | 8 |
| 2009/01/08 | 90,000 | 91,000 | 90,000 | 91,000 | 9 |
| 2009/01/07 | 90,000 | 90,100 | 90,000 | 90,000 | 14 |
| 2009/01/06 | 91,500 | 92,000 | 90,000 | 90,000 | 21 |
| 2009/01/05 | 79,300 | 82,500 | 79,300 | 82,500 | 6 |