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 |
|---|---|---|---|---|---|
| 2011/12/30 | 106,000 | 107,800 | 106,000 | 107,800 | 4 |
| 2011/12/29 | 106,000 | 106,000 | 106,000 | 106,000 | 2 |
| 2011/12/28 | 104,500 | 105,000 | 104,500 | 104,500 | 8 |
| 2011/12/27 | 106,600 | 106,600 | 104,100 | 104,300 | 24 |
| 2011/12/26 | 106,500 | 108,000 | 106,500 | 106,500 | 14 |
| 2011/12/22 | 104,500 | 106,000 | 104,500 | 106,000 | 12 |
| 2011/12/21 | 104,200 | 104,200 | 104,100 | 104,100 | 2 |
| 2011/12/20 | 104,000 | 104,000 | 104,000 | 104,000 | 4 |
| 2011/12/19 | 104,000 | 104,000 | 104,000 | 104,000 | 11 |
| 2011/12/16 | 105,000 | 105,000 | 103,100 | 103,100 | 3 |
| 2011/12/15 | 103,000 | 103,000 | 103,000 | 103,000 | 2 |
| 2011/12/14 | 106,100 | 106,200 | 100,200 | 103,000 | 30 |
| 2011/12/13 | 106,100 | 106,100 | 106,100 | 106,100 | 1 |
| 2011/12/12 | 107,900 | 108,500 | 105,300 | 105,500 | 13 |
| 2011/12/09 | 101,900 | 101,900 | 101,900 | 101,900 | 2 |
| 2011/12/08 | 102,100 | 102,500 | 102,100 | 102,100 | 4 |
| 2011/12/07 | 102,000 | 102,100 | 102,000 | 102,000 | 4 |
| 2011/12/06 | 103,000 | 103,000 | 102,000 | 102,000 | 2 |
| 2011/12/05 | 104,900 | 105,000 | 104,900 | 105,000 | 6 |
| 2011/12/02 | 103,000 | 103,000 | 103,000 | 103,000 | 2 |
| 2011/12/01 | 103,000 | 103,000 | 101,100 | 101,100 | 5 |
| 2011/11/30 | 0 | 0 | 0 | 103,400 | 0 |
| 2011/11/29 | 0 | 0 | 0 | 103,400 | 0 |
| 2011/11/28 | 103,500 | 103,500 | 103,400 | 103,400 | 4 |
| 2011/11/25 | 102,000 | 103,400 | 102,000 | 103,000 | 3 |
| 2011/11/24 | 0 | 0 | 0 | 103,000 | 0 |
| 2011/11/22 | 103,000 | 103,000 | 103,000 | 103,000 | 3 |
| 2011/11/21 | 0 | 0 | 0 | 101,300 | 0 |
| 2011/11/18 | 0 | 0 | 0 | 101,300 | 0 |
| 2011/11/17 | 101,400 | 101,400 | 101,300 | 101,300 | 3 |
| 2011/11/16 | 0 | 0 | 0 | 101,600 | 0 |
| 2011/11/15 | 101,600 | 106,400 | 101,600 | 101,600 | 8 |
| 2011/11/14 | 0 | 0 | 0 | 101,700 | 0 |
| 2011/11/11 | 0 | 0 | 0 | 101,700 | 0 |
| 2011/11/10 | 0 | 0 | 0 | 101,700 | 0 |
| 2011/11/09 | 101,700 | 101,700 | 101,700 | 101,700 | 3 |
| 2011/11/08 | 106,500 | 106,500 | 102,000 | 102,100 | 5 |
| 2011/11/07 | 109,500 | 109,500 | 109,500 | 109,500 | 1 |
| 2011/11/04 | 109,700 | 109,700 | 108,700 | 109,500 | 12 |
| 2011/11/02 | 107,700 | 109,900 | 105,000 | 108,700 | 18 |
| 2011/11/01 | 102,000 | 105,000 | 102,000 | 104,700 | 8 |
| 2011/10/31 | 102,000 | 102,000 | 102,000 | 102,000 | 1 |
| 2011/10/28 | 106,500 | 106,800 | 104,800 | 104,800 | 4 |
| 2011/10/27 | 102,400 | 103,500 | 102,400 | 103,500 | 9 |
| 2011/10/26 | 101,600 | 101,600 | 101,600 | 101,600 | 3 |
| 2011/10/25 | 100,000 | 102,000 | 100,000 | 101,600 | 3 |
| 2011/10/24 | 99,900 | 100,000 | 99,900 | 100,000 | 4 |
| 2011/10/21 | 100,000 | 100,000 | 100,000 | 100,000 | 4 |
| 2011/10/20 | 100,100 | 102,500 | 100,100 | 100,100 | 7 |
| 2011/10/19 | 102,900 | 102,900 | 102,900 | 102,900 | 3 |
| 2011/10/18 | 0 | 0 | 0 | 100,000 | 0 |
| 2011/10/17 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2011/10/14 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2011/10/13 | 0 | 0 | 0 | 98,000 | 0 |
| 2011/10/12 | 98,000 | 98,000 | 98,000 | 98,000 | 2 |
| 2011/10/11 | 96,000 | 97,000 | 96,000 | 97,000 | 14 |
| 2011/10/07 | 96,000 | 98,000 | 96,000 | 98,000 | 7 |
| 2011/10/06 | 95,000 | 95,000 | 95,000 | 95,000 | 2 |
| 2011/10/05 | 0 | 0 | 0 | 97,000 | 0 |
| 2011/10/04 | 97,000 | 97,000 | 97,000 | 97,000 | 2 |
| 2011/10/03 | 96,000 | 97,000 | 96,000 | 97,000 | 2 |
| 2011/09/30 | 98,000 | 98,000 | 98,000 | 98,000 | 1 |
| 2011/09/29 | 98,000 | 98,000 | 98,000 | 98,000 | 6 |
| 2011/09/28 | 98,000 | 98,000 | 98,000 | 98,000 | 1 |
| 2011/09/27 | 0 | 0 | 0 | 98,000 | 0 |
| 2011/09/26 | 98,500 | 98,500 | 98,000 | 98,000 | 10 |
| 2011/09/22 | 98,500 | 98,800 | 98,300 | 98,300 | 5 |
| 2011/09/21 | 98,500 | 98,500 | 98,500 | 98,500 | 1 |
| 2011/09/20 | 98,300 | 98,400 | 98,300 | 98,300 | 8 |
| 2011/09/16 | 99,800 | 100,000 | 99,800 | 100,000 | 2 |
| 2011/09/15 | 0 | 0 | 0 | 98,300 | 0 |
| 2011/09/14 | 98,000 | 98,300 | 98,000 | 98,300 | 2 |
| 2011/09/13 | 98,000 | 98,600 | 98,000 | 98,600 | 6 |
| 2011/09/12 | 0 | 0 | 0 | 100,000 | 0 |
| 2011/09/09 | 0 | 0 | 0 | 100,000 | 0 |
| 2011/09/08 | 98,700 | 100,000 | 98,700 | 100,000 | 3 |
| 2011/09/07 | 98,800 | 98,800 | 98,800 | 98,800 | 2 |
| 2011/09/06 | 98,500 | 98,500 | 98,500 | 98,500 | 7 |
| 2011/09/05 | 98,000 | 98,500 | 98,000 | 98,500 | 7 |
| 2011/09/02 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2011/09/01 | 0 | 0 | 0 | 101,000 | 0 |
| 2011/08/31 | 101,000 | 101,000 | 101,000 | 101,000 | 2 |
| 2011/08/30 | 0 | 0 | 0 | 99,200 | 0 |
| 2011/08/29 | 100,000 | 100,000 | 98,500 | 99,200 | 4 |
| 2011/08/26 | 100,000 | 100,000 | 99,000 | 100,000 | 7 |
| 2011/08/25 | 98,000 | 98,000 | 97,000 | 97,000 | 2 |
| 2011/08/24 | 0 | 0 | 0 | 99,000 | 0 |
| 2011/08/23 | 99,000 | 99,000 | 99,000 | 99,000 | 3 |
| 2011/08/22 | 99,500 | 99,500 | 99,000 | 99,000 | 3 |
| 2011/08/19 | 100,000 | 100,000 | 99,500 | 99,500 | 9 |
| 2011/08/18 | 0 | 0 | 0 | 100,500 | 0 |
| 2011/08/17 | 100,500 | 100,500 | 100,500 | 100,500 | 5 |
| 2011/08/16 | 100,500 | 100,500 | 100,500 | 100,500 | 1 |
| 2011/08/15 | 100,100 | 100,200 | 100,100 | 100,200 | 2 |
| 2011/08/12 | 100,000 | 103,000 | 100,000 | 100,000 | 14 |
| 2011/08/11 | 100,000 | 100,000 | 99,700 | 99,700 | 11 |
| 2011/08/10 | 100,100 | 100,500 | 100,100 | 100,200 | 6 |
| 2011/08/09 | 100,000 | 100,000 | 99,500 | 100,000 | 10 |
| 2011/08/08 | 103,500 | 103,500 | 102,100 | 102,100 | 5 |
| 2011/08/05 | 107,000 | 107,000 | 102,300 | 103,000 | 6 |
| 2011/08/04 | 0 | 0 | 0 | 107,500 | 0 |
| 2011/08/03 | 112,500 | 112,500 | 106,200 | 107,500 | 19 |
| 2011/08/02 | 112,700 | 112,700 | 112,700 | 112,700 | 2 |
| 2011/08/01 | 108,100 | 110,000 | 107,500 | 110,000 | 11 |
| 2011/07/29 | 109,000 | 110,000 | 107,500 | 110,000 | 8 |
| 2011/07/28 | 109,300 | 113,500 | 107,500 | 110,000 | 15 |
| 2011/07/27 | 0 | 0 | 0 | 109,500 | 0 |
| 2011/07/26 | 109,500 | 109,500 | 109,500 | 109,500 | 7 |
| 2011/07/25 | 110,000 | 110,000 | 109,300 | 110,000 | 5 |
| 2011/07/22 | 109,000 | 109,000 | 109,000 | 109,000 | 3 |
| 2011/07/21 | 110,000 | 110,000 | 110,000 | 110,000 | 3 |
| 2011/07/20 | 108,100 | 110,000 | 108,100 | 110,000 | 9 |
| 2011/07/19 | 110,300 | 110,300 | 108,100 | 108,100 | 5 |
| 2011/07/15 | 110,000 | 110,300 | 110,000 | 110,300 | 7 |
| 2011/07/14 | 110,000 | 110,500 | 105,500 | 110,300 | 11 |
| 2011/07/13 | 111,000 | 111,000 | 110,000 | 110,000 | 5 |
| 2011/07/12 | 0 | 0 | 0 | 114,000 | 0 |
| 2011/07/11 | 0 | 0 | 0 | 114,000 | 0 |
| 2011/07/08 | 114,000 | 114,000 | 114,000 | 114,000 | 1 |
| 2011/07/07 | 112,500 | 112,500 | 112,000 | 112,000 | 2 |
| 2011/07/06 | 112,000 | 112,000 | 112,000 | 112,000 | 1 |
| 2011/07/05 | 111,100 | 111,100 | 111,100 | 111,100 | 1 |
| 2011/07/04 | 116,200 | 116,200 | 110,200 | 112,100 | 7 |
| 2011/07/01 | 110,500 | 110,500 | 110,500 | 110,500 | 4 |
| 2011/06/30 | 112,600 | 112,600 | 111,000 | 111,000 | 3 |
| 2011/06/29 | 111,100 | 112,600 | 110,600 | 112,600 | 8 |
| 2011/06/28 | 111,900 | 111,900 | 111,000 | 111,000 | 2 |
| 2011/06/27 | 117,100 | 117,100 | 111,500 | 114,900 | 44 |
| 2011/06/24 | 101,500 | 102,100 | 101,500 | 102,100 | 4 |
| 2011/06/23 | 101,000 | 101,000 | 100,800 | 100,800 | 5 |
| 2011/06/22 | 101,900 | 101,900 | 100,200 | 100,200 | 7 |
| 2011/06/21 | 100,000 | 102,200 | 100,000 | 102,200 | 6 |
| 2011/06/20 | 101,600 | 102,000 | 101,600 | 102,000 | 2 |
| 2011/06/17 | 99,700 | 102,000 | 99,700 | 100,000 | 17 |
| 2011/06/16 | 100,900 | 100,900 | 100,900 | 100,900 | 1 |
| 2011/06/15 | 101,900 | 101,900 | 100,200 | 100,900 | 5 |
| 2011/06/14 | 100,100 | 100,100 | 99,500 | 99,500 | 9 |
| 2011/06/13 | 103,000 | 103,000 | 98,000 | 99,200 | 12 |
| 2011/06/10 | 100,200 | 101,500 | 100,200 | 101,500 | 6 |
| 2011/06/09 | 100,600 | 100,600 | 99,900 | 100,200 | 25 |
| 2011/06/08 | 101,400 | 101,400 | 100,700 | 100,700 | 8 |
| 2011/06/07 | 101,500 | 101,500 | 101,400 | 101,400 | 6 |
| 2011/06/06 | 105,000 | 105,000 | 101,700 | 101,700 | 7 |
| 2011/06/03 | 102,800 | 102,800 | 102,500 | 102,500 | 5 |
| 2011/06/02 | 103,000 | 103,500 | 102,700 | 102,900 | 8 |
| 2011/06/01 | 104,200 | 104,200 | 102,600 | 103,500 | 5 |
| 2011/05/31 | 105,100 | 106,000 | 105,000 | 105,000 | 9 |
| 2011/05/30 | 0 | 0 | 0 | 102,100 | 0 |
| 2011/05/27 | 0 | 0 | 0 | 102,100 | 0 |
| 2011/05/26 | 105,000 | 105,000 | 102,000 | 102,100 | 8 |
| 2011/05/25 | 103,300 | 103,500 | 103,300 | 103,500 | 2 |
| 2011/05/24 | 0 | 0 | 0 | 103,000 | 0 |
| 2011/05/23 | 102,100 | 103,000 | 102,000 | 103,000 | 4 |
| 2011/05/20 | 105,000 | 105,000 | 102,400 | 102,400 | 2 |
| 2011/05/19 | 102,600 | 104,000 | 102,600 | 102,800 | 14 |
| 2011/05/18 | 104,000 | 105,000 | 104,000 | 105,000 | 5 |
| 2011/05/17 | 104,000 | 104,000 | 104,000 | 104,000 | 1 |
| 2011/05/16 | 104,000 | 104,000 | 104,000 | 104,000 | 3 |
| 2011/05/13 | 108,000 | 108,000 | 106,000 | 106,000 | 4 |
| 2011/05/12 | 107,600 | 108,900 | 107,600 | 108,000 | 6 |
| 2011/05/11 | 109,100 | 109,100 | 107,600 | 107,600 | 4 |
| 2011/05/10 | 112,000 | 112,000 | 109,000 | 109,000 | 2 |
| 2011/05/09 | 114,000 | 114,000 | 114,000 | 114,000 | 1 |
| 2011/05/06 | 117,000 | 117,000 | 117,000 | 117,000 | 1 |
| 2011/05/02 | 119,700 | 119,800 | 115,000 | 117,000 | 18 |
| 2011/04/28 | 109,000 | 113,000 | 105,000 | 111,000 | 54 |
| 2011/04/27 | 107,800 | 108,000 | 107,800 | 108,000 | 6 |
| 2011/04/26 | 107,800 | 107,900 | 107,800 | 107,900 | 10 |
| 2011/04/25 | 106,100 | 109,100 | 106,100 | 109,000 | 11 |
| 2011/04/22 | 105,300 | 107,500 | 105,000 | 106,000 | 9 |
| 2011/04/21 | 0 | 0 | 0 | 106,300 | 0 |
| 2011/04/20 | 106,200 | 106,300 | 106,200 | 106,300 | 3 |
| 2011/04/19 | 105,000 | 105,000 | 105,000 | 105,000 | 5 |
| 2011/04/18 | 105,000 | 105,200 | 105,000 | 105,000 | 5 |
| 2011/04/15 | 108,000 | 108,000 | 106,000 | 106,000 | 4 |
| 2011/04/14 | 109,000 | 109,000 | 108,000 | 108,000 | 4 |
| 2011/04/13 | 106,000 | 106,000 | 106,000 | 106,000 | 1 |
| 2011/04/12 | 105,000 | 105,000 | 105,000 | 105,000 | 4 |
| 2011/04/11 | 105,000 | 105,000 | 105,000 | 105,000 | 2 |
| 2011/04/08 | 107,900 | 107,900 | 107,900 | 107,900 | 1 |
| 2011/04/07 | 105,000 | 108,000 | 105,000 | 108,000 | 6 |
| 2011/04/06 | 105,000 | 105,000 | 104,000 | 105,000 | 5 |
| 2011/04/05 | 103,200 | 108,000 | 103,200 | 108,000 | 4 |
| 2011/04/04 | 105,000 | 106,000 | 105,000 | 105,000 | 5 |
| 2011/04/01 | 106,000 | 106,000 | 105,000 | 105,000 | 4 |
| 2011/03/31 | 0 | 0 | 0 | 105,000 | 0 |
| 2011/03/30 | 103,500 | 105,000 | 101,500 | 105,000 | 14 |
| 2011/03/29 | 103,000 | 103,000 | 103,000 | 103,000 | 2 |
| 2011/03/28 | 113,000 | 113,000 | 109,000 | 109,000 | 12 |
| 2011/03/25 | 109,100 | 111,200 | 109,100 | 111,200 | 12 |
| 2011/03/24 | 110,000 | 110,500 | 109,000 | 109,000 | 16 |
| 2011/03/23 | 113,000 | 113,000 | 110,000 | 110,500 | 17 |
| 2011/03/22 | 107,500 | 110,500 | 105,000 | 107,000 | 69 |
| 2011/03/18 | 98,600 | 101,500 | 98,600 | 101,500 | 9 |
| 2011/03/17 | 96,900 | 99,000 | 96,900 | 98,100 | 17 |
| 2011/03/16 | 93,000 | 103,000 | 93,000 | 102,900 | 57 |
| 2011/03/15 | 105,000 | 107,000 | 95,000 | 100,000 | 93 |
| 2011/03/14 | 98,000 | 108,900 | 97,000 | 107,000 | 83 |
| 2011/03/11 | 125,200 | 126,500 | 121,200 | 125,000 | 30 |
| 2011/03/10 | 138,000 | 138,000 | 126,000 | 128,000 | 76 |
| 2011/03/09 | 131,000 | 136,000 | 129,000 | 135,000 | 79 |
| 2011/03/08 | 125,100 | 128,000 | 124,600 | 128,000 | 16 |
| 2011/03/07 | 127,000 | 127,000 | 125,000 | 126,500 | 17 |
| 2011/03/04 | 126,000 | 129,000 | 124,500 | 126,900 | 25 |
| 2011/03/03 | 126,000 | 126,000 | 125,000 | 126,000 | 5 |
| 2011/03/02 | 127,000 | 128,000 | 124,500 | 124,500 | 6 |
| 2011/03/01 | 131,000 | 131,000 | 125,000 | 125,000 | 32 |
| 2011/02/28 | 129,300 | 129,300 | 125,000 | 128,000 | 18 |
| 2011/02/25 | 120,100 | 127,000 | 120,100 | 126,500 | 17 |
| 2011/02/24 | 122,000 | 123,000 | 120,000 | 120,000 | 21 |
| 2011/02/23 | 123,000 | 123,500 | 122,600 | 123,000 | 9 |
| 2011/02/22 | 124,200 | 124,500 | 123,100 | 124,500 | 12 |
| 2011/02/21 | 127,600 | 127,600 | 123,000 | 124,800 | 25 |
| 2011/02/18 | 127,100 | 129,000 | 127,100 | 127,600 | 10 |
| 2011/02/17 | 126,500 | 135,000 | 126,500 | 127,000 | 43 |
| 2011/02/16 | 131,900 | 131,900 | 126,500 | 126,500 | 9 |
| 2011/02/15 | 128,000 | 136,000 | 128,000 | 132,000 | 49 |
| 2011/02/14 | 126,000 | 127,900 | 124,100 | 125,000 | 8 |
| 2011/02/10 | 127,000 | 128,000 | 124,500 | 126,000 | 17 |
| 2011/02/09 | 127,000 | 127,000 | 124,000 | 124,000 | 6 |
| 2011/02/08 | 130,900 | 131,000 | 125,000 | 127,000 | 47 |
| 2011/02/07 | 121,000 | 126,000 | 120,000 | 126,000 | 28 |
| 2011/02/04 | 120,000 | 120,000 | 118,200 | 118,200 | 3 |
| 2011/02/03 | 118,000 | 121,000 | 118,000 | 118,200 | 12 |
| 2011/02/02 | 118,500 | 120,000 | 116,000 | 116,000 | 18 |
| 2011/02/01 | 121,000 | 121,000 | 116,000 | 116,000 | 6 |
| 2011/01/31 | 118,000 | 121,000 | 115,000 | 120,000 | 44 |
| 2011/01/28 | 122,700 | 122,700 | 115,000 | 121,000 | 38 |
| 2011/01/27 | 119,100 | 125,500 | 119,100 | 122,700 | 45 |
| 2011/01/26 | 113,100 | 123,900 | 113,100 | 117,500 | 54 |
| 2011/01/25 | 112,500 | 115,000 | 112,000 | 112,000 | 13 |
| 2011/01/24 | 110,100 | 113,800 | 110,000 | 112,400 | 11 |
| 2011/01/21 | 119,000 | 119,000 | 110,000 | 112,900 | 29 |
| 2011/01/20 | 118,000 | 124,000 | 117,100 | 117,100 | 19 |
| 2011/01/19 | 119,500 | 119,500 | 115,200 | 118,200 | 22 |
| 2011/01/18 | 125,000 | 125,000 | 116,500 | 122,500 | 28 |
| 2011/01/17 | 131,000 | 133,000 | 123,000 | 124,300 | 26 |
| 2011/01/14 | 134,000 | 136,700 | 122,300 | 125,500 | 125 |
| 2011/01/13 | 108,600 | 135,600 | 108,600 | 135,600 | 96 |
| 2011/01/12 | 105,000 | 105,600 | 105,000 | 105,600 | 2 |
| 2011/01/11 | 103,100 | 103,500 | 103,100 | 103,500 | 3 |
| 2011/01/07 | 101,700 | 103,900 | 101,700 | 102,000 | 9 |
| 2011/01/06 | 102,000 | 104,000 | 100,500 | 104,000 | 6 |
| 2011/01/05 | 103,000 | 103,000 | 102,000 | 102,000 | 5 |
| 2011/01/04 | 101,000 | 101,000 | 101,000 | 101,000 | 1 |