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 |
|---|---|---|---|---|---|
| 2012/12/28 | 142,000 | 143,000 | 141,100 | 141,100 | 9 |
| 2012/12/27 | 145,000 | 145,000 | 142,000 | 142,000 | 11 |
| 2012/12/26 | 143,000 | 143,000 | 139,000 | 142,000 | 21 |
| 2012/12/25 | 142,900 | 143,000 | 142,900 | 143,000 | 7 |
| 2012/12/21 | 143,400 | 144,400 | 143,000 | 143,000 | 4 |
| 2012/12/20 | 143,100 | 144,000 | 143,100 | 144,000 | 3 |
| 2012/12/19 | 144,500 | 144,500 | 143,200 | 143,200 | 14 |
| 2012/12/18 | 143,800 | 144,500 | 142,900 | 144,500 | 15 |
| 2012/12/17 | 145,600 | 145,600 | 143,500 | 143,500 | 23 |
| 2012/12/14 | 143,100 | 143,800 | 143,100 | 143,800 | 7 |
| 2012/12/13 | 143,000 | 143,000 | 142,000 | 143,000 | 6 |
| 2012/12/12 | 147,200 | 147,200 | 146,000 | 146,000 | 5 |
| 2012/12/11 | 147,900 | 147,900 | 147,300 | 147,300 | 3 |
| 2012/12/10 | 148,400 | 148,400 | 145,000 | 147,000 | 12 |
| 2012/12/07 | 146,000 | 146,500 | 146,000 | 146,000 | 6 |
| 2012/12/06 | 146,200 | 146,500 | 146,200 | 146,500 | 4 |
| 2012/12/05 | 141,000 | 145,600 | 141,000 | 145,400 | 16 |
| 2012/12/04 | 142,000 | 142,000 | 141,000 | 141,000 | 3 |
| 2012/12/03 | 143,500 | 145,000 | 143,500 | 145,000 | 2 |
| 2012/11/30 | 143,500 | 143,500 | 143,500 | 143,500 | 3 |
| 2012/11/29 | 145,000 | 148,000 | 143,500 | 143,500 | 8 |
| 2012/11/28 | 145,000 | 145,000 | 142,100 | 142,100 | 18 |
| 2012/11/27 | 145,000 | 146,600 | 142,000 | 142,000 | 11 |
| 2012/11/26 | 142,000 | 145,800 | 140,500 | 144,400 | 23 |
| 2012/11/22 | 138,500 | 140,000 | 138,300 | 139,500 | 15 |
| 2012/11/21 | 138,300 | 138,300 | 137,900 | 138,000 | 9 |
| 2012/11/20 | 138,300 | 138,300 | 138,300 | 138,300 | 3 |
| 2012/11/19 | 134,500 | 138,000 | 134,500 | 138,000 | 7 |
| 2012/11/16 | 134,100 | 134,100 | 134,100 | 134,100 | 1 |
| 2012/11/15 | 131,100 | 131,100 | 131,100 | 131,100 | 2 |
| 2012/11/14 | 135,000 | 135,000 | 135,000 | 135,000 | 1 |
| 2012/11/13 | 135,000 | 136,700 | 135,000 | 135,000 | 26 |
| 2012/11/12 | 134,200 | 134,200 | 132,900 | 133,000 | 4 |
| 2012/11/09 | 130,000 | 130,000 | 130,000 | 130,000 | 1 |
| 2012/11/08 | 130,100 | 130,100 | 130,000 | 130,000 | 7 |
| 2012/11/07 | 136,000 | 136,000 | 130,000 | 131,100 | 24 |
| 2012/11/06 | 137,800 | 137,800 | 137,800 | 137,800 | 2 |
| 2012/11/05 | 135,000 | 136,000 | 135,000 | 136,000 | 2 |
| 2012/11/02 | 134,000 | 134,000 | 134,000 | 134,000 | 2 |
| 2012/11/01 | 136,000 | 137,000 | 134,000 | 134,000 | 13 |
| 2012/10/31 | 133,000 | 135,000 | 133,000 | 135,000 | 3 |
| 2012/10/30 | 130,500 | 132,500 | 126,000 | 132,500 | 18 |
| 2012/10/29 | 131,500 | 132,000 | 130,100 | 130,500 | 18 |
| 2012/10/26 | 131,900 | 132,900 | 130,000 | 131,500 | 16 |
| 2012/10/25 | 131,100 | 131,900 | 130,000 | 131,900 | 9 |
| 2012/10/24 | 131,000 | 131,000 | 130,000 | 130,000 | 3 |
| 2012/10/23 | 131,000 | 131,000 | 131,000 | 131,000 | 5 |
| 2012/10/22 | 132,000 | 132,000 | 130,500 | 131,000 | 7 |
| 2012/10/19 | 131,100 | 132,000 | 131,000 | 132,000 | 5 |
| 2012/10/18 | 133,000 | 133,000 | 133,000 | 133,000 | 2 |
| 2012/10/17 | 133,400 | 135,400 | 133,400 | 134,000 | 5 |
| 2012/10/16 | 130,500 | 130,500 | 130,500 | 130,500 | 1 |
| 2012/10/15 | 127,600 | 129,300 | 127,600 | 129,300 | 2 |
| 2012/10/12 | 130,600 | 130,600 | 130,600 | 130,600 | 2 |
| 2012/10/11 | 131,000 | 131,000 | 131,000 | 131,000 | 4 |
| 2012/10/10 | 136,100 | 136,100 | 132,100 | 132,500 | 8 |
| 2012/10/09 | 135,000 | 135,000 | 135,000 | 135,000 | 1 |
| 2012/10/05 | 135,000 | 137,600 | 135,000 | 137,600 | 4 |
| 2012/10/04 | 133,200 | 133,200 | 133,200 | 133,200 | 1 |
| 2012/10/03 | 130,700 | 133,700 | 130,700 | 133,500 | 3 |
| 2012/10/02 | 131,000 | 131,000 | 130,500 | 130,700 | 9 |
| 2012/10/01 | 132,000 | 132,000 | 132,000 | 132,000 | 1 |
| 2012/09/28 | 132,500 | 132,500 | 131,900 | 131,900 | 3 |
| 2012/09/27 | 132,500 | 132,500 | 132,500 | 132,500 | 10 |
| 2012/09/26 | 132,500 | 132,500 | 132,500 | 132,500 | 22 |
| 2012/09/25 | 134,200 | 135,500 | 134,100 | 135,500 | 5 |
| 2012/09/24 | 136,000 | 136,000 | 133,100 | 133,100 | 3 |
| 2012/09/21 | 137,000 | 137,000 | 134,200 | 135,000 | 7 |
| 2012/09/20 | 137,100 | 137,100 | 137,000 | 137,000 | 3 |
| 2012/09/19 | 134,100 | 137,000 | 134,000 | 137,000 | 9 |
| 2012/09/18 | 135,000 | 135,000 | 135,000 | 135,000 | 3 |
| 2012/09/14 | 133,100 | 136,700 | 133,100 | 136,700 | 9 |
| 2012/09/13 | 137,000 | 137,000 | 135,000 | 135,000 | 2 |
| 2012/09/12 | 139,800 | 139,800 | 139,200 | 139,200 | 4 |
| 2012/09/11 | 134,000 | 134,000 | 133,500 | 134,000 | 16 |
| 2012/09/10 | 132,500 | 133,000 | 132,500 | 133,000 | 2 |
| 2012/09/07 | 128,000 | 132,000 | 128,000 | 132,000 | 4 |
| 2012/09/06 | 129,900 | 129,900 | 126,700 | 128,000 | 11 |
| 2012/09/05 | 132,300 | 132,300 | 132,300 | 132,300 | 1 |
| 2012/09/04 | 132,300 | 132,300 | 130,000 | 130,000 | 2 |
| 2012/08/31 | 133,500 | 133,500 | 128,500 | 129,300 | 9 |
| 2012/08/30 | 130,100 | 130,500 | 130,100 | 130,100 | 3 |
| 2012/08/28 | 133,500 | 133,500 | 125,000 | 132,000 | 9 |
| 2012/08/27 | 136,600 | 136,600 | 134,000 | 134,000 | 5 |
| 2012/08/24 | 135,900 | 137,600 | 135,900 | 137,600 | 6 |
| 2012/08/23 | 134,000 | 135,000 | 134,000 | 135,000 | 4 |
| 2012/08/21 | 133,000 | 134,000 | 133,000 | 134,000 | 10 |
| 2012/08/20 | 132,000 | 133,000 | 132,000 | 133,000 | 4 |
| 2012/08/17 | 133,000 | 133,000 | 133,000 | 133,000 | 12 |
| 2012/08/16 | 131,700 | 131,800 | 131,700 | 131,800 | 2 |
| 2012/08/15 | 131,500 | 131,500 | 131,000 | 131,000 | 8 |
| 2012/08/14 | 128,200 | 128,200 | 128,200 | 128,200 | 2 |
| 2012/08/13 | 132,100 | 132,100 | 130,000 | 130,000 | 6 |
| 2012/08/10 | 132,000 | 132,000 | 128,500 | 128,500 | 4 |
| 2012/08/09 | 133,000 | 133,000 | 132,000 | 132,000 | 4 |
| 2012/08/06 | 131,900 | 132,100 | 131,900 | 132,000 | 3 |
| 2012/08/03 | 128,000 | 131,900 | 128,000 | 131,900 | 2 |
| 2012/08/02 | 131,000 | 132,000 | 131,000 | 132,000 | 2 |
| 2012/08/01 | 131,500 | 131,500 | 126,300 | 126,300 | 3 |
| 2012/07/31 | 132,000 | 132,000 | 132,000 | 132,000 | 1 |
| 2012/07/30 | 130,000 | 133,000 | 130,000 | 133,000 | 6 |
| 2012/07/27 | 140,000 | 140,500 | 128,100 | 131,900 | 31 |
| 2012/07/26 | 132,500 | 134,000 | 132,500 | 134,000 | 11 |
| 2012/07/25 | 134,600 | 134,700 | 133,100 | 133,100 | 6 |
| 2012/07/24 | 133,000 | 133,500 | 132,500 | 132,500 | 7 |
| 2012/07/23 | 135,300 | 137,000 | 135,000 | 137,000 | 7 |
| 2012/07/20 | 136,900 | 137,300 | 136,300 | 137,000 | 23 |
| 2012/07/19 | 134,700 | 137,500 | 134,700 | 137,500 | 7 |
| 2012/07/18 | 141,900 | 141,900 | 140,000 | 140,000 | 8 |
| 2012/07/17 | 146,500 | 146,500 | 141,600 | 141,600 | 6 |
| 2012/07/13 | 138,600 | 143,500 | 138,600 | 143,500 | 7 |
| 2012/07/12 | 141,500 | 141,600 | 141,500 | 141,600 | 5 |
| 2012/07/11 | 144,500 | 144,500 | 144,500 | 144,500 | 3 |
| 2012/07/10 | 144,100 | 144,500 | 144,100 | 144,500 | 3 |
| 2012/07/09 | 147,000 | 147,000 | 145,000 | 145,000 | 6 |
| 2012/07/06 | 143,300 | 144,000 | 143,300 | 144,000 | 8 |
| 2012/07/05 | 149,000 | 149,000 | 146,000 | 146,000 | 3 |
| 2012/07/04 | 148,100 | 148,100 | 146,800 | 146,800 | 13 |
| 2012/07/03 | 145,100 | 149,000 | 145,100 | 149,000 | 13 |
| 2012/07/02 | 150,000 | 150,000 | 147,700 | 147,700 | 14 |
| 2012/06/29 | 148,000 | 150,000 | 147,500 | 150,000 | 3 |
| 2012/06/28 | 146,000 | 148,500 | 146,000 | 148,500 | 6 |
| 2012/06/27 | 147,500 | 147,500 | 142,000 | 146,500 | 25 |
| 2012/06/26 | 154,000 | 160,500 | 150,000 | 151,500 | 56 |
| 2012/06/25 | 147,300 | 152,500 | 147,300 | 150,000 | 22 |
| 2012/06/22 | 141,900 | 149,000 | 141,900 | 146,000 | 16 |
| 2012/06/21 | 139,000 | 143,000 | 139,000 | 143,000 | 8 |
| 2012/06/20 | 138,500 | 139,900 | 137,700 | 139,900 | 17 |
| 2012/06/19 | 138,000 | 138,800 | 136,800 | 137,000 | 13 |
| 2012/06/18 | 138,000 | 140,000 | 136,500 | 136,800 | 7 |
| 2012/06/15 | 136,000 | 136,000 | 134,000 | 136,000 | 8 |
| 2012/06/14 | 133,000 | 134,000 | 133,000 | 134,000 | 14 |
| 2012/06/12 | 132,000 | 133,000 | 132,000 | 133,000 | 3 |
| 2012/06/11 | 130,100 | 131,000 | 130,100 | 131,000 | 9 |
| 2012/06/07 | 132,800 | 132,800 | 130,000 | 130,000 | 2 |
| 2012/06/05 | 125,300 | 126,000 | 125,300 | 125,300 | 5 |
| 2012/06/04 | 124,200 | 125,300 | 124,200 | 125,000 | 12 |
| 2012/06/01 | 130,300 | 130,300 | 130,200 | 130,200 | 3 |
| 2012/05/30 | 133,300 | 133,800 | 130,400 | 130,400 | 8 |
| 2012/05/28 | 133,500 | 133,500 | 130,500 | 130,500 | 4 |
| 2012/05/24 | 129,500 | 129,500 | 128,600 | 128,600 | 5 |
| 2012/05/23 | 130,000 | 132,000 | 126,000 | 126,100 | 5 |
| 2012/05/22 | 130,000 | 130,000 | 127,000 | 127,300 | 4 |
| 2012/05/21 | 126,000 | 130,000 | 126,000 | 130,000 | 3 |
| 2012/05/18 | 123,800 | 126,000 | 123,800 | 126,000 | 4 |
| 2012/05/17 | 127,000 | 127,000 | 125,500 | 125,500 | 2 |
| 2012/05/16 | 121,100 | 131,000 | 121,100 | 130,000 | 44 |
| 2012/05/15 | 131,600 | 131,600 | 125,000 | 125,000 | 22 |
| 2012/05/14 | 131,900 | 132,200 | 131,800 | 131,800 | 6 |
| 2012/05/11 | 132,000 | 132,000 | 131,900 | 131,900 | 4 |
| 2012/05/10 | 131,500 | 132,600 | 131,500 | 132,600 | 11 |
| 2012/05/09 | 138,000 | 138,000 | 134,000 | 134,000 | 10 |
| 2012/05/08 | 140,100 | 141,000 | 138,100 | 138,100 | 17 |
| 2012/05/07 | 142,700 | 142,700 | 139,000 | 139,000 | 25 |
| 2012/05/02 | 143,000 | 143,000 | 140,400 | 143,000 | 22 |
| 2012/05/01 | 146,200 | 146,200 | 140,700 | 142,700 | 28 |
| 2012/04/27 | 152,800 | 159,800 | 138,100 | 148,800 | 84 |
| 2012/04/26 | 152,500 | 153,000 | 149,800 | 149,800 | 24 |
| 2012/04/25 | 150,000 | 151,000 | 149,900 | 151,000 | 14 |
| 2012/04/24 | 149,000 | 149,000 | 148,000 | 148,000 | 8 |
| 2012/04/23 | 149,100 | 150,000 | 149,100 | 149,500 | 13 |
| 2012/04/20 | 147,900 | 148,000 | 147,900 | 148,000 | 2 |
| 2012/04/19 | 148,000 | 148,000 | 144,100 | 147,500 | 14 |
| 2012/04/18 | 144,000 | 145,000 | 142,100 | 142,600 | 12 |
| 2012/04/17 | 149,000 | 149,000 | 140,300 | 142,500 | 21 |
| 2012/04/16 | 150,000 | 150,000 | 146,000 | 146,000 | 18 |
| 2012/04/13 | 150,000 | 151,000 | 150,000 | 150,000 | 4 |
| 2012/04/12 | 151,000 | 151,000 | 148,800 | 150,000 | 11 |
| 2012/04/11 | 153,000 | 153,000 | 147,700 | 151,000 | 20 |
| 2012/04/10 | 154,000 | 155,000 | 153,000 | 153,000 | 8 |
| 2012/04/09 | 153,500 | 153,500 | 152,200 | 152,200 | 6 |
| 2012/04/06 | 152,000 | 157,000 | 151,800 | 153,500 | 21 |
| 2012/04/05 | 155,000 | 155,000 | 151,500 | 152,000 | 36 |
| 2012/04/04 | 158,500 | 161,000 | 155,800 | 156,000 | 24 |
| 2012/04/03 | 159,500 | 159,800 | 157,000 | 158,000 | 17 |
| 2012/04/02 | 159,000 | 162,000 | 159,000 | 162,000 | 7 |
| 2012/03/30 | 159,900 | 159,900 | 157,000 | 157,100 | 17 |
| 2012/03/29 | 154,500 | 159,700 | 154,500 | 159,700 | 44 |
| 2012/03/28 | 167,000 | 167,000 | 160,500 | 161,800 | 42 |
| 2012/03/27 | 171,700 | 172,000 | 167,000 | 168,500 | 57 |
| 2012/03/26 | 181,900 | 183,000 | 170,100 | 174,000 | 211 |
| 2012/03/23 | 163,000 | 170,000 | 161,000 | 169,900 | 30 |
| 2012/03/22 | 161,500 | 169,500 | 161,500 | 163,000 | 49 |
| 2012/03/21 | 158,900 | 164,000 | 157,000 | 159,500 | 35 |
| 2012/03/19 | 155,000 | 159,200 | 155,000 | 158,900 | 20 |
| 2012/03/16 | 156,000 | 160,000 | 155,000 | 155,600 | 16 |
| 2012/03/15 | 161,000 | 162,000 | 150,000 | 157,500 | 74 |
| 2012/03/14 | 169,000 | 169,000 | 164,000 | 164,000 | 54 |
| 2012/03/13 | 161,500 | 169,100 | 161,500 | 166,500 | 56 |
| 2012/03/12 | 157,000 | 163,000 | 157,000 | 161,000 | 50 |
| 2012/03/09 | 154,500 | 155,000 | 151,000 | 154,000 | 38 |
| 2012/03/08 | 153,000 | 160,000 | 153,000 | 158,500 | 19 |
| 2012/03/07 | 151,600 | 154,700 | 148,400 | 151,000 | 18 |
| 2012/03/06 | 159,800 | 159,800 | 150,000 | 158,000 | 66 |
| 2012/03/05 | 169,200 | 169,200 | 160,100 | 160,100 | 45 |
| 2012/03/02 | 176,900 | 189,800 | 160,000 | 169,200 | 255 |
| 2012/03/01 | 153,000 | 183,900 | 152,800 | 173,000 | 267 |
| 2012/02/29 | 139,000 | 153,000 | 139,000 | 153,000 | 162 |
| 2012/02/28 | 138,500 | 139,000 | 136,000 | 139,000 | 32 |
| 2012/02/27 | 136,100 | 139,000 | 136,100 | 139,000 | 13 |
| 2012/02/24 | 139,000 | 142,400 | 136,000 | 136,100 | 41 |
| 2012/02/23 | 137,500 | 139,000 | 137,400 | 139,000 | 26 |
| 2012/02/22 | 130,000 | 137,700 | 130,000 | 137,700 | 30 |
| 2012/02/21 | 130,000 | 130,500 | 130,000 | 130,000 | 15 |
| 2012/02/20 | 132,000 | 132,000 | 130,000 | 130,000 | 36 |
| 2012/02/17 | 127,900 | 131,500 | 127,900 | 131,500 | 11 |
| 2012/02/16 | 127,100 | 127,100 | 126,500 | 127,000 | 6 |
| 2012/02/15 | 127,300 | 127,500 | 127,000 | 127,500 | 15 |
| 2012/02/14 | 127,200 | 127,200 | 127,200 | 127,200 | 2 |
| 2012/02/13 | 127,000 | 127,200 | 127,000 | 127,200 | 7 |
| 2012/02/10 | 130,000 | 132,000 | 127,000 | 128,000 | 33 |
| 2012/02/09 | 126,900 | 130,000 | 126,900 | 130,000 | 15 |
| 2012/02/08 | 125,800 | 126,200 | 125,800 | 126,200 | 5 |
| 2012/02/07 | 124,000 | 125,500 | 124,000 | 125,500 | 3 |
| 2012/02/06 | 123,800 | 125,000 | 123,500 | 124,500 | 10 |
| 2012/02/03 | 126,800 | 126,800 | 120,200 | 121,000 | 49 |
| 2012/02/02 | 122,200 | 125,000 | 122,200 | 125,000 | 6 |
| 2012/02/01 | 122,000 | 123,000 | 122,000 | 123,000 | 6 |
| 2012/01/31 | 122,000 | 122,000 | 120,100 | 120,500 | 18 |
| 2012/01/30 | 123,800 | 124,600 | 122,000 | 122,000 | 46 |
| 2012/01/27 | 123,000 | 130,000 | 123,000 | 126,000 | 62 |
| 2012/01/26 | 122,500 | 122,600 | 119,500 | 122,400 | 20 |
| 2012/01/25 | 122,000 | 123,000 | 121,000 | 122,500 | 5 |
| 2012/01/24 | 122,000 | 123,200 | 120,000 | 120,000 | 18 |
| 2012/01/23 | 115,900 | 121,000 | 115,900 | 119,000 | 20 |
| 2012/01/20 | 114,000 | 115,800 | 114,000 | 115,800 | 11 |
| 2012/01/19 | 113,000 | 113,900 | 113,000 | 113,700 | 16 |
| 2012/01/18 | 113,000 | 113,000 | 113,000 | 113,000 | 2 |
| 2012/01/17 | 113,000 | 113,000 | 113,000 | 113,000 | 8 |
| 2012/01/16 | 111,800 | 112,000 | 111,800 | 112,000 | 4 |
| 2012/01/13 | 112,100 | 113,000 | 112,000 | 113,000 | 7 |
| 2012/01/12 | 114,000 | 114,000 | 112,500 | 112,500 | 9 |
| 2012/01/10 | 119,000 | 119,000 | 115,000 | 115,000 | 13 |
| 2012/01/06 | 113,900 | 115,000 | 111,000 | 115,000 | 19 |
| 2012/01/05 | 110,000 | 113,900 | 108,700 | 113,900 | 42 |
| 2012/01/04 | 108,000 | 109,000 | 108,000 | 109,000 | 8 |