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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,890 | 1,900 | 1,852 | 1,880 | 2,800 |
| 2013/12/27 | 1,850 | 1,850 | 1,811 | 1,821 | 700 |
| 2013/12/26 | 1,840 | 1,850 | 1,830 | 1,850 | 1,300 |
| 2013/12/25 | 1,830 | 1,830 | 1,788 | 1,810 | 1,700 |
| 2013/12/24 | 1,801 | 1,810 | 1,781 | 1,782 | 3,200 |
| 2013/12/20 | 1,820 | 1,820 | 1,801 | 1,801 | 600 |
| 2013/12/19 | 1,801 | 1,839 | 1,800 | 1,820 | 1,300 |
| 2013/12/18 | 1,798 | 1,843 | 1,782 | 1,802 | 2,600 |
| 2013/12/17 | 1,771 | 1,798 | 1,763 | 1,798 | 1,900 |
| 2013/12/16 | 1,845 | 1,845 | 1,784 | 1,784 | 4,100 |
| 2013/12/13 | 1,820 | 1,830 | 1,810 | 1,830 | 300 |
| 2013/12/12 | 1,816 | 1,816 | 1,800 | 1,800 | 900 |
| 2013/12/11 | 1,835 | 1,845 | 1,816 | 1,816 | 1,200 |
| 2013/12/10 | 1,865 | 1,865 | 1,839 | 1,839 | 1,100 |
| 2013/12/09 | 1,825 | 1,869 | 1,818 | 1,869 | 4,200 |
| 2013/12/06 | 1,820 | 1,825 | 1,820 | 1,825 | 2,700 |
| 2013/12/05 | 1,801 | 1,825 | 1,801 | 1,825 | 700 |
| 2013/12/04 | 1,801 | 1,825 | 1,799 | 1,825 | 2,200 |
| 2013/12/03 | 1,815 | 1,815 | 1,815 | 1,815 | 200 |
| 2013/12/02 | 1,818 | 1,818 | 1,818 | 1,818 | 500 |
| 2013/11/29 | 1,782 | 1,800 | 1,776 | 1,780 | 1,100 |
| 2013/11/28 | 1,800 | 1,800 | 1,790 | 1,795 | 2,300 |
| 2013/11/27 | 1,772 | 1,778 | 1,771 | 1,778 | 800 |
| 2013/11/26 | 1,790 | 1,790 | 1,771 | 1,771 | 700 |
| 2013/11/25 | 1,753 | 1,795 | 1,753 | 1,790 | 3,300 |
| 2013/11/22 | 1,736 | 1,750 | 1,736 | 1,750 | 2,200 |
| 2013/11/21 | 1,750 | 1,750 | 1,742 | 1,743 | 500 |
| 2013/11/20 | 1,738 | 1,744 | 1,738 | 1,741 | 1,000 |
| 2013/11/19 | 1,750 | 1,750 | 1,738 | 1,744 | 1,500 |
| 2013/11/18 | 1,760 | 1,760 | 1,750 | 1,750 | 1,400 |
| 2013/11/15 | 1,732 | 1,750 | 1,730 | 1,740 | 3,400 |
| 2013/11/14 | 1,733 | 1,745 | 1,733 | 1,745 | 500 |
| 2013/11/13 | 1,732 | 1,733 | 1,732 | 1,733 | 1,600 |
| 2013/11/12 | 1,730 | 1,732 | 1,726 | 1,732 | 2,100 |
| 2013/11/11 | 1,760 | 1,760 | 1,711 | 1,734 | 900 |
| 2013/11/08 | 1,721 | 1,730 | 1,712 | 1,721 | 1,700 |
| 2013/11/07 | 1,802 | 1,802 | 1,751 | 1,751 | 200 |
| 2013/11/06 | 1,795 | 1,795 | 1,690 | 1,738 | 4,000 |
| 2013/11/05 | 1,770 | 1,775 | 1,769 | 1,769 | 1,000 |
| 2013/11/01 | 1,780 | 1,780 | 1,762 | 1,769 | 900 |
| 2013/10/31 | 1,785 | 1,786 | 1,777 | 1,777 | 2,400 |
| 2013/10/30 | 1,802 | 1,806 | 1,790 | 1,804 | 1,100 |
| 2013/10/29 | 1,814 | 1,815 | 1,800 | 1,801 | 1,900 |
| 2013/10/28 | 1,830 | 1,843 | 1,796 | 1,800 | 8,500 |
| 2013/10/25 | 1,860 | 1,955 | 1,848 | 1,910 | 8,900 |
| 2013/10/24 | 1,838 | 1,850 | 1,807 | 1,842 | 900 |
| 2013/10/23 | 1,860 | 1,863 | 1,826 | 1,826 | 1,500 |
| 2013/10/22 | 1,820 | 1,840 | 1,820 | 1,840 | 800 |
| 2013/10/21 | 1,840 | 1,850 | 1,800 | 1,800 | 2,700 |
| 2013/10/18 | 1,801 | 1,820 | 1,801 | 1,820 | 1,600 |
| 2013/10/17 | 1,800 | 1,805 | 1,799 | 1,800 | 1,600 |
| 2013/10/16 | 1,780 | 1,796 | 1,763 | 1,785 | 1,200 |
| 2013/10/15 | 1,801 | 1,811 | 1,788 | 1,788 | 1,800 |
| 2013/10/11 | 1,780 | 1,800 | 1,780 | 1,800 | 1,600 |
| 2013/10/10 | 1,770 | 1,778 | 1,735 | 1,778 | 3,200 |
| 2013/10/09 | 1,758 | 1,780 | 1,758 | 1,780 | 1,100 |
| 2013/10/08 | 1,765 | 1,785 | 1,760 | 1,785 | 700 |
| 2013/10/07 | 1,786 | 1,790 | 1,780 | 1,780 | 1,200 |
| 2013/10/04 | 1,833 | 1,833 | 1,790 | 1,790 | 800 |
| 2013/10/03 | 1,806 | 1,810 | 1,805 | 1,805 | 700 |
| 2013/10/02 | 1,851 | 1,890 | 1,805 | 1,805 | 1,600 |
| 2013/10/01 | 1,865 | 1,875 | 1,840 | 1,875 | 1,600 |
| 2013/09/30 | 1,870 | 1,870 | 1,865 | 1,865 | 700 |
| 2013/09/27 | 1,900 | 1,908 | 1,870 | 1,870 | 1,900 |
| 2013/09/26 | 1,910 | 1,910 | 1,870 | 1,900 | 1,900 |
| 2013/09/25 | 1,880 | 1,899 | 1,870 | 1,870 | 1,800 |
| 2013/09/24 | 1,871 | 1,871 | 1,865 | 1,870 | 600 |
| 2013/09/20 | 1,871 | 1,875 | 1,861 | 1,870 | 1,900 |
| 2013/09/19 | 1,870 | 1,870 | 1,869 | 1,870 | 1,200 |
| 2013/09/18 | 1,850 | 1,870 | 1,850 | 1,870 | 500 |
| 2013/09/18 | 1 -> 100.00 分割 | ||||
| 2013/09/17 | 179,400 | 185,000 | 179,400 | 182,000 | 22 |
| 2013/09/13 | 172,600 | 175,400 | 172,600 | 175,400 | 12 |
| 2013/09/12 | 175,000 | 175,000 | 172,200 | 172,600 | 5 |
| 2013/09/11 | 173,800 | 175,000 | 172,900 | 172,900 | 5 |
| 2013/09/10 | 173,000 | 176,900 | 172,900 | 174,700 | 6 |
| 2013/09/09 | 173,000 | 173,000 | 173,000 | 173,000 | 1 |
| 2013/09/06 | 172,000 | 172,800 | 171,000 | 171,000 | 4 |
| 2013/09/05 | 170,100 | 170,300 | 170,100 | 170,200 | 10 |
| 2013/09/04 | 171,000 | 174,800 | 170,000 | 170,000 | 12 |
| 2013/09/03 | 173,000 | 173,000 | 170,000 | 170,000 | 3 |
| 2013/09/02 | 170,000 | 172,400 | 170,000 | 170,000 | 15 |
| 2013/08/30 | 170,200 | 170,300 | 170,200 | 170,200 | 22 |
| 2013/08/29 | 171,000 | 173,000 | 170,000 | 173,000 | 3 |
| 2013/08/28 | 170,400 | 173,800 | 170,400 | 173,800 | 4 |
| 2013/08/27 | 174,900 | 174,900 | 170,500 | 170,500 | 9 |
| 2013/08/26 | 177,500 | 177,500 | 172,000 | 172,000 | 8 |
| 2013/08/23 | 177,000 | 177,000 | 177,000 | 177,000 | 3 |
| 2013/08/22 | 173,000 | 177,000 | 173,000 | 177,000 | 6 |
| 2013/08/21 | 177,000 | 177,000 | 175,000 | 175,000 | 6 |
| 2013/08/20 | 178,000 | 178,000 | 176,900 | 178,000 | 4 |
| 2013/08/19 | 176,000 | 177,000 | 175,500 | 177,000 | 5 |
| 2013/08/15 | 175,000 | 175,000 | 172,000 | 172,000 | 7 |
| 2013/08/14 | 175,100 | 176,500 | 174,800 | 175,000 | 10 |
| 2013/08/13 | 174,900 | 175,000 | 174,300 | 175,000 | 9 |
| 2013/08/12 | 175,000 | 175,000 | 170,000 | 170,000 | 13 |
| 2013/08/09 | 176,500 | 176,500 | 176,500 | 176,500 | 1 |
| 2013/08/08 | 175,200 | 176,000 | 175,200 | 176,000 | 5 |
| 2013/08/07 | 180,900 | 180,900 | 176,000 | 176,000 | 4 |
| 2013/08/06 | 180,000 | 180,000 | 177,000 | 177,000 | 5 |
| 2013/08/05 | 176,500 | 176,500 | 176,500 | 176,500 | 1 |
| 2013/08/02 | 176,500 | 176,500 | 175,000 | 175,200 | 5 |
| 2013/08/01 | 178,000 | 178,000 | 172,500 | 172,500 | 9 |
| 2013/07/31 | 176,200 | 178,000 | 176,200 | 178,000 | 3 |
| 2013/07/30 | 180,000 | 180,000 | 174,500 | 175,500 | 22 |
| 2013/07/29 | 191,000 | 191,000 | 178,500 | 178,900 | 35 |
| 2013/07/26 | 190,000 | 193,000 | 185,000 | 193,000 | 42 |
| 2013/07/25 | 180,500 | 181,000 | 180,300 | 181,000 | 12 |
| 2013/07/22 | 180,500 | 188,900 | 180,000 | 180,000 | 8 |
| 2013/07/19 | 183,500 | 183,600 | 180,000 | 180,300 | 21 |
| 2013/07/18 | 178,100 | 182,700 | 178,000 | 182,700 | 9 |
| 2013/07/17 | 178,000 | 178,000 | 178,000 | 178,000 | 1 |
| 2013/07/16 | 176,000 | 178,000 | 176,000 | 178,000 | 3 |
| 2013/07/12 | 180,000 | 180,000 | 175,000 | 175,000 | 17 |
| 2013/07/10 | 181,500 | 181,500 | 180,900 | 180,900 | 3 |
| 2013/07/09 | 181,500 | 181,500 | 181,000 | 181,200 | 4 |
| 2013/07/08 | 182,000 | 182,900 | 180,000 | 180,000 | 16 |
| 2013/07/05 | 178,000 | 178,000 | 178,000 | 178,000 | 1 |
| 2013/07/04 | 181,000 | 181,000 | 176,000 | 176,000 | 9 |
| 2013/07/03 | 175,000 | 180,000 | 175,000 | 177,000 | 26 |
| 2013/07/02 | 171,500 | 172,800 | 171,500 | 172,800 | 2 |
| 2013/07/01 | 170,000 | 171,500 | 167,500 | 171,500 | 10 |
| 2013/06/28 | 169,800 | 171,500 | 167,000 | 167,100 | 12 |
| 2013/06/27 | 163,200 | 167,500 | 162,000 | 167,500 | 10 |
| 2013/06/26 | 172,500 | 172,500 | 165,500 | 165,500 | 37 |
| 2013/06/25 | 166,200 | 167,500 | 166,200 | 166,300 | 11 |
| 2013/06/24 | 165,100 | 166,100 | 165,100 | 166,100 | 2 |
| 2013/06/21 | 165,100 | 165,100 | 162,000 | 165,000 | 34 |
| 2013/06/20 | 169,100 | 169,100 | 167,100 | 167,100 | 3 |
| 2013/06/19 | 169,000 | 172,500 | 169,000 | 170,000 | 55 |
| 2013/06/18 | 166,400 | 168,000 | 166,400 | 167,100 | 6 |
| 2013/06/17 | 165,400 | 165,500 | 164,800 | 165,500 | 8 |
| 2013/06/14 | 172,800 | 172,800 | 165,400 | 165,400 | 4 |
| 2013/06/13 | 162,700 | 167,000 | 161,900 | 165,000 | 37 |
| 2013/06/12 | 166,000 | 166,600 | 161,900 | 166,600 | 31 |
| 2013/06/11 | 170,000 | 170,000 | 166,600 | 166,600 | 18 |
| 2013/06/10 | 167,000 | 169,800 | 165,000 | 169,800 | 49 |
| 2013/06/07 | 166,000 | 169,000 | 155,900 | 161,000 | 83 |
| 2013/06/06 | 180,200 | 182,000 | 165,000 | 178,000 | 86 |
| 2013/06/05 | 186,000 | 188,000 | 186,000 | 188,000 | 7 |
| 2013/06/04 | 185,000 | 186,100 | 181,200 | 186,100 | 13 |
| 2013/06/03 | 186,900 | 186,900 | 185,200 | 185,400 | 10 |
| 2013/05/31 | 187,500 | 188,000 | 186,700 | 188,000 | 12 |
| 2013/05/30 | 197,000 | 197,000 | 186,500 | 187,500 | 11 |
| 2013/05/29 | 193,000 | 196,000 | 193,000 | 193,000 | 10 |
| 2013/05/28 | 189,700 | 191,100 | 189,600 | 189,700 | 9 |
| 2013/05/27 | 195,000 | 196,000 | 190,000 | 190,900 | 30 |
| 2013/05/24 | 197,000 | 197,000 | 185,400 | 185,400 | 38 |
| 2013/05/23 | 206,600 | 206,600 | 191,000 | 193,000 | 80 |
| 2013/05/22 | 205,000 | 206,500 | 200,000 | 201,600 | 52 |
| 2013/05/21 | 208,500 | 209,900 | 205,100 | 205,100 | 33 |
| 2013/05/20 | 213,500 | 213,500 | 210,500 | 211,500 | 39 |
| 2013/05/17 | 204,000 | 211,000 | 200,300 | 208,500 | 70 |
| 2013/05/16 | 210,000 | 210,100 | 199,000 | 208,700 | 166 |
| 2013/05/15 | 228,500 | 229,000 | 216,200 | 217,000 | 46 |
| 2013/05/14 | 236,700 | 236,700 | 212,000 | 227,800 | 112 |
| 2013/05/13 | 245,000 | 245,000 | 231,500 | 237,600 | 206 |
| 2013/05/10 | 214,000 | 249,000 | 214,000 | 235,000 | 384 |
| 2013/05/09 | 218,300 | 220,000 | 215,100 | 218,000 | 103 |
| 2013/05/08 | 219,000 | 234,700 | 203,200 | 208,300 | 494 |
| 2013/05/07 | 192,000 | 196,000 | 192,000 | 194,700 | 93 |
| 2013/05/02 | 193,000 | 193,000 | 190,400 | 190,800 | 29 |
| 2013/05/01 | 200,000 | 200,000 | 190,700 | 193,000 | 67 |
| 2013/04/30 | 190,000 | 193,900 | 188,100 | 192,100 | 195 |
| 2013/04/26 | 222,000 | 222,000 | 195,000 | 210,000 | 118 |
| 2013/04/25 | 220,000 | 221,000 | 200,000 | 221,000 | 108 |
| 2013/04/24 | 201,700 | 234,800 | 200,000 | 215,000 | 235 |
| 2013/04/23 | 200,000 | 200,000 | 194,000 | 200,000 | 25 |
| 2013/04/22 | 197,000 | 208,000 | 197,000 | 201,000 | 76 |
| 2013/04/19 | 196,000 | 196,000 | 194,000 | 195,500 | 23 |
| 2013/04/18 | 194,000 | 198,500 | 190,300 | 194,300 | 22 |
| 2013/04/17 | 188,000 | 196,500 | 186,700 | 196,500 | 42 |
| 2013/04/16 | 190,000 | 190,000 | 185,000 | 188,000 | 21 |
| 2013/04/15 | 181,200 | 190,000 | 181,200 | 190,000 | 50 |
| 2013/04/12 | 182,000 | 182,000 | 180,000 | 180,000 | 22 |
| 2013/04/11 | 180,000 | 181,500 | 180,000 | 181,500 | 30 |
| 2013/04/10 | 178,000 | 182,000 | 176,600 | 176,600 | 30 |
| 2013/04/09 | 183,400 | 183,500 | 176,600 | 176,900 | 34 |
| 2013/04/08 | 181,800 | 184,500 | 179,500 | 179,500 | 31 |
| 2013/04/05 | 176,000 | 180,000 | 174,500 | 177,800 | 36 |
| 2013/04/04 | 165,100 | 170,000 | 164,200 | 170,000 | 21 |
| 2013/04/03 | 172,500 | 172,500 | 164,000 | 164,500 | 73 |
| 2013/04/02 | 165,000 | 169,000 | 164,200 | 168,500 | 44 |
| 2013/04/01 | 178,000 | 178,000 | 164,100 | 169,000 | 81 |
| 2013/03/29 | 183,800 | 184,300 | 176,500 | 180,000 | 44 |
| 2013/03/28 | 199,000 | 199,000 | 183,500 | 185,000 | 61 |
| 2013/03/27 | 192,000 | 197,000 | 183,500 | 195,000 | 57 |
| 2013/03/26 | 186,100 | 199,400 | 186,100 | 193,600 | 136 |
| 2013/03/25 | 181,000 | 186,000 | 176,000 | 186,000 | 95 |
| 2013/03/22 | 177,400 | 177,400 | 172,500 | 174,200 | 33 |
| 2013/03/21 | 168,500 | 181,000 | 168,000 | 173,500 | 75 |
| 2013/03/19 | 166,600 | 168,000 | 165,100 | 168,000 | 32 |
| 2013/03/18 | 167,300 | 167,700 | 164,000 | 164,300 | 121 |
| 2013/03/15 | 168,100 | 169,400 | 165,000 | 167,100 | 56 |
| 2013/03/14 | 170,500 | 173,300 | 170,500 | 170,700 | 46 |
| 2013/03/13 | 169,500 | 170,000 | 168,000 | 170,000 | 31 |
| 2013/03/12 | 167,900 | 170,000 | 167,800 | 168,200 | 66 |
| 2013/03/11 | 170,700 | 172,000 | 166,600 | 166,800 | 48 |
| 2013/03/08 | 167,000 | 168,900 | 165,000 | 165,500 | 51 |
| 2013/03/07 | 168,000 | 168,800 | 165,000 | 167,000 | 25 |
| 2013/03/06 | 169,500 | 169,500 | 165,000 | 165,000 | 14 |
| 2013/03/05 | 169,500 | 171,000 | 168,000 | 168,000 | 14 |
| 2013/03/04 | 165,000 | 170,000 | 165,000 | 169,400 | 39 |
| 2013/03/01 | 159,700 | 161,000 | 159,700 | 161,000 | 27 |
| 2013/02/28 | 159,900 | 160,000 | 159,500 | 159,500 | 12 |
| 2013/02/27 | 160,400 | 160,800 | 159,000 | 159,000 | 9 |
| 2013/02/26 | 160,000 | 160,000 | 158,600 | 159,000 | 13 |
| 2013/02/25 | 158,100 | 161,000 | 158,100 | 160,000 | 34 |
| 2013/02/22 | 158,000 | 158,000 | 156,800 | 156,800 | 6 |
| 2013/02/21 | 159,900 | 159,900 | 157,500 | 158,200 | 10 |
| 2013/02/20 | 156,100 | 159,900 | 156,100 | 159,900 | 4 |
| 2013/02/19 | 157,000 | 157,100 | 157,000 | 157,100 | 2 |
| 2013/02/18 | 156,300 | 158,000 | 156,300 | 157,000 | 9 |
| 2013/02/15 | 156,300 | 157,500 | 153,000 | 156,300 | 29 |
| 2013/02/14 | 159,000 | 159,000 | 152,300 | 156,300 | 33 |
| 2013/02/13 | 162,400 | 162,800 | 156,000 | 160,000 | 28 |
| 2013/02/12 | 160,800 | 162,000 | 160,000 | 161,800 | 15 |
| 2013/02/08 | 160,000 | 160,000 | 158,200 | 160,000 | 6 |
| 2013/02/07 | 160,000 | 160,000 | 158,000 | 160,000 | 46 |
| 2013/02/06 | 160,000 | 162,000 | 157,000 | 162,000 | 25 |
| 2013/02/05 | 164,800 | 164,800 | 154,000 | 157,000 | 42 |
| 2013/02/04 | 153,700 | 166,400 | 153,700 | 165,000 | 49 |
| 2013/02/01 | 155,100 | 155,100 | 151,000 | 151,100 | 49 |
| 2013/01/31 | 155,500 | 155,500 | 150,000 | 151,200 | 93 |
| 2013/01/30 | 158,000 | 158,000 | 156,000 | 156,000 | 33 |
| 2013/01/29 | 158,500 | 162,000 | 156,000 | 158,000 | 65 |
| 2013/01/28 | 162,900 | 168,000 | 158,300 | 158,300 | 61 |
| 2013/01/25 | 162,500 | 162,800 | 162,500 | 162,500 | 15 |
| 2013/01/24 | 162,000 | 162,700 | 159,000 | 162,500 | 13 |
| 2013/01/23 | 160,600 | 162,000 | 159,000 | 162,000 | 27 |
| 2013/01/22 | 160,600 | 160,600 | 160,300 | 160,500 | 19 |
| 2013/01/21 | 160,500 | 163,000 | 160,500 | 161,300 | 16 |
| 2013/01/18 | 160,000 | 160,000 | 159,000 | 160,000 | 5 |
| 2013/01/17 | 157,100 | 158,000 | 154,200 | 158,000 | 21 |
| 2013/01/16 | 157,000 | 161,000 | 157,000 | 157,100 | 24 |
| 2013/01/15 | 154,000 | 154,900 | 151,000 | 154,400 | 31 |
| 2013/01/11 | 153,500 | 157,000 | 150,800 | 154,000 | 45 |
| 2013/01/10 | 149,800 | 153,000 | 149,500 | 152,800 | 31 |
| 2013/01/09 | 146,100 | 148,000 | 146,100 | 147,000 | 16 |
| 2013/01/08 | 148,900 | 148,900 | 147,000 | 147,000 | 15 |
| 2013/01/07 | 143,300 | 150,000 | 143,300 | 150,000 | 43 |
| 2013/01/04 | 143,400 | 144,800 | 142,300 | 142,300 | 10 |