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 |
|---|---|---|---|---|---|
| 2016/12/30 | 2,460 | 2,495 | 2,450 | 2,493 | 8,200 |
| 2016/12/29 | 2,460 | 2,494 | 2,460 | 2,494 | 4,300 |
| 2016/12/28 | 2,457 | 2,499 | 2,457 | 2,471 | 5,100 |
| 2016/12/27 | 2,551 | 2,551 | 2,462 | 2,474 | 9,600 |
| 2016/12/26 | 2,680 | 2,680 | 2,558 | 2,590 | 5,700 |
| 2016/12/22 | 2,700 | 2,700 | 2,614 | 2,667 | 12,200 |
| 2016/12/21 | 2,670 | 2,780 | 2,635 | 2,749 | 26,500 |
| 2016/12/20 | 2,449 | 2,599 | 2,448 | 2,599 | 17,500 |
| 2016/12/19 | 2,409 | 2,449 | 2,370 | 2,446 | 7,000 |
| 2016/12/16 | 2,410 | 2,410 | 2,305 | 2,359 | 6,300 |
| 2016/12/16 | 1 -> 2.00 分割 | ||||
| 2016/12/15 | 4,760 | 4,765 | 4,620 | 4,765 | 4,300 |
| 2016/12/14 | 4,750 | 4,780 | 4,700 | 4,780 | 2,400 |
| 2016/12/13 | 4,710 | 4,725 | 4,630 | 4,680 | 4,800 |
| 2016/12/12 | 4,860 | 4,930 | 4,635 | 4,780 | 12,900 |
| 2016/12/09 | 5,120 | 5,200 | 4,860 | 4,920 | 10,300 |
| 2016/12/08 | 4,930 | 5,490 | 4,820 | 5,210 | 21,200 |
| 2016/12/07 | 4,550 | 4,900 | 4,510 | 4,895 | 26,200 |
| 2016/12/06 | 4,510 | 4,585 | 4,455 | 4,480 | 8,200 |
| 2016/12/05 | 4,420 | 4,620 | 4,420 | 4,555 | 14,800 |
| 2016/12/02 | 4,400 | 4,415 | 4,350 | 4,400 | 7,600 |
| 2016/12/01 | 4,425 | 4,490 | 4,300 | 4,350 | 34,100 |
| 2016/11/30 | 3,895 | 3,935 | 3,895 | 3,935 | 1,700 |
| 2016/11/29 | 3,970 | 3,970 | 3,925 | 3,925 | 2,100 |
| 2016/11/28 | 4,040 | 4,040 | 3,930 | 3,970 | 3,800 |
| 2016/11/25 | 4,050 | 4,050 | 3,970 | 3,995 | 4,700 |
| 2016/11/24 | 3,915 | 4,040 | 3,905 | 4,000 | 9,700 |
| 2016/11/22 | 3,855 | 3,930 | 3,825 | 3,905 | 9,900 |
| 2016/11/21 | 3,845 | 3,875 | 3,815 | 3,855 | 8,500 |
| 2016/11/18 | 3,780 | 3,830 | 3,770 | 3,795 | 6,900 |
| 2016/11/17 | 3,785 | 3,785 | 3,770 | 3,770 | 800 |
| 2016/11/16 | 3,780 | 3,785 | 3,755 | 3,785 | 2,300 |
| 2016/11/15 | 3,750 | 3,775 | 3,725 | 3,775 | 3,200 |
| 2016/11/14 | 3,765 | 3,775 | 3,750 | 3,750 | 3,800 |
| 2016/11/11 | 3,750 | 3,765 | 3,715 | 3,765 | 2,600 |
| 2016/11/10 | 3,750 | 3,775 | 3,700 | 3,720 | 4,800 |
| 2016/11/09 | 3,770 | 3,770 | 3,605 | 3,660 | 14,300 |
| 2016/11/08 | 3,745 | 3,780 | 3,710 | 3,740 | 3,600 |
| 2016/11/07 | 3,695 | 3,735 | 3,680 | 3,725 | 4,100 |
| 2016/11/04 | 3,620 | 3,735 | 3,620 | 3,725 | 13,200 |
| 2016/11/02 | 3,760 | 3,760 | 3,665 | 3,700 | 9,000 |
| 2016/11/01 | 3,750 | 3,770 | 3,730 | 3,760 | 3,400 |
| 2016/10/31 | 3,760 | 3,775 | 3,740 | 3,755 | 6,600 |
| 2016/10/28 | 3,840 | 3,850 | 3,715 | 3,760 | 14,400 |
| 2016/10/27 | 3,840 | 3,840 | 3,820 | 3,840 | 7,000 |
| 2016/10/26 | 3,860 | 3,875 | 3,835 | 3,845 | 6,500 |
| 2016/10/25 | 3,710 | 3,845 | 3,675 | 3,820 | 50,900 |
| 2016/10/24 | 4,130 | 4,195 | 4,130 | 4,190 | 4,600 |
| 2016/10/21 | 4,080 | 4,130 | 4,070 | 4,100 | 5,900 |
| 2016/10/20 | 4,015 | 4,115 | 4,015 | 4,055 | 4,300 |
| 2016/10/19 | 4,035 | 4,095 | 4,025 | 4,040 | 3,400 |
| 2016/10/18 | 3,890 | 4,075 | 3,890 | 4,075 | 5,800 |
| 2016/10/17 | 3,925 | 3,970 | 3,850 | 3,910 | 9,000 |
| 2016/10/14 | 4,020 | 4,020 | 3,945 | 3,975 | 5,200 |
| 2016/10/13 | 3,995 | 4,050 | 3,995 | 4,020 | 4,600 |
| 2016/10/12 | 4,080 | 4,095 | 3,965 | 3,975 | 6,400 |
| 2016/10/11 | 4,145 | 4,165 | 4,085 | 4,100 | 10,000 |
| 2016/10/07 | 3,990 | 4,075 | 3,915 | 4,075 | 8,600 |
| 2016/10/06 | 3,980 | 4,045 | 3,935 | 3,970 | 12,200 |
| 2016/10/05 | 3,895 | 3,980 | 3,895 | 3,930 | 10,200 |
| 2016/10/04 | 3,850 | 3,895 | 3,845 | 3,850 | 6,800 |
| 2016/10/03 | 3,815 | 3,845 | 3,795 | 3,845 | 6,100 |
| 2016/09/30 | 3,770 | 3,815 | 3,765 | 3,785 | 7,800 |
| 2016/09/29 | 3,725 | 3,850 | 3,720 | 3,840 | 33,800 |
| 2016/09/28 | 3,890 | 3,890 | 3,755 | 3,755 | 19,900 |
| 2016/09/27 | 3,885 | 3,980 | 3,855 | 3,950 | 8,600 |
| 2016/09/26 | 3,790 | 3,865 | 3,770 | 3,800 | 5,700 |
| 2016/09/23 | 3,705 | 3,850 | 3,705 | 3,720 | 5,200 |
| 2016/09/21 | 3,780 | 3,780 | 3,680 | 3,695 | 7,600 |
| 2016/09/20 | 3,800 | 3,855 | 3,760 | 3,810 | 2,600 |
| 2016/09/16 | 3,685 | 3,770 | 3,645 | 3,730 | 2,000 |
| 2016/09/15 | 3,640 | 3,760 | 3,615 | 3,630 | 4,700 |
| 2016/09/14 | 3,725 | 3,745 | 3,660 | 3,685 | 9,700 |
| 2016/09/13 | 3,855 | 3,900 | 3,765 | 3,795 | 2,600 |
| 2016/09/12 | 3,990 | 3,990 | 3,830 | 3,860 | 3,700 |
| 2016/09/09 | 3,965 | 4,000 | 3,965 | 3,990 | 600 |
| 2016/09/08 | 3,975 | 4,100 | 3,975 | 4,000 | 2,000 |
| 2016/09/07 | 3,940 | 3,960 | 3,930 | 3,940 | 1,800 |
| 2016/09/06 | 3,935 | 4,005 | 3,910 | 3,965 | 5,200 |
| 2016/09/05 | 4,040 | 4,045 | 3,950 | 4,005 | 2,700 |
| 2016/09/02 | 4,015 | 4,085 | 4,000 | 4,015 | 5,300 |
| 2016/09/01 | 4,305 | 4,310 | 4,125 | 4,125 | 4,300 |
| 2016/08/31 | 4,570 | 4,665 | 4,270 | 4,270 | 9,700 |
| 2016/08/30 | 4,075 | 4,350 | 4,075 | 4,350 | 9,100 |
| 2016/08/29 | 4,080 | 4,100 | 4,005 | 4,030 | 4,100 |
| 2016/08/26 | 4,040 | 4,040 | 4,000 | 4,000 | 800 |
| 2016/08/25 | 4,050 | 4,050 | 4,040 | 4,050 | 1,400 |
| 2016/08/24 | 3,980 | 4,045 | 3,975 | 4,045 | 4,200 |
| 2016/08/23 | 3,805 | 4,000 | 3,805 | 3,980 | 3,700 |
| 2016/08/22 | 3,725 | 3,825 | 3,655 | 3,805 | 3,000 |
| 2016/08/19 | 3,700 | 3,730 | 3,690 | 3,725 | 1,900 |
| 2016/08/18 | 3,710 | 3,710 | 3,605 | 3,675 | 3,200 |
| 2016/08/17 | 3,740 | 3,750 | 3,680 | 3,680 | 2,200 |
| 2016/08/16 | 3,785 | 3,785 | 3,715 | 3,740 | 2,200 |
| 2016/08/15 | 3,895 | 3,895 | 3,845 | 3,845 | 1,600 |
| 2016/08/12 | 3,855 | 3,855 | 3,750 | 3,850 | 1,500 |
| 2016/08/10 | 3,895 | 3,970 | 3,840 | 3,855 | 1,500 |
| 2016/08/09 | 3,660 | 3,805 | 3,420 | 3,800 | 14,300 |
| 2016/08/08 | 3,970 | 4,040 | 3,785 | 3,800 | 6,800 |
| 2016/08/05 | 3,950 | 3,980 | 3,880 | 3,980 | 3,600 |
| 2016/08/04 | 3,955 | 4,050 | 3,900 | 3,900 | 9,200 |
| 2016/08/03 | 3,880 | 4,020 | 3,860 | 3,860 | 5,500 |
| 2016/08/02 | 3,825 | 4,020 | 3,700 | 4,020 | 18,900 |
| 2016/08/01 | 3,715 | 4,105 | 3,560 | 3,895 | 41,700 |
| 2016/07/29 | 3,435 | 3,435 | 3,350 | 3,435 | 26,600 |
| 2016/07/28 | 2,880 | 2,933 | 2,871 | 2,933 | 5,700 |
| 2016/07/27 | 2,824 | 2,870 | 2,824 | 2,844 | 5,800 |
| 2016/07/26 | 2,770 | 2,815 | 2,770 | 2,815 | 3,500 |
| 2016/07/25 | 2,777 | 2,777 | 2,770 | 2,770 | 2,200 |
| 2016/07/22 | 2,765 | 2,790 | 2,765 | 2,777 | 700 |
| 2016/07/21 | 2,811 | 2,811 | 2,766 | 2,810 | 500 |
| 2016/07/20 | 2,798 | 2,830 | 2,798 | 2,811 | 800 |
| 2016/07/19 | 2,750 | 2,798 | 2,750 | 2,764 | 1,200 |
| 2016/07/15 | 2,784 | 2,784 | 2,733 | 2,733 | 1,100 |
| 2016/07/14 | 2,735 | 2,735 | 2,734 | 2,734 | 200 |
| 2016/07/13 | 2,693 | 2,715 | 2,686 | 2,688 | 1,200 |
| 2016/07/12 | 2,664 | 2,714 | 2,664 | 2,693 | 2,000 |
| 2016/07/11 | 2,700 | 2,738 | 2,690 | 2,690 | 700 |
| 2016/07/08 | 2,651 | 2,651 | 2,649 | 2,651 | 900 |
| 2016/07/07 | 2,651 | 2,658 | 2,650 | 2,658 | 1,000 |
| 2016/07/06 | 2,650 | 2,651 | 2,650 | 2,651 | 1,500 |
| 2016/07/05 | 2,750 | 2,750 | 2,690 | 2,690 | 1,000 |
| 2016/07/04 | 2,692 | 2,692 | 2,690 | 2,690 | 1,800 |
| 2016/07/01 | 2,720 | 2,720 | 2,690 | 2,690 | 600 |
| 2016/06/30 | 2,720 | 2,787 | 2,682 | 2,686 | 2,300 |
| 2016/06/29 | 2,662 | 2,681 | 2,662 | 2,681 | 400 |
| 2016/06/28 | 2,650 | 2,660 | 2,650 | 2,660 | 200 |
| 2016/06/27 | 2,800 | 2,800 | 2,609 | 2,682 | 2,800 |
| 2016/06/24 | 2,686 | 2,686 | 2,600 | 2,601 | 4,100 |
| 2016/06/23 | 2,650 | 2,730 | 2,611 | 2,680 | 2,500 |
| 2016/06/22 | 2,640 | 2,660 | 2,640 | 2,660 | 1,500 |
| 2016/06/21 | 2,625 | 2,690 | 2,625 | 2,690 | 2,400 |
| 2016/06/20 | 2,648 | 2,660 | 2,615 | 2,650 | 3,900 |
| 2016/06/17 | 2,648 | 2,648 | 2,648 | 2,648 | 200 |
| 2016/06/16 | 2,750 | 2,750 | 2,602 | 2,648 | 5,700 |
| 2016/06/15 | 2,780 | 2,780 | 2,717 | 2,755 | 3,600 |
| 2016/06/14 | 3,000 | 3,065 | 2,780 | 2,816 | 8,900 |
| 2016/06/13 | 2,760 | 2,900 | 2,731 | 2,900 | 14,700 |
| 2016/06/10 | 2,718 | 2,730 | 2,718 | 2,730 | 800 |
| 2016/06/09 | 2,700 | 2,719 | 2,680 | 2,719 | 4,500 |
| 2016/06/08 | 2,697 | 2,700 | 2,680 | 2,700 | 1,000 |
| 2016/06/07 | 2,715 | 2,715 | 2,669 | 2,697 | 1,100 |
| 2016/06/06 | 2,638 | 2,680 | 2,592 | 2,677 | 3,500 |
| 2016/06/03 | 2,645 | 2,655 | 2,645 | 2,649 | 900 |
| 2016/06/02 | 2,617 | 2,640 | 2,617 | 2,619 | 1,200 |
| 2016/06/01 | 2,666 | 2,666 | 2,623 | 2,640 | 1,400 |
| 2016/05/31 | 2,634 | 2,670 | 2,620 | 2,668 | 4,200 |
| 2016/05/30 | 2,610 | 2,633 | 2,610 | 2,614 | 1,200 |
| 2016/05/27 | 2,620 | 2,621 | 2,569 | 2,590 | 3,800 |
| 2016/05/26 | 2,600 | 2,625 | 2,555 | 2,610 | 3,700 |
| 2016/05/25 | 2,550 | 2,570 | 2,543 | 2,550 | 3,100 |
| 2016/05/24 | 2,548 | 2,550 | 2,532 | 2,532 | 2,400 |
| 2016/05/23 | 2,520 | 2,547 | 2,520 | 2,529 | 3,800 |
| 2016/05/20 | 2,480 | 2,585 | 2,480 | 2,515 | 3,700 |
| 2016/05/19 | 2,513 | 2,530 | 2,501 | 2,518 | 5,900 |
| 2016/05/18 | 2,535 | 2,543 | 2,510 | 2,510 | 7,600 |
| 2016/05/17 | 2,661 | 2,662 | 2,560 | 2,564 | 9,600 |
| 2016/05/16 | 2,661 | 2,718 | 2,661 | 2,667 | 2,700 |
| 2016/05/13 | 2,759 | 2,759 | 2,686 | 2,688 | 4,900 |
| 2016/05/12 | 2,695 | 2,710 | 2,621 | 2,709 | 18,200 |
| 2016/05/11 | 2,515 | 2,515 | 2,490 | 2,495 | 3,600 |
| 2016/05/10 | 2,530 | 2,530 | 2,471 | 2,515 | 7,100 |
| 2016/05/09 | 2,630 | 2,650 | 2,554 | 2,554 | 3,100 |
| 2016/05/06 | 2,550 | 2,698 | 2,520 | 2,572 | 13,700 |
| 2016/05/02 | 2,463 | 2,571 | 2,463 | 2,530 | 9,900 |
| 2016/04/28 | 2,311 | 2,373 | 2,311 | 2,313 | 5,200 |
| 2016/04/27 | 2,298 | 2,298 | 2,260 | 2,260 | 200 |
| 2016/04/26 | 2,300 | 2,300 | 2,270 | 2,280 | 900 |
| 2016/04/25 | 2,300 | 2,300 | 2,290 | 2,290 | 300 |
| 2016/04/22 | 2,290 | 2,290 | 2,290 | 2,290 | 100 |
| 2016/04/21 | 2,329 | 2,329 | 2,299 | 2,300 | 1,100 |
| 2016/04/20 | 2,300 | 2,300 | 2,275 | 2,275 | 400 |
| 2016/04/19 | 2,330 | 2,330 | 2,299 | 2,300 | 1,200 |
| 2016/04/18 | 2,280 | 2,280 | 2,250 | 2,250 | 1,100 |
| 2016/04/15 | 2,275 | 2,301 | 2,275 | 2,280 | 900 |
| 2016/04/14 | 2,303 | 2,304 | 2,253 | 2,275 | 900 |
| 2016/04/13 | 2,310 | 2,310 | 2,310 | 2,310 | 200 |
| 2016/04/12 | 2,305 | 2,305 | 2,301 | 2,301 | 200 |
| 2016/04/11 | 2,290 | 2,320 | 2,290 | 2,319 | 300 |
| 2016/04/06 | 2,250 | 2,250 | 2,250 | 2,250 | 200 |
| 2016/04/05 | 2,248 | 2,248 | 2,248 | 2,248 | 300 |
| 2016/04/04 | 2,269 | 2,270 | 2,248 | 2,248 | 500 |
| 2016/04/01 | 2,320 | 2,320 | 2,280 | 2,280 | 400 |
| 2016/03/31 | 2,350 | 2,351 | 2,300 | 2,300 | 1,000 |
| 2016/03/30 | 2,375 | 2,375 | 2,375 | 2,375 | 100 |
| 2016/03/29 | 2,390 | 2,390 | 2,390 | 2,390 | 100 |
| 2016/03/28 | 2,425 | 2,425 | 2,425 | 2,425 | 400 |
| 2016/03/25 | 2,400 | 2,400 | 2,375 | 2,375 | 300 |
| 2016/03/24 | 2,420 | 2,420 | 2,411 | 2,415 | 1,300 |
| 2016/03/23 | 2,415 | 2,420 | 2,415 | 2,420 | 300 |
| 2016/03/22 | 2,400 | 2,415 | 2,400 | 2,415 | 600 |
| 2016/03/18 | 2,368 | 2,400 | 2,368 | 2,400 | 1,600 |
| 2016/03/17 | 2,369 | 2,369 | 2,322 | 2,322 | 900 |
| 2016/03/16 | 2,372 | 2,372 | 2,312 | 2,326 | 2,300 |
| 2016/03/15 | 2,383 | 2,383 | 2,341 | 2,382 | 3,400 |
| 2016/03/14 | 2,335 | 2,381 | 2,335 | 2,381 | 3,100 |
| 2016/03/11 | 2,300 | 2,300 | 2,300 | 2,300 | 200 |
| 2016/03/09 | 2,300 | 2,300 | 2,300 | 2,300 | 100 |
| 2016/03/08 | 2,338 | 2,338 | 2,338 | 2,338 | 100 |
| 2016/03/07 | 2,300 | 2,339 | 2,300 | 2,339 | 200 |
| 2016/03/02 | 2,300 | 2,300 | 2,300 | 2,300 | 1,800 |
| 2016/03/01 | 2,221 | 2,255 | 2,215 | 2,255 | 1,800 |
| 2016/02/29 | 2,355 | 2,355 | 2,320 | 2,320 | 600 |
| 2016/02/26 | 2,356 | 2,356 | 2,320 | 2,330 | 800 |
| 2016/02/19 | 2,256 | 2,256 | 2,256 | 2,256 | 300 |
| 2016/02/18 | 2,300 | 2,300 | 2,250 | 2,256 | 600 |
| 2016/02/17 | 2,214 | 2,216 | 2,210 | 2,210 | 400 |
| 2016/02/16 | 2,201 | 2,251 | 2,201 | 2,251 | 200 |
| 2016/02/15 | 2,200 | 2,251 | 2,200 | 2,251 | 1,300 |
| 2016/02/12 | 2,338 | 2,338 | 2,172 | 2,200 | 2,400 |
| 2016/02/10 | 2,400 | 2,400 | 2,300 | 2,300 | 1,300 |
| 2016/02/09 | 2,374 | 2,374 | 2,325 | 2,374 | 1,200 |
| 2016/02/08 | 2,352 | 2,383 | 2,352 | 2,383 | 300 |
| 2016/02/05 | 2,355 | 2,383 | 2,353 | 2,383 | 600 |
| 2016/02/04 | 2,384 | 2,384 | 2,384 | 2,384 | 100 |
| 2016/02/03 | 2,385 | 2,385 | 2,373 | 2,384 | 1,300 |
| 2016/02/02 | 2,400 | 2,415 | 2,400 | 2,415 | 1,900 |
| 2016/02/01 | 2,350 | 2,350 | 2,299 | 2,304 | 1,000 |
| 2016/01/29 | 2,385 | 2,385 | 2,350 | 2,350 | 300 |
| 2016/01/27 | 2,400 | 2,400 | 2,387 | 2,387 | 600 |
| 2016/01/26 | 2,301 | 2,302 | 2,300 | 2,302 | 1,400 |
| 2016/01/22 | 2,300 | 2,300 | 2,300 | 2,300 | 100 |
| 2016/01/21 | 2,253 | 2,265 | 2,240 | 2,240 | 1,200 |
| 2016/01/20 | 2,270 | 2,270 | 2,265 | 2,265 | 8,900 |
| 2016/01/18 | 2,300 | 2,300 | 2,250 | 2,265 | 1,800 |
| 2016/01/15 | 2,380 | 2,380 | 2,380 | 2,380 | 600 |
| 2016/01/14 | 2,335 | 2,335 | 2,335 | 2,335 | 200 |
| 2016/01/12 | 2,330 | 2,333 | 2,330 | 2,330 | 1,200 |
| 2016/01/08 | 2,351 | 2,351 | 2,351 | 2,351 | 300 |
| 2016/01/07 | 2,352 | 2,355 | 2,351 | 2,351 | 700 |
| 2016/01/06 | 2,400 | 2,400 | 2,400 | 2,400 | 100 |
| 2016/01/05 | 2,394 | 2,400 | 2,327 | 2,400 | 1,900 |
| 2016/01/04 | 2,302 | 2,395 | 2,301 | 2,354 | 2,400 |