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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,765 | 3,815 | 3,765 | 3,810 | 1,500 |
| 2017/12/28 | 3,865 | 3,865 | 3,705 | 3,765 | 2,900 |
| 2017/12/27 | 3,780 | 3,870 | 3,760 | 3,835 | 5,900 |
| 2017/12/26 | 3,620 | 3,725 | 3,610 | 3,705 | 6,000 |
| 2017/12/25 | 3,665 | 3,665 | 3,615 | 3,640 | 2,900 |
| 2017/12/22 | 3,680 | 3,700 | 3,630 | 3,665 | 6,900 |
| 2017/12/21 | 3,620 | 3,690 | 3,615 | 3,640 | 7,600 |
| 2017/12/20 | 3,555 | 3,620 | 3,475 | 3,620 | 5,000 |
| 2017/12/19 | 3,650 | 3,650 | 3,560 | 3,560 | 8,200 |
| 2017/12/18 | 3,730 | 3,730 | 3,645 | 3,650 | 8,800 |
| 2017/12/15 | 3,680 | 3,720 | 3,650 | 3,680 | 4,400 |
| 2017/12/14 | 3,700 | 3,715 | 3,665 | 3,685 | 3,700 |
| 2017/12/13 | 3,725 | 3,735 | 3,665 | 3,685 | 5,500 |
| 2017/12/12 | 3,725 | 3,725 | 3,670 | 3,700 | 3,600 |
| 2017/12/11 | 3,690 | 3,705 | 3,675 | 3,680 | 2,500 |
| 2017/12/08 | 3,745 | 3,745 | 3,660 | 3,690 | 3,100 |
| 2017/12/07 | 3,620 | 3,695 | 3,620 | 3,690 | 6,600 |
| 2017/12/06 | 3,730 | 3,730 | 3,605 | 3,615 | 5,600 |
| 2017/12/05 | 3,730 | 3,845 | 3,700 | 3,745 | 7,700 |
| 2017/12/04 | 3,800 | 3,840 | 3,750 | 3,775 | 2,500 |
| 2017/12/01 | 3,895 | 3,895 | 3,750 | 3,750 | 11,200 |
| 2017/11/30 | 3,900 | 3,930 | 3,855 | 3,915 | 5,700 |
| 2017/11/29 | 3,990 | 4,015 | 3,860 | 3,905 | 18,800 |
| 2017/11/28 | 3,925 | 3,970 | 3,870 | 3,970 | 8,800 |
| 2017/11/27 | 3,835 | 3,930 | 3,835 | 3,890 | 15,100 |
| 2017/11/24 | 3,695 | 3,800 | 3,640 | 3,800 | 10,200 |
| 2017/11/22 | 3,635 | 3,700 | 3,635 | 3,660 | 5,400 |
| 2017/11/21 | 3,600 | 3,640 | 3,590 | 3,605 | 7,100 |
| 2017/11/20 | 3,565 | 3,590 | 3,515 | 3,590 | 4,300 |
| 2017/11/17 | 3,625 | 3,635 | 3,470 | 3,565 | 4,900 |
| 2017/11/16 | 3,530 | 3,595 | 3,525 | 3,540 | 7,700 |
| 2017/11/15 | 3,805 | 3,835 | 3,505 | 3,520 | 17,700 |
| 2017/11/14 | 3,815 | 3,880 | 3,725 | 3,790 | 17,200 |
| 2017/11/13 | 3,770 | 3,790 | 3,670 | 3,750 | 7,400 |
| 2017/11/10 | 3,655 | 3,750 | 3,560 | 3,725 | 8,300 |
| 2017/11/09 | 3,670 | 3,750 | 3,620 | 3,650 | 9,200 |
| 2017/11/08 | 3,650 | 3,650 | 3,585 | 3,645 | 3,800 |
| 2017/11/07 | 3,530 | 3,680 | 3,530 | 3,660 | 14,000 |
| 2017/11/06 | 3,570 | 3,570 | 3,520 | 3,535 | 8,300 |
| 2017/11/02 | 3,525 | 3,535 | 3,515 | 3,535 | 7,800 |
| 2017/11/01 | 3,535 | 3,580 | 3,525 | 3,570 | 7,500 |
| 2017/10/31 | 3,550 | 3,560 | 3,510 | 3,545 | 3,300 |
| 2017/10/30 | 3,550 | 3,550 | 3,470 | 3,530 | 8,200 |
| 2017/10/27 | 3,650 | 3,650 | 3,455 | 3,480 | 24,600 |
| 2017/10/26 | 3,300 | 3,310 | 3,230 | 3,300 | 4,800 |
| 2017/10/25 | 3,165 | 3,285 | 3,145 | 3,265 | 5,100 |
| 2017/10/24 | 3,180 | 3,195 | 3,160 | 3,160 | 1,200 |
| 2017/10/23 | 3,180 | 3,185 | 3,125 | 3,180 | 1,700 |
| 2017/10/20 | 3,150 | 3,185 | 3,080 | 3,125 | 2,900 |
| 2017/10/19 | 3,220 | 3,220 | 3,220 | 3,220 | 200 |
| 2017/10/18 | 3,250 | 3,250 | 3,220 | 3,220 | 900 |
| 2017/10/17 | 3,275 | 3,275 | 3,250 | 3,275 | 1,300 |
| 2017/10/16 | 3,285 | 3,330 | 3,275 | 3,275 | 1,700 |
| 2017/10/13 | 3,295 | 3,330 | 3,295 | 3,330 | 5,100 |
| 2017/10/12 | 3,260 | 3,325 | 3,260 | 3,300 | 1,600 |
| 2017/10/11 | 3,305 | 3,320 | 3,250 | 3,290 | 4,700 |
| 2017/10/10 | 3,285 | 3,370 | 3,270 | 3,340 | 7,500 |
| 2017/10/06 | 3,245 | 3,290 | 3,245 | 3,290 | 2,000 |
| 2017/10/05 | 3,240 | 3,245 | 3,240 | 3,240 | 600 |
| 2017/10/04 | 3,255 | 3,255 | 3,235 | 3,245 | 1,200 |
| 2017/10/03 | 3,225 | 3,245 | 3,220 | 3,225 | 4,100 |
| 2017/10/02 | 3,270 | 3,270 | 3,190 | 3,210 | 3,700 |
| 2017/09/29 | 3,145 | 3,210 | 3,145 | 3,210 | 2,400 |
| 2017/09/28 | 3,100 | 3,120 | 3,095 | 3,100 | 1,300 |
| 2017/09/27 | 3,145 | 3,145 | 3,095 | 3,105 | 1,300 |
| 2017/09/26 | 3,130 | 3,130 | 3,105 | 3,105 | 800 |
| 2017/09/25 | 3,100 | 3,115 | 3,055 | 3,085 | 4,100 |
| 2017/09/22 | 3,110 | 3,110 | 3,010 | 3,085 | 3,100 |
| 2017/09/21 | 3,145 | 3,145 | 3,100 | 3,110 | 3,200 |
| 2017/09/20 | 3,050 | 3,150 | 2,998 | 3,135 | 8,900 |
| 2017/09/19 | 3,000 | 3,025 | 3,000 | 3,025 | 2,300 |
| 2017/09/15 | 2,985 | 3,005 | 2,985 | 3,000 | 1,700 |
| 2017/09/14 | 2,994 | 2,994 | 2,977 | 2,977 | 1,300 |
| 2017/09/13 | 2,974 | 2,991 | 2,970 | 2,976 | 2,200 |
| 2017/09/12 | 2,964 | 2,970 | 2,950 | 2,970 | 4,900 |
| 2017/09/11 | 2,930 | 2,948 | 2,903 | 2,943 | 1,900 |
| 2017/09/08 | 2,946 | 2,946 | 2,894 | 2,946 | 1,000 |
| 2017/09/07 | 2,870 | 2,940 | 2,852 | 2,897 | 1,400 |
| 2017/09/06 | 2,869 | 2,869 | 2,804 | 2,867 | 3,500 |
| 2017/09/05 | 2,918 | 2,918 | 2,870 | 2,876 | 5,700 |
| 2017/09/04 | 2,922 | 2,922 | 2,896 | 2,900 | 3,600 |
| 2017/09/01 | 2,897 | 2,919 | 2,896 | 2,909 | 1,800 |
| 2017/08/31 | 2,890 | 2,921 | 2,889 | 2,896 | 3,400 |
| 2017/08/30 | 2,907 | 2,915 | 2,886 | 2,886 | 3,200 |
| 2017/08/29 | 2,921 | 2,922 | 2,905 | 2,908 | 3,200 |
| 2017/08/28 | 2,944 | 2,944 | 2,917 | 2,920 | 2,000 |
| 2017/08/25 | 2,949 | 2,949 | 2,918 | 2,946 | 2,500 |
| 2017/08/24 | 2,927 | 2,949 | 2,920 | 2,930 | 1,200 |
| 2017/08/23 | 2,917 | 2,950 | 2,916 | 2,950 | 3,900 |
| 2017/08/22 | 2,944 | 2,950 | 2,930 | 2,930 | 2,000 |
| 2017/08/21 | 2,961 | 2,981 | 2,960 | 2,960 | 2,300 |
| 2017/08/18 | 2,981 | 2,999 | 2,976 | 2,976 | 1,100 |
| 2017/08/17 | 3,020 | 3,020 | 2,990 | 2,990 | 900 |
| 2017/08/16 | 3,005 | 3,005 | 2,990 | 2,990 | 1,000 |
| 2017/08/15 | 3,005 | 3,045 | 3,000 | 3,010 | 1,500 |
| 2017/08/14 | 3,025 | 3,050 | 3,000 | 3,030 | 2,400 |
| 2017/08/10 | 3,025 | 3,085 | 3,025 | 3,085 | 2,300 |
| 2017/08/09 | 3,080 | 3,090 | 3,025 | 3,025 | 1,800 |
| 2017/08/08 | 3,100 | 3,100 | 3,035 | 3,080 | 2,500 |
| 2017/08/07 | 3,110 | 3,110 | 3,100 | 3,105 | 1,300 |
| 2017/08/04 | 3,105 | 3,175 | 3,080 | 3,120 | 2,000 |
| 2017/08/03 | 3,135 | 3,160 | 3,095 | 3,150 | 3,900 |
| 2017/08/02 | 2,970 | 3,090 | 2,970 | 3,075 | 3,400 |
| 2017/08/01 | 3,015 | 3,030 | 2,962 | 2,970 | 4,500 |
| 2017/07/31 | 2,861 | 3,025 | 2,857 | 2,985 | 25,500 |
| 2017/07/28 | 3,310 | 3,340 | 3,280 | 3,290 | 2,400 |
| 2017/07/27 | 3,350 | 3,350 | 3,300 | 3,340 | 1,200 |
| 2017/07/26 | 3,350 | 3,350 | 3,305 | 3,340 | 900 |
| 2017/07/25 | 3,290 | 3,300 | 3,290 | 3,300 | 900 |
| 2017/07/24 | 3,305 | 3,310 | 3,280 | 3,310 | 1,400 |
| 2017/07/21 | 3,240 | 3,305 | 3,235 | 3,305 | 1,100 |
| 2017/07/20 | 3,255 | 3,265 | 3,255 | 3,265 | 200 |
| 2017/07/19 | 3,215 | 3,250 | 3,210 | 3,250 | 1,500 |
| 2017/07/18 | 3,370 | 3,370 | 3,285 | 3,285 | 1,100 |
| 2017/07/14 | 3,360 | 3,360 | 3,315 | 3,340 | 3,200 |
| 2017/07/13 | 3,345 | 3,350 | 3,340 | 3,350 | 1,200 |
| 2017/07/12 | 3,320 | 3,350 | 3,320 | 3,345 | 1,900 |
| 2017/07/11 | 3,245 | 3,350 | 3,245 | 3,315 | 3,400 |
| 2017/07/10 | 3,265 | 3,265 | 3,225 | 3,260 | 2,500 |
| 2017/07/07 | 3,195 | 3,215 | 3,195 | 3,215 | 1,300 |
| 2017/07/06 | 3,250 | 3,250 | 3,230 | 3,245 | 1,500 |
| 2017/07/05 | 3,195 | 3,250 | 3,195 | 3,250 | 1,600 |
| 2017/07/04 | 3,190 | 3,190 | 3,160 | 3,180 | 3,600 |
| 2017/07/03 | 3,160 | 3,230 | 3,160 | 3,200 | 6,700 |
| 2017/06/30 | 3,290 | 3,290 | 3,175 | 3,230 | 6,300 |
| 2017/06/29 | 3,335 | 3,350 | 3,310 | 3,310 | 2,900 |
| 2017/06/28 | 3,420 | 3,430 | 3,335 | 3,335 | 3,600 |
| 2017/06/27 | 3,405 | 3,405 | 3,335 | 3,380 | 4,600 |
| 2017/06/26 | 3,415 | 3,415 | 3,295 | 3,310 | 6,400 |
| 2017/06/23 | 3,380 | 3,380 | 3,335 | 3,345 | 1,900 |
| 2017/06/22 | 3,335 | 3,385 | 3,330 | 3,330 | 2,700 |
| 2017/06/21 | 3,350 | 3,390 | 3,330 | 3,330 | 2,800 |
| 2017/06/20 | 3,340 | 3,400 | 3,340 | 3,390 | 2,600 |
| 2017/06/19 | 3,330 | 3,345 | 3,310 | 3,335 | 2,900 |
| 2017/06/16 | 3,410 | 3,425 | 3,345 | 3,365 | 6,600 |
| 2017/06/15 | 3,550 | 3,550 | 3,465 | 3,470 | 2,500 |
| 2017/06/14 | 3,550 | 3,590 | 3,550 | 3,550 | 2,500 |
| 2017/06/13 | 3,570 | 3,590 | 3,550 | 3,550 | 3,700 |
| 2017/06/12 | 3,600 | 3,630 | 3,545 | 3,575 | 8,300 |
| 2017/06/09 | 3,545 | 3,585 | 3,520 | 3,570 | 3,400 |
| 2017/06/08 | 3,540 | 3,580 | 3,490 | 3,490 | 7,000 |
| 2017/06/07 | 3,530 | 3,530 | 3,520 | 3,530 | 2,100 |
| 2017/06/06 | 3,485 | 3,510 | 3,485 | 3,490 | 2,900 |
| 2017/06/05 | 3,500 | 3,500 | 3,435 | 3,475 | 3,500 |
| 2017/06/02 | 3,545 | 3,545 | 3,500 | 3,515 | 5,400 |
| 2017/06/01 | 3,455 | 3,555 | 3,450 | 3,500 | 7,900 |
| 2017/05/31 | 3,475 | 3,485 | 3,415 | 3,445 | 6,300 |
| 2017/05/30 | 3,515 | 3,515 | 3,455 | 3,455 | 3,500 |
| 2017/05/29 | 3,495 | 3,545 | 3,495 | 3,540 | 8,800 |
| 2017/05/26 | 3,380 | 3,495 | 3,360 | 3,495 | 18,400 |
| 2017/05/25 | 3,390 | 3,390 | 3,305 | 3,335 | 7,300 |
| 2017/05/24 | 3,335 | 3,365 | 3,260 | 3,325 | 5,600 |
| 2017/05/23 | 3,415 | 3,425 | 3,300 | 3,350 | 7,100 |
| 2017/05/22 | 3,415 | 3,440 | 3,400 | 3,425 | 2,600 |
| 2017/05/19 | 3,400 | 3,435 | 3,395 | 3,415 | 5,800 |
| 2017/05/18 | 3,315 | 3,420 | 3,315 | 3,400 | 9,100 |
| 2017/05/17 | 3,280 | 3,500 | 3,280 | 3,455 | 21,900 |
| 2017/05/16 | 3,135 | 3,250 | 3,105 | 3,250 | 17,200 |
| 2017/05/15 | 3,080 | 3,145 | 3,080 | 3,135 | 5,100 |
| 2017/05/12 | 3,105 | 3,110 | 3,085 | 3,085 | 3,600 |
| 2017/05/11 | 3,140 | 3,140 | 3,100 | 3,120 | 6,300 |
| 2017/05/10 | 3,080 | 3,140 | 3,050 | 3,140 | 5,300 |
| 2017/05/09 | 3,070 | 3,090 | 3,050 | 3,055 | 1,800 |
| 2017/05/08 | 3,085 | 3,085 | 3,000 | 3,070 | 10,900 |
| 2017/05/02 | 2,986 | 3,000 | 2,911 | 2,978 | 5,400 |
| 2017/05/01 | 3,090 | 3,090 | 3,000 | 3,010 | 7,900 |
| 2017/04/28 | 3,150 | 3,175 | 3,080 | 3,085 | 13,200 |
| 2017/04/27 | 3,090 | 3,095 | 3,050 | 3,060 | 9,500 |
| 2017/04/26 | 2,939 | 3,040 | 2,939 | 3,040 | 9,200 |
| 2017/04/25 | 2,859 | 2,919 | 2,840 | 2,913 | 2,900 |
| 2017/04/24 | 2,907 | 2,939 | 2,880 | 2,895 | 4,900 |
| 2017/04/21 | 2,914 | 2,914 | 2,860 | 2,907 | 5,500 |
| 2017/04/20 | 2,848 | 2,881 | 2,830 | 2,874 | 5,600 |
| 2017/04/19 | 2,740 | 2,831 | 2,740 | 2,805 | 4,700 |
| 2017/04/18 | 2,750 | 2,763 | 2,725 | 2,741 | 3,500 |
| 2017/04/17 | 2,680 | 2,749 | 2,666 | 2,700 | 6,600 |
| 2017/04/14 | 2,700 | 2,749 | 2,670 | 2,690 | 8,100 |
| 2017/04/13 | 2,760 | 2,760 | 2,661 | 2,707 | 6,200 |
| 2017/04/12 | 2,809 | 2,840 | 2,765 | 2,773 | 7,200 |
| 2017/04/11 | 2,930 | 2,930 | 2,857 | 2,876 | 4,700 |
| 2017/04/10 | 2,784 | 2,926 | 2,761 | 2,921 | 8,600 |
| 2017/04/07 | 2,780 | 2,780 | 2,660 | 2,745 | 19,100 |
| 2017/04/06 | 2,852 | 2,866 | 2,801 | 2,807 | 10,800 |
| 2017/04/05 | 2,929 | 3,015 | 2,850 | 2,899 | 18,500 |
| 2017/04/04 | 3,160 | 3,160 | 2,939 | 3,000 | 12,800 |
| 2017/04/03 | 3,125 | 3,195 | 3,070 | 3,170 | 12,100 |
| 2017/03/31 | 3,275 | 3,275 | 3,170 | 3,195 | 7,100 |
| 2017/03/30 | 3,195 | 3,265 | 3,185 | 3,225 | 12,800 |
| 2017/03/29 | 3,180 | 3,185 | 3,060 | 3,120 | 14,300 |
| 2017/03/28 | 3,255 | 3,255 | 3,160 | 3,180 | 3,900 |
| 2017/03/27 | 3,265 | 3,265 | 3,100 | 3,210 | 12,200 |
| 2017/03/24 | 3,265 | 3,290 | 3,240 | 3,265 | 7,800 |
| 2017/03/23 | 3,335 | 3,350 | 3,270 | 3,300 | 8,000 |
| 2017/03/22 | 3,380 | 3,380 | 3,285 | 3,375 | 7,800 |
| 2017/03/21 | 3,500 | 3,540 | 3,415 | 3,435 | 7,500 |
| 2017/03/17 | 3,565 | 3,565 | 3,445 | 3,550 | 10,900 |
| 2017/03/16 | 3,220 | 3,540 | 3,220 | 3,495 | 13,000 |
| 2017/03/15 | 3,365 | 3,435 | 3,240 | 3,280 | 11,400 |
| 2017/03/14 | 3,450 | 3,450 | 3,380 | 3,420 | 5,700 |
| 2017/03/13 | 3,490 | 3,600 | 3,430 | 3,450 | 18,400 |
| 2017/03/10 | 3,345 | 3,345 | 3,255 | 3,325 | 8,600 |
| 2017/03/09 | 3,330 | 3,390 | 3,310 | 3,345 | 8,200 |
| 2017/03/08 | 3,300 | 3,385 | 3,260 | 3,300 | 12,600 |
| 2017/03/07 | 3,220 | 3,260 | 3,200 | 3,215 | 7,100 |
| 2017/03/06 | 3,220 | 3,240 | 3,205 | 3,220 | 7,900 |
| 2017/03/03 | 3,210 | 3,265 | 3,185 | 3,215 | 2,800 |
| 2017/03/02 | 3,265 | 3,265 | 3,185 | 3,210 | 6,300 |
| 2017/03/01 | 3,215 | 3,285 | 3,180 | 3,265 | 6,300 |
| 2017/02/28 | 3,300 | 3,310 | 3,210 | 3,225 | 7,400 |
| 2017/02/27 | 3,140 | 3,250 | 3,125 | 3,250 | 22,700 |
| 2017/02/24 | 3,040 | 3,125 | 3,035 | 3,090 | 6,300 |
| 2017/02/23 | 3,100 | 3,100 | 3,030 | 3,045 | 4,500 |
| 2017/02/22 | 3,100 | 3,100 | 3,075 | 3,100 | 4,000 |
| 2017/02/21 | 3,100 | 3,100 | 3,055 | 3,085 | 2,100 |
| 2017/02/20 | 3,075 | 3,100 | 3,050 | 3,070 | 2,900 |
| 2017/02/17 | 3,100 | 3,100 | 3,020 | 3,060 | 4,000 |
| 2017/02/16 | 3,075 | 3,100 | 3,045 | 3,090 | 3,900 |
| 2017/02/15 | 3,060 | 3,085 | 3,000 | 3,075 | 9,500 |
| 2017/02/14 | 3,060 | 3,110 | 3,050 | 3,060 | 6,400 |
| 2017/02/13 | 3,000 | 3,045 | 2,910 | 3,030 | 11,000 |
| 2017/02/10 | 2,815 | 2,885 | 2,811 | 2,864 | 7,000 |
| 2017/02/09 | 2,752 | 2,834 | 2,720 | 2,817 | 15,700 |
| 2017/02/08 | 2,890 | 2,890 | 2,806 | 2,822 | 6,000 |
| 2017/02/07 | 2,983 | 2,983 | 2,894 | 2,894 | 9,600 |
| 2017/02/06 | 2,990 | 3,010 | 2,981 | 2,990 | 5,500 |
| 2017/02/03 | 3,085 | 3,085 | 2,975 | 2,990 | 8,600 |
| 2017/02/02 | 3,130 | 3,140 | 3,065 | 3,075 | 6,700 |
| 2017/02/01 | 3,150 | 3,175 | 3,125 | 3,140 | 6,900 |
| 2017/01/31 | 3,180 | 3,180 | 3,075 | 3,150 | 13,600 |
| 2017/01/30 | 3,040 | 3,110 | 3,030 | 3,110 | 8,600 |
| 2017/01/27 | 3,050 | 3,070 | 3,000 | 3,035 | 6,900 |
| 2017/01/26 | 3,135 | 3,135 | 3,050 | 3,050 | 10,100 |
| 2017/01/25 | 3,000 | 3,140 | 3,000 | 3,100 | 15,900 |
| 2017/01/24 | 2,829 | 2,995 | 2,829 | 2,995 | 22,600 |
| 2017/01/23 | 2,820 | 2,850 | 2,785 | 2,829 | 4,100 |
| 2017/01/20 | 2,755 | 2,805 | 2,755 | 2,795 | 7,600 |
| 2017/01/19 | 2,800 | 2,800 | 2,743 | 2,748 | 2,900 |
| 2017/01/18 | 2,712 | 2,776 | 2,652 | 2,730 | 9,000 |
| 2017/01/17 | 2,787 | 2,850 | 2,719 | 2,719 | 16,000 |
| 2017/01/16 | 2,720 | 2,770 | 2,710 | 2,759 | 9,600 |
| 2017/01/13 | 2,720 | 2,730 | 2,691 | 2,710 | 3,600 |
| 2017/01/12 | 2,691 | 2,755 | 2,605 | 2,692 | 10,700 |
| 2017/01/11 | 2,700 | 2,734 | 2,682 | 2,695 | 6,800 |
| 2017/01/10 | 2,637 | 2,689 | 2,637 | 2,678 | 7,400 |
| 2017/01/06 | 2,636 | 2,637 | 2,582 | 2,637 | 7,600 |
| 2017/01/05 | 2,540 | 2,650 | 2,540 | 2,635 | 11,800 |
| 2017/01/04 | 2,549 | 2,559 | 2,500 | 2,541 | 9,200 |