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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,780 | 4,805 | 4,725 | 4,725 | 800 |
| 2020/12/28 | 5,000 | 5,000 | 4,850 | 4,850 | 600 |
| 2020/12/25 | 4,950 | 4,995 | 4,950 | 4,995 | 400 |
| 2020/12/23 | 4,980 | 4,980 | 4,940 | 4,940 | 200 |
| 2020/12/22 | 5,020 | 5,030 | 4,990 | 5,030 | 300 |
| 2020/12/21 | 5,020 | 5,050 | 5,020 | 5,050 | 1,100 |
| 2020/12/18 | 4,985 | 5,020 | 4,905 | 5,020 | 1,500 |
| 2020/12/17 | 5,030 | 5,040 | 4,965 | 5,040 | 2,100 |
| 2020/12/16 | 5,010 | 5,010 | 4,830 | 5,000 | 3,600 |
| 2020/12/15 | 4,975 | 5,010 | 4,970 | 5,010 | 900 |
| 2020/12/14 | 5,030 | 5,030 | 4,965 | 5,030 | 800 |
| 2020/12/11 | 5,050 | 5,050 | 4,950 | 5,030 | 500 |
| 2020/12/10 | 5,040 | 5,040 | 4,975 | 5,020 | 1,500 |
| 2020/12/09 | 4,820 | 5,040 | 4,820 | 5,040 | 2,800 |
| 2020/12/08 | 4,990 | 4,995 | 4,955 | 4,995 | 2,600 |
| 2020/12/07 | 4,920 | 4,930 | 4,855 | 4,920 | 2,100 |
| 2020/12/04 | 4,695 | 4,785 | 4,680 | 4,785 | 1,800 |
| 2020/12/03 | 4,765 | 4,765 | 4,765 | 4,765 | 100 |
| 2020/12/02 | 4,790 | 4,795 | 4,760 | 4,795 | 1,000 |
| 2020/11/30 | 4,635 | 4,745 | 4,635 | 4,745 | 600 |
| 2020/11/27 | 4,595 | 4,775 | 4,595 | 4,705 | 3,200 |
| 2020/11/26 | 4,515 | 4,600 | 4,475 | 4,600 | 4,000 |
| 2020/11/25 | 4,455 | 4,490 | 4,440 | 4,490 | 1,300 |
| 2020/11/24 | 4,375 | 4,455 | 4,310 | 4,455 | 1,000 |
| 2020/11/20 | 4,200 | 4,305 | 4,200 | 4,305 | 600 |
| 2020/11/19 | 4,185 | 4,230 | 4,110 | 4,215 | 1,800 |
| 2020/11/18 | 4,110 | 4,185 | 4,080 | 4,185 | 800 |
| 2020/11/17 | 4,080 | 4,215 | 4,050 | 4,110 | 4,400 |
| 2020/11/16 | 4,050 | 4,060 | 4,035 | 4,055 | 800 |
| 2020/11/13 | 4,065 | 4,065 | 4,000 | 4,050 | 2,600 |
| 2020/11/12 | 4,100 | 4,100 | 4,005 | 4,065 | 1,100 |
| 2020/11/11 | 3,850 | 4,095 | 3,850 | 4,040 | 2,500 |
| 2020/11/10 | 3,740 | 3,870 | 3,735 | 3,775 | 4,400 |
| 2020/11/09 | 3,605 | 3,710 | 3,600 | 3,710 | 2,600 |
| 2020/11/06 | 3,550 | 3,595 | 3,550 | 3,570 | 1,800 |
| 2020/11/05 | 3,510 | 3,595 | 3,420 | 3,480 | 1,900 |
| 2020/11/04 | 3,430 | 3,520 | 3,430 | 3,510 | 1,900 |
| 2020/11/02 | 3,385 | 3,385 | 3,370 | 3,375 | 1,700 |
| 2020/10/30 | 3,310 | 3,465 | 3,310 | 3,320 | 1,500 |
| 2020/10/29 | 3,505 | 3,580 | 3,205 | 3,270 | 6,800 |
| 2020/10/28 | 3,575 | 3,640 | 3,575 | 3,580 | 1,400 |
| 2020/10/27 | 3,535 | 3,630 | 3,535 | 3,580 | 4,800 |
| 2020/10/26 | 3,820 | 3,825 | 3,725 | 3,810 | 2,400 |
| 2020/10/23 | 3,840 | 3,855 | 3,610 | 3,705 | 6,500 |
| 2020/10/22 | 4,035 | 4,040 | 3,910 | 3,910 | 2,400 |
| 2020/10/20 | 4,050 | 4,050 | 4,020 | 4,035 | 800 |
| 2020/10/19 | 4,120 | 4,135 | 4,065 | 4,110 | 2,300 |
| 2020/10/16 | 4,215 | 4,325 | 4,115 | 4,115 | 1,900 |
| 2020/10/15 | 4,320 | 4,320 | 4,260 | 4,285 | 600 |
| 2020/10/14 | 4,330 | 4,390 | 4,330 | 4,370 | 400 |
| 2020/10/12 | 4,200 | 4,335 | 4,200 | 4,315 | 600 |
| 2020/10/09 | 4,330 | 4,385 | 4,255 | 4,260 | 2,100 |
| 2020/10/08 | 4,515 | 4,540 | 4,330 | 4,355 | 3,100 |
| 2020/10/07 | 4,515 | 4,515 | 4,515 | 4,515 | 200 |
| 2020/10/05 | 4,460 | 4,460 | 4,355 | 4,445 | 1,500 |
| 2020/10/02 | 4,525 | 4,615 | 4,460 | 4,460 | 1,400 |
| 2020/09/30 | 4,545 | 4,555 | 4,500 | 4,500 | 1,800 |
| 2020/09/29 | 4,580 | 4,600 | 4,505 | 4,545 | 1,100 |
| 2020/09/28 | 4,660 | 4,675 | 4,550 | 4,550 | 1,900 |
| 2020/09/25 | 4,510 | 4,680 | 4,510 | 4,610 | 2,400 |
| 2020/09/24 | 4,650 | 4,650 | 4,510 | 4,510 | 1,500 |
| 2020/09/23 | 4,500 | 4,650 | 4,500 | 4,650 | 3,700 |
| 2020/09/18 | 4,575 | 4,580 | 4,540 | 4,540 | 1,300 |
| 2020/09/17 | 4,605 | 4,640 | 4,525 | 4,525 | 3,100 |
| 2020/09/16 | 4,700 | 4,750 | 4,665 | 4,665 | 600 |
| 2020/09/15 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2020/09/14 | 4,725 | 4,750 | 4,700 | 4,700 | 900 |
| 2020/09/11 | 4,630 | 4,655 | 4,630 | 4,655 | 400 |
| 2020/09/10 | 4,675 | 4,675 | 4,630 | 4,630 | 400 |
| 2020/09/09 | 4,675 | 4,675 | 4,675 | 4,675 | 200 |
| 2020/09/04 | 4,700 | 4,700 | 4,630 | 4,675 | 700 |
| 2020/09/03 | 4,775 | 4,880 | 4,625 | 4,810 | 8,400 |
| 2020/09/02 | 4,665 | 4,790 | 4,665 | 4,790 | 3,800 |
| 2020/09/01 | 4,570 | 4,650 | 4,525 | 4,650 | 1,000 |
| 2020/08/31 | 4,640 | 4,640 | 4,640 | 4,640 | 100 |
| 2020/08/28 | 4,505 | 4,505 | 4,410 | 4,500 | 1,500 |
| 2020/08/26 | 4,725 | 4,725 | 4,600 | 4,675 | 1,000 |
| 2020/08/25 | 4,710 | 4,720 | 4,540 | 4,715 | 1,800 |
| 2020/08/24 | 4,620 | 4,710 | 4,495 | 4,710 | 1,500 |
| 2020/08/21 | 4,665 | 4,665 | 4,570 | 4,640 | 400 |
| 2020/08/20 | 4,480 | 4,840 | 4,455 | 4,700 | 5,300 |
| 2020/08/19 | 4,500 | 4,550 | 4,360 | 4,410 | 900 |
| 2020/08/18 | 4,460 | 4,495 | 4,405 | 4,495 | 600 |
| 2020/08/17 | 4,225 | 4,435 | 4,220 | 4,435 | 1,500 |
| 2020/08/13 | 4,235 | 4,375 | 4,235 | 4,365 | 1,000 |
| 2020/08/11 | 4,210 | 4,545 | 4,175 | 4,425 | 4,500 |
| 2020/08/07 | 4,275 | 4,275 | 4,275 | 4,275 | 200 |
| 2020/08/06 | 4,195 | 4,195 | 4,075 | 4,135 | 1,500 |
| 2020/08/05 | 4,170 | 4,265 | 4,080 | 4,265 | 1,500 |
| 2020/08/04 | 4,000 | 4,300 | 3,990 | 4,285 | 6,800 |
| 2020/08/03 | 4,125 | 4,125 | 3,955 | 3,960 | 2,200 |
| 2020/07/31 | 4,100 | 4,175 | 4,055 | 4,055 | 1,500 |
| 2020/07/30 | 4,290 | 4,290 | 4,070 | 4,115 | 3,000 |
| 2020/07/29 | 4,260 | 4,295 | 4,260 | 4,290 | 700 |
| 2020/07/28 | 4,460 | 4,460 | 4,220 | 4,260 | 3,200 |
| 2020/07/27 | 4,870 | 4,870 | 4,475 | 4,480 | 6,900 |
| 2020/07/22 | 4,860 | 4,860 | 4,855 | 4,860 | 1,000 |
| 2020/07/21 | 4,755 | 4,860 | 4,700 | 4,700 | 1,200 |
| 2020/07/20 | 4,715 | 4,730 | 4,715 | 4,730 | 400 |
| 2020/07/17 | 4,820 | 4,820 | 4,710 | 4,710 | 400 |
| 2020/07/15 | 4,880 | 4,880 | 4,755 | 4,820 | 1,000 |
| 2020/07/14 | 4,695 | 4,880 | 4,695 | 4,880 | 1,000 |
| 2020/07/13 | 4,810 | 4,810 | 4,810 | 4,810 | 300 |
| 2020/07/10 | 4,780 | 4,880 | 4,780 | 4,880 | 2,700 |
| 2020/07/09 | 4,720 | 4,880 | 4,720 | 4,850 | 2,000 |
| 2020/07/08 | 4,730 | 4,730 | 4,730 | 4,730 | 200 |
| 2020/07/07 | 4,865 | 4,865 | 4,865 | 4,865 | 200 |
| 2020/07/06 | 4,920 | 4,940 | 4,895 | 4,935 | 3,000 |
| 2020/07/03 | 4,715 | 4,835 | 4,670 | 4,725 | 6,500 |
| 2020/07/02 | 4,815 | 4,815 | 4,710 | 4,720 | 1,500 |
| 2020/07/01 | 4,805 | 4,820 | 4,805 | 4,815 | 700 |
| 2020/06/30 | 4,655 | 4,910 | 4,645 | 4,805 | 3,500 |
| 2020/06/29 | 4,655 | 4,695 | 4,540 | 4,655 | 2,000 |
| 2020/06/26 | 4,940 | 4,940 | 4,705 | 4,725 | 4,100 |
| 2020/06/25 | 4,800 | 4,865 | 4,800 | 4,805 | 4,300 |
| 2020/06/24 | 4,940 | 4,975 | 4,875 | 4,915 | 1,900 |
| 2020/06/23 | 4,970 | 4,970 | 4,935 | 4,935 | 700 |
| 2020/06/22 | 5,000 | 5,000 | 4,940 | 4,940 | 2,800 |
| 2020/06/19 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2020/06/18 | 4,995 | 5,000 | 4,905 | 5,000 | 1,500 |
| 2020/06/17 | 5,000 | 5,000 | 4,855 | 4,945 | 1,100 |
| 2020/06/16 | 4,950 | 5,020 | 4,905 | 5,000 | 3,600 |
| 2020/06/15 | 4,820 | 4,945 | 4,820 | 4,945 | 700 |
| 2020/06/12 | 4,785 | 4,990 | 4,785 | 4,980 | 3,400 |
| 2020/06/11 | 5,000 | 5,040 | 4,875 | 4,995 | 6,800 |
| 2020/06/10 | 4,960 | 5,000 | 4,860 | 4,920 | 1,400 |
| 2020/06/09 | 5,010 | 5,010 | 4,960 | 4,960 | 1,000 |
| 2020/06/08 | 5,060 | 5,060 | 4,950 | 4,995 | 7,000 |
| 2020/06/05 | 4,895 | 5,090 | 4,895 | 5,060 | 4,700 |
| 2020/06/04 | 5,000 | 5,000 | 4,745 | 4,930 | 5,600 |
| 2020/06/03 | 5,000 | 5,050 | 4,945 | 5,000 | 4,100 |
| 2020/06/02 | 4,950 | 5,010 | 4,950 | 5,000 | 800 |
| 2020/06/01 | 5,090 | 5,090 | 4,965 | 5,030 | 2,800 |
| 2020/05/29 | 5,100 | 5,100 | 4,980 | 5,050 | 5,300 |
| 2020/05/28 | 4,905 | 5,240 | 4,875 | 5,190 | 9,500 |
| 2020/05/27 | 5,020 | 5,080 | 4,895 | 4,990 | 6,100 |
| 2020/05/26 | 5,100 | 5,100 | 4,870 | 5,020 | 12,000 |
| 2020/05/25 | 4,800 | 5,100 | 4,770 | 5,100 | 41,100 |
| 2020/05/22 | 4,435 | 4,990 | 4,390 | 4,990 | 53,800 |
| 2020/05/21 | 3,795 | 4,290 | 3,780 | 4,290 | 26,300 |
| 2020/05/20 | 3,580 | 3,625 | 3,575 | 3,590 | 1,800 |
| 2020/05/19 | 3,650 | 3,660 | 3,580 | 3,580 | 1,800 |
| 2020/05/18 | 3,565 | 3,630 | 3,550 | 3,550 | 2,000 |
| 2020/05/15 | 3,675 | 3,685 | 3,555 | 3,600 | 3,700 |
| 2020/05/14 | 3,740 | 3,760 | 3,705 | 3,720 | 2,200 |
| 2020/05/13 | 3,770 | 3,820 | 3,750 | 3,760 | 2,800 |
| 2020/05/12 | 3,880 | 3,880 | 3,760 | 3,800 | 4,700 |
| 2020/05/11 | 3,775 | 3,840 | 3,710 | 3,840 | 6,900 |
| 2020/05/08 | 3,710 | 3,710 | 3,535 | 3,565 | 6,600 |
| 2020/05/07 | 3,625 | 3,725 | 3,600 | 3,710 | 2,900 |
| 2020/05/01 | 3,780 | 3,780 | 3,635 | 3,635 | 6,100 |
| 2020/04/30 | 3,795 | 3,795 | 3,720 | 3,780 | 6,500 |
| 2020/04/28 | 3,725 | 3,810 | 3,630 | 3,630 | 6,800 |
| 2020/04/27 | 3,680 | 3,680 | 3,540 | 3,615 | 2,600 |
| 2020/04/24 | 3,625 | 3,675 | 3,580 | 3,610 | 1,600 |
| 2020/04/23 | 3,605 | 3,680 | 3,605 | 3,615 | 800 |
| 2020/04/22 | 3,575 | 3,580 | 3,505 | 3,535 | 1,300 |
| 2020/04/21 | 3,745 | 3,745 | 3,630 | 3,630 | 1,000 |
| 2020/04/20 | 3,685 | 3,745 | 3,685 | 3,745 | 600 |
| 2020/04/17 | 3,680 | 3,695 | 3,660 | 3,660 | 600 |
| 2020/04/16 | 3,650 | 3,655 | 3,615 | 3,645 | 500 |
| 2020/04/15 | 3,610 | 3,810 | 3,610 | 3,660 | 2,900 |
| 2020/04/14 | 3,560 | 3,630 | 3,560 | 3,600 | 1,400 |
| 2020/04/13 | 3,645 | 3,645 | 3,575 | 3,590 | 1,300 |
| 2020/04/10 | 3,795 | 3,795 | 3,695 | 3,705 | 2,400 |
| 2020/04/09 | 3,755 | 3,810 | 3,710 | 3,725 | 3,600 |
| 2020/04/08 | 3,670 | 3,765 | 3,540 | 3,685 | 3,900 |
| 2020/04/07 | 3,700 | 3,755 | 3,645 | 3,730 | 1,800 |
| 2020/04/06 | 3,720 | 3,720 | 3,435 | 3,610 | 4,300 |
| 2020/04/03 | 3,750 | 3,875 | 3,610 | 3,720 | 8,800 |
| 2020/04/02 | 3,840 | 3,840 | 3,675 | 3,735 | 2,700 |
| 2020/04/01 | 3,750 | 3,890 | 3,710 | 3,815 | 6,200 |
| 2020/03/31 | 3,665 | 3,785 | 3,665 | 3,750 | 2,500 |
| 2020/03/30 | 3,805 | 3,815 | 3,595 | 3,640 | 8,900 |
| 2020/03/27 | 3,765 | 4,030 | 3,765 | 4,010 | 8,100 |
| 2020/03/26 | 3,835 | 3,840 | 3,730 | 3,825 | 8,400 |
| 2020/03/25 | 3,595 | 3,770 | 3,560 | 3,760 | 10,900 |
| 2020/03/24 | 3,220 | 3,375 | 3,105 | 3,305 | 5,500 |
| 2020/03/23 | 3,010 | 3,010 | 2,951 | 3,010 | 8,200 |
| 2020/03/19 | 3,150 | 3,150 | 3,000 | 3,045 | 6,700 |
| 2020/03/18 | 3,065 | 3,210 | 3,065 | 3,210 | 5,100 |
| 2020/03/17 | 3,150 | 3,170 | 3,055 | 3,135 | 6,600 |
| 2020/03/16 | 3,180 | 3,255 | 3,110 | 3,155 | 6,900 |
| 2020/03/13 | 3,010 | 3,125 | 3,010 | 3,105 | 6,800 |
| 2020/03/12 | 3,390 | 3,420 | 3,300 | 3,350 | 6,400 |
| 2020/03/11 | 3,750 | 3,830 | 3,600 | 3,600 | 6,700 |
| 2020/03/10 | 3,500 | 3,605 | 3,325 | 3,530 | 7,900 |
| 2020/03/09 | 3,800 | 3,865 | 3,640 | 3,750 | 9,800 |
| 2020/03/06 | 4,110 | 4,135 | 4,015 | 4,070 | 3,200 |
| 2020/03/05 | 4,215 | 4,225 | 4,120 | 4,205 | 2,000 |
| 2020/03/04 | 4,060 | 4,255 | 4,015 | 4,215 | 7,100 |
| 2020/03/03 | 4,480 | 4,480 | 4,095 | 4,145 | 5,200 |
| 2020/03/02 | 4,150 | 4,385 | 4,150 | 4,385 | 7,000 |
| 2020/02/28 | 4,520 | 4,520 | 4,165 | 4,165 | 9,600 |
| 2020/02/27 | 4,780 | 4,800 | 4,560 | 4,600 | 5,700 |
| 2020/02/26 | 4,555 | 4,795 | 4,530 | 4,795 | 11,100 |
| 2020/02/25 | 4,520 | 4,600 | 4,520 | 4,600 | 3,600 |
| 2020/02/21 | 4,725 | 4,740 | 4,710 | 4,710 | 2,500 |
| 2020/02/20 | 4,675 | 4,725 | 4,670 | 4,725 | 4,600 |
| 2020/02/19 | 4,670 | 4,680 | 4,620 | 4,665 | 5,300 |
| 2020/02/18 | 4,805 | 4,805 | 4,680 | 4,685 | 5,500 |
| 2020/02/17 | 4,855 | 4,855 | 4,785 | 4,805 | 4,700 |
| 2020/02/14 | 4,975 | 4,985 | 4,875 | 4,880 | 5,000 |
| 2020/02/13 | 4,960 | 4,985 | 4,935 | 4,985 | 3,100 |
| 2020/02/12 | 5,000 | 5,000 | 4,935 | 4,940 | 3,100 |
| 2020/02/10 | 4,950 | 4,950 | 4,830 | 4,945 | 7,200 |
| 2020/02/07 | 5,090 | 5,090 | 4,885 | 4,885 | 7,400 |
| 2020/02/06 | 5,010 | 5,170 | 5,000 | 5,030 | 6,800 |
| 2020/02/05 | 4,915 | 4,990 | 4,915 | 4,935 | 10,100 |
| 2020/02/04 | 4,990 | 4,990 | 4,900 | 4,900 | 9,200 |
| 2020/02/03 | 5,100 | 5,150 | 4,910 | 4,930 | 20,400 |
| 2020/01/31 | 5,410 | 5,410 | 5,210 | 5,210 | 6,200 |
| 2020/01/30 | 5,470 | 5,520 | 5,120 | 5,230 | 16,600 |
| 2020/01/29 | 5,600 | 5,660 | 5,500 | 5,570 | 26,300 |
| 2020/01/28 | 5,770 | 5,830 | 5,700 | 5,700 | 28,600 |
| 2020/01/27 | 6,700 | 6,720 | 6,610 | 6,700 | 7,500 |
| 2020/01/24 | 6,810 | 6,810 | 6,750 | 6,750 | 2,600 |
| 2020/01/23 | 6,830 | 6,860 | 6,750 | 6,760 | 2,500 |
| 2020/01/22 | 6,880 | 6,910 | 6,800 | 6,830 | 3,500 |
| 2020/01/21 | 6,830 | 6,830 | 6,750 | 6,780 | 2,100 |
| 2020/01/20 | 6,610 | 6,700 | 6,610 | 6,700 | 3,300 |
| 2020/01/17 | 6,740 | 6,740 | 6,700 | 6,700 | 500 |
| 2020/01/16 | 6,800 | 6,830 | 6,710 | 6,730 | 1,800 |
| 2020/01/15 | 6,820 | 6,840 | 6,820 | 6,820 | 2,800 |
| 2020/01/14 | 6,850 | 6,850 | 6,750 | 6,800 | 3,200 |
| 2020/01/10 | 6,720 | 6,850 | 6,720 | 6,850 | 2,100 |
| 2020/01/09 | 6,630 | 6,720 | 6,630 | 6,670 | 1,300 |
| 2020/01/08 | 6,640 | 6,640 | 6,560 | 6,600 | 1,900 |
| 2020/01/07 | 6,710 | 6,720 | 6,620 | 6,640 | 2,100 |
| 2020/01/06 | 6,700 | 6,700 | 6,600 | 6,640 | 2,500 |