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 |
|---|---|---|---|---|---|
| 2022/12/30 | 904 | 909 | 904 | 909 | 200 |
| 2022/12/29 | 891 | 904 | 890 | 900 | 900 |
| 2022/12/28 | 877 | 891 | 851 | 891 | 5,600 |
| 2022/12/27 | 877 | 892 | 859 | 877 | 15,300 |
| 2022/12/26 | 895 | 899 | 877 | 877 | 8,200 |
| 2022/12/23 | 904 | 904 | 892 | 903 | 2,600 |
| 2022/12/22 | 917 | 917 | 895 | 904 | 2,300 |
| 2022/12/21 | 913 | 914 | 858 | 887 | 21,200 |
| 2022/12/20 | 903 | 917 | 899 | 912 | 3,500 |
| 2022/12/19 | 905 | 909 | 903 | 906 | 1,900 |
| 2022/12/16 | 922 | 923 | 901 | 923 | 4,200 |
| 2022/12/15 | 923 | 923 | 920 | 920 | 1,000 |
| 2022/12/14 | 923 | 923 | 920 | 923 | 2,200 |
| 2022/12/13 | 912 | 922 | 911 | 920 | 4,700 |
| 2022/12/12 | 901 | 912 | 901 | 909 | 3,500 |
| 2022/12/09 | 907 | 917 | 898 | 907 | 5,000 |
| 2022/12/08 | 906 | 907 | 900 | 900 | 1,300 |
| 2022/12/07 | 880 | 905 | 880 | 905 | 5,100 |
| 2022/12/06 | 900 | 905 | 880 | 880 | 12,200 |
| 2022/12/05 | 915 | 915 | 896 | 901 | 5,100 |
| 2022/12/02 | 900 | 903 | 899 | 900 | 1,000 |
| 2022/12/01 | 890 | 900 | 890 | 900 | 2,100 |
| 2022/11/30 | 883 | 893 | 878 | 893 | 800 |
| 2022/11/29 | 900 | 900 | 883 | 883 | 3,300 |
| 2022/11/28 | 907 | 908 | 890 | 904 | 4,900 |
| 2022/11/25 | 899 | 903 | 891 | 896 | 5,000 |
| 2022/11/24 | 899 | 900 | 894 | 895 | 4,200 |
| 2022/11/22 | 890 | 895 | 882 | 892 | 1,900 |
| 2022/11/21 | 870 | 887 | 866 | 887 | 4,800 |
| 2022/11/18 | 859 | 868 | 853 | 866 | 3,800 |
| 2022/11/17 | 845 | 856 | 841 | 845 | 3,300 |
| 2022/11/16 | 826 | 830 | 820 | 830 | 2,400 |
| 2022/11/15 | 819 | 833 | 807 | 827 | 9,000 |
| 2022/11/14 | 835 | 838 | 826 | 826 | 2,400 |
| 2022/11/11 | 826 | 840 | 826 | 835 | 2,200 |
| 2022/11/10 | 826 | 830 | 825 | 826 | 2,500 |
| 2022/11/09 | 825 | 826 | 825 | 826 | 700 |
| 2022/11/08 | 820 | 830 | 810 | 823 | 5,500 |
| 2022/11/07 | 825 | 825 | 818 | 819 | 1,600 |
| 2022/11/04 | 826 | 830 | 824 | 825 | 4,000 |
| 2022/11/02 | 855 | 855 | 822 | 823 | 4,600 |
| 2022/11/01 | 852 | 855 | 851 | 851 | 1,600 |
| 2022/10/31 | 851 | 852 | 835 | 847 | 4,300 |
| 2022/10/28 | 836 | 845 | 834 | 834 | 300 |
| 2022/10/27 | 844 | 845 | 844 | 845 | 1,500 |
| 2022/10/26 | 841 | 841 | 841 | 841 | 1,500 |
| 2022/10/25 | 840 | 840 | 830 | 830 | 700 |
| 2022/10/24 | 826 | 830 | 826 | 830 | 1,400 |
| 2022/10/21 | 825 | 830 | 825 | 826 | 2,400 |
| 2022/10/20 | 824 | 826 | 823 | 825 | 2,000 |
| 2022/10/19 | 840 | 840 | 825 | 826 | 1,800 |
| 2022/10/18 | 852 | 852 | 837 | 840 | 4,700 |
| 2022/10/17 | 850 | 852 | 850 | 852 | 1,000 |
| 2022/10/14 | 864 | 864 | 864 | 864 | 100 |
| 2022/10/12 | 855 | 864 | 855 | 864 | 600 |
| 2022/10/11 | 851 | 852 | 851 | 852 | 400 |
| 2022/10/07 | 862 | 862 | 855 | 855 | 2,400 |
| 2022/10/05 | 877 | 877 | 877 | 877 | 300 |
| 2022/10/04 | 865 | 877 | 865 | 877 | 200 |
| 2022/10/03 | 878 | 878 | 878 | 878 | 100 |
| 2022/09/29 | 878 | 878 | 878 | 878 | 300 |
| 2022/09/28 | 893 | 893 | 878 | 878 | 5,900 |
| 2022/09/27 | 897 | 897 | 882 | 893 | 400 |
| 2022/09/26 | 898 | 898 | 876 | 876 | 2,100 |
| 2022/09/22 | 870 | 880 | 862 | 862 | 2,100 |
| 2022/09/21 | 873 | 873 | 868 | 868 | 1,400 |
| 2022/09/20 | 859 | 873 | 859 | 873 | 2,100 |
| 2022/09/16 | 853 | 875 | 853 | 872 | 2,300 |
| 2022/09/15 | 854 | 868 | 854 | 868 | 700 |
| 2022/09/14 | 860 | 864 | 860 | 864 | 200 |
| 2022/09/13 | 859 | 865 | 854 | 865 | 3,500 |
| 2022/09/12 | 860 | 865 | 855 | 865 | 1,800 |
| 2022/09/09 | 855 | 860 | 851 | 857 | 1,500 |
| 2022/09/08 | 865 | 867 | 850 | 860 | 1,300 |
| 2022/09/07 | 868 | 868 | 866 | 866 | 500 |
| 2022/09/06 | 880 | 880 | 870 | 870 | 1,200 |
| 2022/09/05 | 869 | 872 | 865 | 866 | 1,000 |
| 2022/09/02 | 875 | 880 | 872 | 872 | 800 |
| 2022/09/01 | 877 | 877 | 871 | 871 | 1,000 |
| 2022/08/31 | 875 | 877 | 875 | 875 | 500 |
| 2022/08/30 | 875 | 897 | 875 | 877 | 2,100 |
| 2022/08/29 | 904 | 904 | 870 | 870 | 8,900 |
| 2022/08/26 | 900 | 900 | 900 | 900 | 2,200 |
| 2022/08/25 | 892 | 900 | 892 | 900 | 800 |
| 2022/08/24 | 888 | 895 | 888 | 892 | 400 |
| 2022/08/23 | 900 | 900 | 900 | 900 | 300 |
| 2022/08/22 | 891 | 891 | 883 | 883 | 6,100 |
| 2022/08/18 | 905 | 905 | 897 | 900 | 1,200 |
| 2022/08/17 | 916 | 916 | 900 | 905 | 1,100 |
| 2022/08/16 | 887 | 916 | 886 | 916 | 1,200 |
| 2022/08/15 | 917 | 917 | 870 | 885 | 8,800 |
| 2022/08/12 | 918 | 925 | 918 | 922 | 400 |
| 2022/08/10 | 920 | 920 | 920 | 920 | 300 |
| 2022/08/09 | 921 | 921 | 914 | 921 | 1,300 |
| 2022/08/08 | 939 | 942 | 926 | 926 | 600 |
| 2022/08/05 | 976 | 976 | 920 | 954 | 8,500 |
| 2022/08/04 | 978 | 984 | 978 | 982 | 1,900 |
| 2022/08/03 | 990 | 992 | 990 | 991 | 1,500 |
| 2022/08/02 | 1,009 | 1,009 | 993 | 1,003 | 2,200 |
| 2022/08/01 | 1,018 | 1,018 | 981 | 1,009 | 1,000 |
| 2022/07/29 | 1,003 | 1,025 | 1,003 | 1,018 | 2,300 |
| 2022/07/28 | 1,018 | 1,018 | 1,018 | 1,018 | 200 |
| 2022/07/27 | 1,019 | 1,019 | 1,019 | 1,019 | 200 |
| 2022/07/26 | 1,028 | 1,028 | 1,008 | 1,020 | 2,100 |
| 2022/07/25 | 989 | 1,008 | 989 | 1,008 | 1,700 |
| 2022/07/21 | 981 | 989 | 981 | 989 | 700 |
| 2022/07/20 | 981 | 995 | 981 | 995 | 500 |
| 2022/07/19 | 996 | 997 | 986 | 990 | 500 |
| 2022/07/15 | 996 | 996 | 996 | 996 | 100 |
| 2022/07/14 | 995 | 1,012 | 995 | 997 | 900 |
| 2022/07/13 | 1,000 | 1,000 | 976 | 1,000 | 3,200 |
| 2022/07/12 | 1,033 | 1,033 | 1,021 | 1,021 | 200 |
| 2022/07/11 | 1,023 | 1,023 | 1,017 | 1,017 | 400 |
| 2022/07/08 | 1,030 | 1,030 | 1,021 | 1,023 | 1,300 |
| 2022/07/07 | 1,035 | 1,035 | 1,035 | 1,035 | 100 |
| 2022/07/05 | 1,053 | 1,053 | 1,035 | 1,041 | 500 |
| 2022/07/04 | 1,100 | 1,100 | 1,034 | 1,060 | 4,000 |
| 2022/07/01 | 1,048 | 1,048 | 1,032 | 1,032 | 300 |
| 2022/06/29 | 1,037 | 1,037 | 1,026 | 1,026 | 400 |
| 2022/06/28 | 1,033 | 1,047 | 1,033 | 1,037 | 8,600 |
| 2022/06/27 | 1,094 | 1,094 | 1,039 | 1,063 | 8,600 |
| 2022/06/24 | 1,019 | 1,019 | 1,004 | 1,015 | 3,900 |
| 2022/06/23 | 1,023 | 1,023 | 1,013 | 1,019 | 700 |
| 2022/06/22 | 1,019 | 1,026 | 1,011 | 1,022 | 2,300 |
| 2022/06/21 | 1,010 | 1,025 | 1,010 | 1,013 | 1,000 |
| 2022/06/20 | 1,015 | 1,015 | 1,010 | 1,010 | 700 |
| 2022/06/17 | 1,015 | 1,024 | 1,015 | 1,020 | 1,400 |
| 2022/06/16 | 1,023 | 1,024 | 1,023 | 1,024 | 200 |
| 2022/06/15 | 1,020 | 1,040 | 1,019 | 1,023 | 1,400 |
| 2022/06/14 | 1,027 | 1,027 | 1,015 | 1,016 | 2,400 |
| 2022/06/13 | 1,038 | 1,059 | 1,035 | 1,035 | 2,100 |
| 2022/06/10 | 1,070 | 1,070 | 1,036 | 1,038 | 7,800 |
| 2022/06/09 | 1,075 | 1,085 | 1,058 | 1,070 | 2,000 |
| 2022/06/08 | 1,089 | 1,089 | 1,059 | 1,060 | 2,500 |
| 2022/06/07 | 1,060 | 1,081 | 1,056 | 1,059 | 3,600 |
| 2022/06/06 | 1,062 | 1,075 | 1,041 | 1,060 | 4,900 |
| 2022/06/03 | 1,096 | 1,104 | 1,066 | 1,092 | 2,600 |
| 2022/06/02 | 1,106 | 1,108 | 1,100 | 1,100 | 1,000 |
| 2022/06/01 | 1,106 | 1,141 | 1,106 | 1,117 | 3,300 |
| 2022/05/31 | 1,179 | 1,179 | 1,150 | 1,150 | 300 |
| 2022/05/30 | 1,095 | 1,149 | 1,091 | 1,149 | 1,200 |
| 2022/05/27 | 1,165 | 1,165 | 1,118 | 1,121 | 1,600 |
| 2022/05/26 | 1,163 | 1,163 | 1,138 | 1,138 | 1,200 |
| 2022/05/25 | 1,107 | 1,123 | 1,098 | 1,104 | 2,700 |
| 2022/05/24 | 1,121 | 1,166 | 1,121 | 1,137 | 1,100 |
| 2022/05/23 | 1,113 | 1,220 | 1,113 | 1,165 | 11,200 |
| 2022/05/20 | 1,107 | 1,114 | 1,107 | 1,113 | 700 |
| 2022/05/19 | 1,100 | 1,116 | 1,100 | 1,116 | 2,100 |
| 2022/05/18 | 1,095 | 1,115 | 1,092 | 1,110 | 1,200 |
| 2022/05/17 | 1,057 | 1,114 | 1,055 | 1,097 | 5,800 |
| 2022/05/16 | 1,050 | 1,066 | 1,050 | 1,066 | 1,600 |
| 2022/05/13 | 1,065 | 1,065 | 1,065 | 1,065 | 100 |
| 2022/05/12 | 1,062 | 1,065 | 1,060 | 1,065 | 300 |
| 2022/05/11 | 1,056 | 1,100 | 1,056 | 1,100 | 600 |
| 2022/05/10 | 1,082 | 1,082 | 1,065 | 1,065 | 1,200 |
| 2022/05/09 | 1,092 | 1,118 | 1,082 | 1,082 | 2,000 |
| 2022/05/06 | 1,107 | 1,107 | 1,082 | 1,092 | 1,200 |
| 2022/05/02 | 1,093 | 1,093 | 1,067 | 1,078 | 3,000 |
| 2022/04/28 | 1,134 | 1,153 | 1,134 | 1,153 | 300 |
| 2022/04/27 | 1,146 | 1,146 | 1,137 | 1,137 | 400 |
| 2022/04/26 | 1,152 | 1,152 | 1,152 | 1,152 | 1,000 |
| 2022/04/25 | 1,124 | 1,159 | 1,124 | 1,142 | 1,000 |
| 2022/04/22 | 1,111 | 1,150 | 1,110 | 1,148 | 1,000 |
| 2022/04/21 | 1,071 | 1,100 | 1,071 | 1,100 | 400 |
| 2022/04/20 | 1,080 | 1,080 | 1,057 | 1,057 | 500 |
| 2022/04/19 | 1,100 | 1,100 | 1,055 | 1,055 | 1,100 |
| 2022/04/18 | 1,040 | 1,101 | 1,040 | 1,070 | 900 |
| 2022/04/15 | 1,119 | 1,119 | 1,100 | 1,100 | 400 |
| 2022/04/14 | 1,124 | 1,149 | 1,124 | 1,149 | 200 |
| 2022/04/13 | 1,131 | 1,131 | 1,130 | 1,130 | 700 |
| 2022/04/12 | 1,154 | 1,154 | 1,145 | 1,145 | 300 |
| 2022/04/11 | 1,184 | 1,184 | 1,175 | 1,175 | 600 |
| 2022/04/07 | 1,152 | 1,184 | 1,152 | 1,184 | 300 |
| 2022/04/06 | 1,180 | 1,180 | 1,170 | 1,170 | 1,000 |
| 2022/04/04 | 1,189 | 1,195 | 1,181 | 1,181 | 300 |
| 2022/04/01 | 1,180 | 1,221 | 1,149 | 1,176 | 5,500 |
| 2022/03/31 | 1,175 | 1,177 | 1,125 | 1,170 | 1,200 |
| 2022/03/30 | 1,165 | 1,165 | 1,147 | 1,153 | 1,700 |
| 2022/03/29 | 1,163 | 1,196 | 1,161 | 1,195 | 6,800 |
| 2022/03/28 | 1,268 | 1,268 | 1,152 | 1,152 | 2,100 |
| 2022/03/25 | 1,195 | 1,195 | 1,160 | 1,184 | 600 |
| 2022/03/24 | 1,250 | 1,250 | 1,180 | 1,225 | 6,200 |
| 2022/03/23 | 1,105 | 1,350 | 1,105 | 1,250 | 26,100 |
| 2022/03/22 | 1,072 | 1,100 | 1,072 | 1,086 | 1,100 |
| 2022/03/18 | 1,100 | 1,123 | 1,080 | 1,093 | 2,600 |
| 2022/03/17 | 1,080 | 1,114 | 1,045 | 1,088 | 2,800 |
| 2022/03/16 | 1,080 | 1,103 | 1,075 | 1,075 | 800 |
| 2022/03/15 | 1,086 | 1,097 | 1,086 | 1,097 | 200 |
| 2022/03/14 | 1,065 | 1,106 | 1,048 | 1,103 | 2,100 |
| 2022/03/10 | 1,082 | 1,119 | 1,076 | 1,095 | 2,900 |
| 2022/03/09 | 1,080 | 1,088 | 1,071 | 1,079 | 1,800 |
| 2022/03/08 | 1,097 | 1,097 | 1,062 | 1,080 | 1,000 |
| 2022/03/07 | 1,103 | 1,103 | 1,027 | 1,097 | 8,300 |
| 2022/03/04 | 1,130 | 1,130 | 1,103 | 1,120 | 1,500 |
| 2022/03/03 | 1,120 | 1,140 | 1,120 | 1,132 | 1,800 |
| 2022/03/02 | 1,127 | 1,142 | 1,124 | 1,141 | 1,600 |
| 2022/03/01 | 1,121 | 1,147 | 1,121 | 1,147 | 300 |
| 2022/02/28 | 1,185 | 1,185 | 1,104 | 1,150 | 3,700 |
| 2022/02/25 | 1,112 | 1,112 | 1,102 | 1,111 | 1,700 |
| 2022/02/24 | 1,129 | 1,190 | 1,105 | 1,105 | 5,500 |
| 2022/02/22 | 1,113 | 1,130 | 1,111 | 1,125 | 800 |
| 2022/02/21 | 1,132 | 1,141 | 1,120 | 1,125 | 2,400 |
| 2022/02/18 | 1,149 | 1,162 | 1,149 | 1,162 | 200 |
| 2022/02/17 | 1,199 | 1,199 | 1,149 | 1,170 | 800 |
| 2022/02/16 | 1,159 | 1,214 | 1,159 | 1,214 | 800 |
| 2022/02/15 | 1,205 | 1,320 | 1,139 | 1,219 | 4,200 |
| 2022/02/14 | 1,072 | 1,205 | 1,072 | 1,205 | 7,100 |
| 2022/02/10 | 1,080 | 1,109 | 1,080 | 1,099 | 1,100 |
| 2022/02/09 | 1,080 | 1,080 | 1,080 | 1,080 | 100 |
| 2022/02/07 | 1,100 | 1,100 | 1,068 | 1,078 | 600 |
| 2022/02/04 | 1,100 | 1,100 | 1,099 | 1,100 | 2,700 |
| 2022/02/03 | 1,100 | 1,100 | 1,100 | 1,100 | 600 |
| 2022/02/02 | 1,090 | 1,098 | 1,090 | 1,098 | 300 |
| 2022/02/01 | 1,110 | 1,110 | 1,070 | 1,100 | 1,200 |
| 2022/01/31 | 1,104 | 1,104 | 1,081 | 1,081 | 300 |
| 2022/01/28 | 1,046 | 1,074 | 1,046 | 1,074 | 200 |
| 2022/01/27 | 1,102 | 1,102 | 1,036 | 1,036 | 1,600 |
| 2022/01/26 | 1,069 | 1,080 | 1,067 | 1,074 | 2,600 |
| 2022/01/25 | 1,030 | 1,041 | 1,030 | 1,041 | 400 |
| 2022/01/24 | 1,060 | 1,060 | 1,010 | 1,044 | 3,600 |
| 2022/01/21 | 1,100 | 1,100 | 1,100 | 1,100 | 400 |
| 2022/01/20 | 1,070 | 1,100 | 1,070 | 1,100 | 500 |
| 2022/01/19 | 1,085 | 1,085 | 1,065 | 1,065 | 2,800 |
| 2022/01/17 | 1,106 | 1,107 | 1,090 | 1,092 | 1,800 |
| 2022/01/14 | 1,101 | 1,141 | 1,101 | 1,111 | 1,200 |
| 2022/01/13 | 1,128 | 1,128 | 1,109 | 1,109 | 800 |
| 2022/01/12 | 1,118 | 1,145 | 1,118 | 1,140 | 1,100 |
| 2022/01/11 | 1,113 | 1,125 | 1,095 | 1,100 | 900 |
| 2022/01/07 | 1,120 | 1,136 | 1,103 | 1,136 | 600 |
| 2022/01/06 | 1,132 | 1,138 | 1,107 | 1,125 | 1,900 |
| 2022/01/05 | 1,170 | 1,173 | 1,156 | 1,163 | 1,100 |
| 2022/01/04 | 1,114 | 1,178 | 1,114 | 1,156 | 2,200 |