3280 (株)エストラスト の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 522 | 535 | 518 | 527 | 21,500 | 527 |
| 2015-12-29 | 512 | 526 | 506 | 526 | 25,400 | 526 |
| 2015-12-28 | 512 | 512 | 510 | 512 | 3,600 | 512 |
| 2015-12-25 | 510 | 520 | 502 | 509 | 22,500 | 509 |
| 2015-12-24 | 506 | 520 | 495 | 516 | 69,100 | 516 |
| 2015-12-22 | 508 | 510 | 500 | 509 | 17,000 | 509 |
| 2015-12-21 | 510 | 512 | 506 | 511 | 21,200 | 511 |
| 2015-12-18 | 514 | 521 | 509 | 517 | 20,800 | 517 |
| 2015-12-17 | 519 | 520 | 513 | 516 | 14,600 | 516 |
| 2015-12-16 | 514 | 518 | 512 | 516 | 12,500 | 516 |
| 2015-12-15 | 512 | 516 | 510 | 511 | 10,600 | 511 |
| 2015-12-14 | 522 | 522 | 506 | 518 | 10,000 | 518 |
| 2015-12-11 | 523 | 527 | 517 | 523 | 27,500 | 523 |
| 2015-12-10 | 516 | 520 | 506 | 515 | 32,500 | 515 |
| 2015-12-09 | 517 | 524 | 517 | 521 | 19,000 | 521 |
| 2015-12-08 | 522 | 525 | 516 | 523 | 19,200 | 523 |
| 2015-12-07 | 522 | 522 | 518 | 520 | 14,400 | 520 |
| 2015-12-04 | 518 | 519 | 516 | 518 | 8,400 | 518 |
| 2015-12-03 | 517 | 521 | 517 | 520 | 8,500 | 520 |
| 2015-12-02 | 520 | 522 | 516 | 519 | 11,100 | 519 |
| 2015-12-01 | 518 | 521 | 518 | 520 | 6,900 | 520 |
| 2015-11-30 | 521 | 525 | 519 | 521 | 6,200 | 521 |
| 2015-11-27 | 526 | 526 | 515 | 520 | 9,400 | 520 |
| 2015-11-26 | 528 | 528 | 515 | 526 | 12,100 | 526 |
| 2015-11-25 | 529 | 529 | 522 | 522 | 21,600 | 522 |
| 2015-11-24 | 523 | 528 | 521 | 528 | 7,700 | 528 |
| 2015-11-20 | 514 | 520 | 514 | 520 | 10,600 | 520 |
| 2015-11-19 | 515 | 521 | 513 | 516 | 12,300 | 516 |
| 2015-11-18 | 523 | 524 | 510 | 514 | 7,400 | 514 |
| 2015-11-17 | 524 | 524 | 517 | 523 | 5,400 | 523 |
| 2015-11-16 | 514 | 521 | 514 | 519 | 7,800 | 519 |
| 2015-11-13 | 521 | 528 | 520 | 524 | 6,000 | 524 |
| 2015-11-12 | 530 | 533 | 525 | 528 | 17,300 | 528 |
| 2015-11-11 | 524 | 535 | 524 | 528 | 7,300 | 528 |
| 2015-11-10 | 534 | 534 | 523 | 524 | 8,400 | 524 |
| 2015-11-09 | 529 | 529 | 524 | 525 | 9,300 | 525 |
| 2015-11-06 | 525 | 526 | 515 | 525 | 6,800 | 525 |
| 2015-11-05 | 520 | 523 | 512 | 517 | 12,200 | 517 |
| 2015-11-04 | 524 | 530 | 518 | 522 | 18,900 | 522 |
| 2015-11-02 | 527 | 530 | 525 | 527 | 7,800 | 527 |
| 2015-10-30 | 536 | 538 | 521 | 527 | 10,100 | 527 |
| 2015-10-29 | 534 | 538 | 527 | 527 | 29,700 | 527 |
| 2015-10-28 | 539 | 539 | 530 | 534 | 10,400 | 534 |
| 2015-10-27 | 539 | 539 | 529 | 535 | 4,800 | 535 |
| 2015-10-26 | 536 | 538 | 532 | 533 | 5,900 | 533 |
| 2015-10-23 | 536 | 536 | 528 | 530 | 6,200 | 530 |
| 2015-10-22 | 523 | 529 | 521 | 526 | 4,900 | 526 |
| 2015-10-21 | 522 | 537 | 520 | 533 | 11,500 | 533 |
| 2015-10-20 | 535 | 535 | 522 | 522 | 5,700 | 522 |
| 2015-10-19 | 543 | 543 | 527 | 528 | 7,300 | 528 |
| 2015-10-16 | 518 | 554 | 518 | 523 | 14,800 | 523 |
| 2015-10-15 | 515 | 555 | 515 | 528 | 18,600 | 528 |
| 2015-10-14 | 538 | 538 | 519 | 528 | 10,900 | 528 |
| 2015-10-13 | 541 | 545 | 539 | 539 | 12,800 | 539 |
| 2015-10-09 | 540 | 558 | 538 | 544 | 36,900 | 544 |
| 2015-10-08 | 534 | 540 | 530 | 537 | 15,200 | 537 |
| 2015-10-07 | 534 | 540 | 524 | 533 | 8,400 | 533 |
| 2015-10-06 | 525 | 535 | 522 | 530 | 9,400 | 530 |
| 2015-10-05 | 525 | 530 | 523 | 525 | 8,300 | 525 |
| 2015-10-02 | 512 | 527 | 512 | 522 | 12,300 | 522 |
| 2015-10-01 | 519 | 519 | 511 | 512 | 3,700 | 512 |
| 2015-09-30 | 503 | 517 | 500 | 517 | 5,900 | 517 |
| 2015-09-29 | 523 | 523 | 500 | 500 | 12,900 | 500 |
| 2015-09-28 | 514 | 525 | 514 | 515 | 12,400 | 515 |
| 2015-09-25 | 511 | 515 | 508 | 515 | 5,400 | 515 |
| 2015-09-24 | 517 | 517 | 511 | 513 | 4,300 | 513 |
| 2015-09-18 | 516 | 518 | 512 | 517 | 7,800 | 517 |
| 2015-09-17 | 527 | 527 | 515 | 520 | 8,200 | 520 |
| 2015-09-16 | 527 | 530 | 511 | 520 | 16,400 | 520 |
| 2015-09-15 | 534 | 535 | 526 | 527 | 5,100 | 527 |
| 2015-09-14 | 531 | 536 | 524 | 525 | 6,700 | 525 |
| 2015-09-11 | 531 | 531 | 512 | 522 | 10,700 | 522 |
| 2015-09-10 | 529 | 529 | 495 | 521 | 31,700 | 521 |
| 2015-09-09 | 510 | 535 | 510 | 535 | 11,900 | 535 |
| 2015-09-08 | 516 | 517 | 503 | 506 | 10,700 | 506 |
| 2015-09-07 | 513 | 517 | 507 | 514 | 9,000 | 514 |
| 2015-09-04 | 530 | 530 | 508 | 523 | 16,000 | 523 |
| 2015-09-03 | 531 | 541 | 520 | 530 | 34,600 | 530 |
| 2015-09-02 | 521 | 542 | 521 | 535 | 16,200 | 535 |
| 2015-09-01 | 552 | 555 | 535 | 545 | 12,200 | 545 |
| 2015-08-31 | 558 | 563 | 548 | 556 | 14,500 | 556 |
| 2015-08-28 | 551 | 597 | 551 | 573 | 13,700 | 573 |
| 2015-08-27 | 550 | 560 | 550 | 551 | 8,100 | 551 |
| 2015-08-26 | 540 | 571 | 522 | 549 | 25,200 | 549 |
| 2015-08-25 | 510 | 564 | 507 | 528 | 50,800 | 528 |
| 2015-08-24 | 604 | 605 | 550 | 566 | 50,100 | 566 |
| 2015-08-21 | 608 | 615 | 604 | 614 | 29,300 | 614 |
| 2015-08-20 | 620 | 623 | 617 | 617 | 5,500 | 617 |
| 2015-08-19 | 622 | 627 | 618 | 626 | 9,600 | 626 |
| 2015-08-18 | 628 | 628 | 620 | 622 | 3,700 | 622 |
| 2015-08-17 | 635 | 635 | 619 | 623 | 19,800 | 623 |
| 2015-08-14 | 621 | 628 | 614 | 621 | 21,300 | 621 |
| 2015-08-13 | 617 | 633 | 617 | 626 | 20,700 | 626 |
| 2015-08-12 | 625 | 629 | 621 | 624 | 9,500 | 624 |
| 2015-08-11 | 628 | 634 | 624 | 628 | 6,600 | 628 |
| 2015-08-10 | 640 | 640 | 621 | 628 | 21,400 | 628 |
| 2015-08-07 | 632 | 639 | 630 | 639 | 8,800 | 639 |
| 2015-08-06 | 646 | 646 | 632 | 633 | 8,900 | 633 |
| 2015-08-05 | 641 | 648 | 639 | 646 | 10,300 | 646 |
| 2015-08-04 | 639 | 640 | 627 | 640 | 8,400 | 640 |
| 2015-08-03 | 639 | 640 | 625 | 638 | 6,600 | 638 |
| 2015-07-31 | 622 | 643 | 622 | 635 | 9,800 | 635 |
| 2015-07-30 | 637 | 643 | 627 | 632 | 18,600 | 632 |
| 2015-07-29 | 637 | 643 | 632 | 639 | 8,300 | 639 |
| 2015-07-28 | 641 | 645 | 634 | 637 | 7,000 | 637 |
| 2015-07-27 | 650 | 650 | 642 | 642 | 8,300 | 642 |
| 2015-07-24 | 630 | 647 | 628 | 640 | 12,600 | 640 |
| 2015-07-23 | 642 | 642 | 608 | 633 | 17,700 | 633 |
| 2015-07-22 | 642 | 645 | 623 | 641 | 21,100 | 641 |
| 2015-07-21 | 650 | 650 | 626 | 642 | 16,500 | 642 |
| 2015-07-17 | 650 | 650 | 642 | 649 | 4,400 | 649 |
| 2015-07-16 | 651 | 652 | 646 | 652 | 7,500 | 652 |
| 2015-07-15 | 652 | 653 | 646 | 651 | 13,400 | 651 |
| 2015-07-14 | 642 | 656 | 642 | 650 | 46,600 | 650 |
| 2015-07-13 | 633 | 648 | 631 | 641 | 35,500 | 641 |
| 2015-07-10 | 639 | 644 | 630 | 639 | 47,000 | 639 |
| 2015-07-09 | 602 | 624 | 590 | 617 | 30,400 | 617 |
| 2015-07-08 | 630 | 640 | 615 | 615 | 24,400 | 615 |
| 2015-07-07 | 630 | 640 | 623 | 629 | 21,500 | 629 |
| 2015-07-06 | 625 | 640 | 616 | 620 | 22,700 | 620 |
| 2015-07-03 | 628 | 632 | 626 | 626 | 2,800 | 626 |
| 2015-07-02 | 624 | 631 | 624 | 628 | 21,700 | 628 |
| 2015-07-01 | 618 | 636 | 602 | 628 | 24,300 | 628 |
| 2015-06-30 | 617 | 621 | 611 | 621 | 16,600 | 621 |
| 2015-06-29 | 617 | 620 | 614 | 615 | 32,200 | 615 |
| 2015-06-26 | 629 | 629 | 625 | 627 | 6,400 | 627 |
| 2015-06-25 | 627 | 629 | 624 | 627 | 8,400 | 627 |
| 2015-06-24 | 628 | 630 | 623 | 626 | 12,600 | 626 |
| 2015-06-23 | 625 | 629 | 623 | 629 | 13,900 | 629 |
| 2015-06-22 | 629 | 630 | 624 | 626 | 8,000 | 626 |
| 2015-06-19 | 625 | 628 | 625 | 625 | 6,700 | 625 |
| 2015-06-18 | 629 | 629 | 625 | 625 | 9,400 | 625 |
| 2015-06-17 | 633 | 635 | 628 | 628 | 10,700 | 628 |
| 2015-06-16 | 633 | 635 | 629 | 631 | 11,800 | 631 |
| 2015-06-15 | 634 | 634 | 630 | 633 | 12,700 | 633 |
| 2015-06-12 | 626 | 638 | 626 | 633 | 35,200 | 633 |
| 2015-06-11 | 625 | 628 | 624 | 626 | 10,400 | 626 |
| 2015-06-10 | 623 | 625 | 621 | 624 | 14,300 | 624 |
| 2015-06-09 | 628 | 632 | 624 | 624 | 16,200 | 624 |
| 2015-06-08 | 626 | 631 | 626 | 630 | 14,000 | 630 |
| 2015-06-05 | 630 | 630 | 621 | 625 | 11,000 | 625 |
| 2015-06-04 | 630 | 633 | 624 | 626 | 12,000 | 626 |
| 2015-06-03 | 630 | 633 | 629 | 630 | 11,000 | 630 |
| 2015-06-02 | 632 | 635 | 631 | 631 | 16,200 | 631 |
| 2015-06-01 | 630 | 635 | 628 | 632 | 25,100 | 632 |
| 2015-05-29 | 619 | 630 | 619 | 627 | 51,000 | 627 |
| 2015-05-28 | 617 | 621 | 616 | 619 | 15,300 | 619 |
| 2015-05-27 | 617 | 618 | 616 | 616 | 10,800 | 616 |
| 2015-05-26 | 621 | 621 | 616 | 617 | 16,600 | 617 |
| 2015-05-25 | 620 | 625 | 620 | 622 | 8,500 | 622 |
| 2015-05-22 | 622 | 623 | 620 | 621 | 5,700 | 621 |
| 2015-05-21 | 626 | 626 | 620 | 622 | 10,000 | 622 |
| 2015-05-20 | 617 | 627 | 616 | 623 | 21,600 | 623 |
| 2015-05-19 | 621 | 624 | 621 | 622 | 11,700 | 622 |
| 2015-05-18 | 620 | 620 | 618 | 619 | 6,100 | 619 |
| 2015-05-15 | 615 | 618 | 614 | 616 | 11,300 | 616 |
| 2015-05-14 | 622 | 625 | 613 | 616 | 34,100 | 616 |
| 2015-05-13 | 617 | 622 | 616 | 618 | 13,400 | 618 |
| 2015-05-12 | 622 | 622 | 617 | 620 | 8,200 | 620 |
| 2015-05-11 | 621 | 622 | 616 | 617 | 14,100 | 617 |
| 2015-05-08 | 614 | 621 | 613 | 617 | 22,000 | 617 |
| 2015-05-07 | 619 | 622 | 615 | 618 | 15,500 | 618 |
| 2015-05-01 | 622 | 624 | 619 | 619 | 29,600 | 619 |
| 2015-04-30 | 631 | 631 | 622 | 622 | 39,300 | 622 |
| 2015-04-28 | 629 | 630 | 626 | 629 | 52,100 | 629 |
| 2015-04-27 | 627 | 629 | 626 | 626 | 15,600 | 626 |
| 2015-04-24 | 626 | 627 | 624 | 625 | 23,500 | 625 |
| 2015-04-23 | 629 | 629 | 626 | 627 | 12,900 | 627 |
| 2015-04-22 | 630 | 630 | 627 | 629 | 18,900 | 629 |
| 2015-04-21 | 631 | 631 | 626 | 628 | 18,100 | 628 |
| 2015-04-20 | 632 | 634 | 630 | 630 | 29,900 | 630 |
| 2015-04-17 | 634 | 640 | 631 | 633 | 25,800 | 633 |
| 2015-04-16 | 632 | 638 | 632 | 635 | 24,900 | 635 |
| 2015-04-15 | 638 | 639 | 630 | 632 | 52,300 | 632 |
| 2015-04-14 | 640 | 640 | 635 | 636 | 29,500 | 636 |
| 2015-04-13 | 646 | 648 | 633 | 635 | 84,000 | 635 |
| 2015-04-10 | 644 | 655 | 624 | 643 | 437,900 | 643 |
| 2015-04-09 | 705 | 709 | 698 | 709 | 56,200 | 709 |
| 2015-04-08 | 694 | 704 | 690 | 701 | 48,200 | 701 |
| 2015-04-07 | 676 | 686 | 676 | 686 | 15,400 | 686 |
| 2015-04-06 | 670 | 676 | 666 | 675 | 9,100 | 675 |
| 2015-04-03 | 671 | 671 | 666 | 668 | 4,400 | 668 |
| 2015-04-02 | 659 | 677 | 659 | 668 | 14,700 | 668 |
| 2015-04-01 | 667 | 669 | 651 | 659 | 37,400 | 659 |
| 2015-03-31 | 667 | 682 | 667 | 671 | 5,600 | 671 |
| 2015-03-30 | 666 | 686 | 650 | 670 | 16,400 | 670 |
| 2015-03-27 | 681 | 695 | 660 | 674 | 24,800 | 674 |
| 2015-03-26 | 686 | 689 | 680 | 684 | 13,400 | 684 |
| 2015-03-25 | 685 | 689 | 677 | 689 | 15,400 | 689 |
| 2015-03-24 | 684 | 688 | 680 | 688 | 8,600 | 688 |
| 2015-03-23 | 687 | 687 | 677 | 683 | 8,100 | 683 |
| 2015-03-20 | 680 | 685 | 670 | 684 | 10,700 | 684 |
| 2015-03-19 | 689 | 689 | 668 | 677 | 13,400 | 677 |
| 2015-03-18 | 673 | 686 | 670 | 686 | 14,300 | 686 |
| 2015-03-17 | 675 | 680 | 671 | 678 | 8,300 | 678 |
| 2015-03-16 | 675 | 677 | 664 | 677 | 13,100 | 677 |
| 2015-03-13 | 670 | 678 | 670 | 673 | 11,500 | 673 |
| 2015-03-12 | 661 | 674 | 661 | 668 | 8,200 | 668 |
| 2015-03-11 | 660 | 674 | 658 | 667 | 9,700 | 667 |
| 2015-03-10 | 686 | 686 | 661 | 664 | 5,300 | 664 |
| 2015-03-09 | 672 | 679 | 661 | 666 | 5,200 | 666 |
| 2015-03-06 | 673 | 673 | 661 | 673 | 11,800 | 673 |
| 2015-03-05 | 660 | 688 | 660 | 668 | 8,600 | 668 |
| 2015-03-04 | 671 | 678 | 650 | 674 | 21,600 | 674 |
| 2015-03-03 | 677 | 683 | 671 | 677 | 5,600 | 677 |
| 2015-03-02 | 685 | 688 | 674 | 684 | 6,600 | 684 |
| 2015-02-27 | 689 | 689 | 668 | 685 | 19,000 | 685 |
| 2015-02-26 | 686 | 696 | 685 | 689 | 15,500 | 689 |
| 2015-02-25 | 690 | 698 | 671 | 691 | 46,100 | 691 |
| 2015-02-24 | 687 | 693 | 681 | 684 | 19,400 | 684 |
| 2015-02-23 | 690 | 693 | 676 | 681 | 29,000 | 681 |
| 2015-02-20 | 693 | 700 | 678 | 693 | 37,600 | 693 |
| 2015-02-19 | 704 | 707 | 700 | 703 | 32,100 | 703 |
| 2015-02-18 | 697 | 715 | 692 | 708 | 102,800 | 708 |
| 2015-02-17 | 690 | 698 | 684 | 697 | 90,300 | 697 |
| 2015-02-16 | 660 | 690 | 660 | 686 | 36,300 | 686 |
| 2015-02-13 | 657 | 670 | 657 | 665 | 22,900 | 665 |
| 2015-02-12 | 657 | 670 | 657 | 664 | 32,700 | 664 |
| 2015-02-10 | 647 | 660 | 646 | 659 | 25,600 | 659 |
| 2015-02-09 | 660 | 660 | 650 | 654 | 11,100 | 654 |
| 2015-02-06 | 650 | 650 | 643 | 650 | 14,000 | 650 |
| 2015-02-05 | 641 | 650 | 630 | 649 | 31,200 | 649 |
| 2015-02-04 | 642 | 648 | 635 | 645 | 22,200 | 645 |
| 2015-02-03 | 645 | 647 | 635 | 635 | 22,000 | 635 |
| 2015-02-02 | 648 | 650 | 644 | 645 | 13,900 | 645 |
| 2015-01-30 | 652 | 658 | 649 | 653 | 11,700 | 653 |
| 2015-01-29 | 660 | 660 | 648 | 651 | 48,900 | 651 |
| 2015-01-28 | 655 | 665 | 652 | 662 | 12,200 | 662 |
| 2015-01-27 | 657 | 663 | 657 | 661 | 7,000 | 661 |
| 2015-01-26 | 667 | 667 | 654 | 659 | 8,400 | 659 |
| 2015-01-23 | 662 | 662 | 652 | 654 | 13,000 | 654 |
| 2015-01-22 | 660 | 661 | 657 | 657 | 5,400 | 657 |
| 2015-01-21 | 680 | 680 | 658 | 661 | 15,800 | 661 |
| 2015-01-20 | 670 | 680 | 665 | 670 | 7,900 | 670 |
| 2015-01-19 | 662 | 669 | 661 | 664 | 9,700 | 664 |
| 2015-01-16 | 681 | 683 | 661 | 666 | 13,200 | 666 |
| 2015-01-15 | 675 | 681 | 675 | 680 | 11,400 | 680 |
| 2015-01-14 | 689 | 689 | 675 | 680 | 9,300 | 680 |
| 2015-01-13 | 695 | 695 | 670 | 682 | 36,500 | 682 |
| 2015-01-09 | 671 | 673 | 659 | 668 | 16,500 | 668 |
| 2015-01-08 | 667 | 676 | 667 | 667 | 9,000 | 667 |
| 2015-01-07 | 661 | 670 | 661 | 666 | 7,700 | 666 |
| 2015-01-06 | 666 | 675 | 665 | 668 | 14,400 | 668 |
| 2015-01-05 | 666 | 682 | 666 | 675 | 10,400 | 675 |
分割・併合履歴 ： [2013-05-29]1株→3株
