4951 エステー(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-221,7001,7091,6951,69920,6001,699
2021-10-211,7061,7151,7001,70012,6001,700
2021-10-201,7211,7291,7021,70213,2001,702
2021-10-191,7081,7171,7061,71216,2001,712
2021-10-181,7131,7181,7051,70613,2001,706
2021-10-151,6981,7161,6981,71514,2001,715
2021-10-141,7021,7091,6981,69819,9001,698
2021-10-131,7041,7121,7041,70513,4001,705
2021-10-121,7151,7321,7051,70513,8001,705
2021-10-111,7141,7241,7101,7238,6001,723
2021-10-081,7251,7331,7141,71411,5001,714
2021-10-071,7141,7331,7071,70814,6001,708
2021-10-061,7101,7471,7071,71421,4001,714
2021-10-051,7211,7351,7051,70525,9001,705
2021-10-041,7501,7501,7211,72318,3001,723
2021-10-011,7741,7761,7361,73924,6001,739
2021-09-301,7571,7911,7571,77933,2001,779
2021-09-291,7601,7711,7351,74957,7001,749
2021-09-281,8051,8051,7821,80493,3001,804
2021-09-271,8391,8401,8131,81348,7001,813
2021-09-241,8301,8381,8221,83836,7001,838
2021-09-221,8311,8441,8131,81327,0001,813
2021-09-211,8251,8441,8231,82831,2001,828
2021-09-171,8381,8781,8281,87850,1001,878
2021-09-161,8421,8421,8211,83722,1001,837
2021-09-151,8501,8591,8351,84525,2001,845
2021-09-141,8531,8601,8341,86031,5001,860
2021-09-131,8421,8551,8321,85426,9001,854
2021-09-101,8281,8501,8251,85029,4001,850
2021-09-091,8401,8401,8171,82722,6001,827
2021-09-081,8201,8401,8201,84029,5001,840
2021-09-071,8121,8231,8021,82324,7001,823
2021-09-061,8001,8061,7851,80617,8001,806
2021-09-031,7761,7901,7691,79020,0001,790
2021-09-021,7991,7991,7761,77813,3001,778
2021-09-011,8001,8041,7861,79614,4001,796
2021-08-311,7901,8181,7751,79926,8001,799
2021-08-301,7681,7911,7681,79120,6001,791
2021-08-271,7581,7601,7471,75913,0001,759
2021-08-261,7561,7581,7411,75310,2001,753
2021-08-251,7401,7571,7401,75414,1001,754
2021-08-241,7481,7611,7391,73925,0001,739
2021-08-231,7301,7581,7301,75729,1001,757
2021-08-201,7421,7531,7301,73011,8001,730
2021-08-191,7311,7421,7301,7305,0001,730
2021-08-181,7381,7471,7271,74713,3001,747
2021-08-171,7361,7451,7321,73310,3001,733
2021-08-161,7501,7501,7301,73017,4001,730
2021-08-131,7711,7711,7401,74022,0001,740
2021-08-121,7651,7851,7621,77622,0001,776
2021-08-111,7521,7601,7471,7586,9001,758
2021-08-101,7601,7641,7471,75213,4001,752
2021-08-061,7461,7551,7381,7559,0001,755
2021-08-051,7571,7581,7401,74016,9001,740
2021-08-041,7631,7661,7361,76621,3001,766
2021-08-031,7721,7721,7551,7576,6001,757
2021-08-021,7651,7901,7571,77945,4001,779
2021-07-301,7401,7621,7321,73225,9001,732
2021-07-291,7921,7921,7331,74141,3001,741
2021-07-281,7401,7991,7351,79289,2001,792
2021-07-271,7371,7511,7311,73422,2001,734
2021-07-261,7561,7561,7321,73717,0001,737
2021-07-211,7171,7521,7061,75220,4001,752
2021-07-201,7101,7131,7011,70121,0001,701
2021-07-191,7121,7301,7121,71213,0001,712
2021-07-161,7301,7431,7201,72023,5001,720
2021-07-151,7591,7691,7331,73319,9001,733
2021-07-141,7531,7581,7501,75015,2001,750
2021-07-131,7291,7681,7271,75937,4001,759
2021-07-121,7201,7291,7071,72123,3001,721
2021-07-091,7111,7111,6821,69848,0001,698
2021-07-081,7451,7481,7111,71130,0001,711
2021-07-071,7301,7551,7291,74224,3001,742
2021-07-061,7281,7371,7231,72911,4001,729
2021-07-051,7531,7531,7211,72837,8001,728
2021-07-021,7321,7611,7321,75710,3001,757
2021-07-011,7281,7401,7251,73115,3001,731
2021-06-301,7481,7511,7301,73016,3001,730
2021-06-291,7411,7481,7321,73823,4001,738
2021-06-281,7611,7611,7371,74530,8001,745
2021-06-251,7641,7641,7531,75816,0001,758
2021-06-241,7501,7641,7471,75016,0001,750
2021-06-231,7781,7851,7531,75918,5001,759
2021-06-221,7671,7771,7531,77717,4001,777
2021-06-211,7731,7731,7341,73834,0001,738
2021-06-181,7931,7931,7781,77814,5001,778
2021-06-171,7891,7921,7791,78014,6001,780
2021-06-161,7821,7921,7771,79217,5001,792
2021-06-151,7921,7931,7821,78211,6001,782
2021-06-141,8001,8001,7901,7917,7001,791
2021-06-111,7981,8041,7861,78616,9001,786
2021-06-101,7791,7991,7791,79816,2001,798
2021-06-091,7721,7891,7671,78014,0001,780
2021-06-081,7631,7731,7631,77211,7001,772
2021-06-071,7811,7851,7631,76321,3001,763
2021-06-041,7721,7811,7701,78111,1001,781
2021-06-031,7641,7781,7611,77513,6001,775
2021-06-021,7641,7701,7461,76325,9001,763
2021-06-011,7421,7631,7331,75423,3001,754
2021-05-311,7651,7721,7271,72729,8001,727
2021-05-281,7631,7691,7441,76534,8001,765
2021-05-271,7801,7801,7281,72855,1001,728
2021-05-261,7881,7931,7811,78111,1001,781
2021-05-251,8241,8241,7861,78823,4001,788
2021-05-241,8081,8231,8041,81611,5001,816
2021-05-211,8181,8251,8071,80911,6001,809
2021-05-201,8071,8291,8071,8189,0001,818
2021-05-191,8111,8221,8051,80716,5001,807
2021-05-181,8181,8231,8101,81723,4001,817
2021-05-171,8291,8321,8001,80021,5001,800
2021-05-141,8031,8211,7911,81114,0001,811
2021-05-131,7951,8051,7801,78028,5001,780
2021-05-121,8101,8271,7971,79729,1001,797
2021-05-111,8431,8441,8031,80430,4001,804
2021-05-101,8481,8541,8411,84310,6001,843
2021-05-071,8251,8541,8251,84424,9001,844
2021-05-061,8251,8301,8091,80928,8001,809
2021-04-301,8601,8611,8071,81255,8001,812
2021-04-281,8801,9501,8601,86077,6001,860
2021-04-271,8761,8771,8621,86518,2001,865
2021-04-261,9121,9121,8761,87623,7001,876
2021-04-231,8981,9221,8901,91318,7001,913
2021-04-221,8791,9071,8791,90713,0001,907
2021-04-211,8661,8851,8651,87324,0001,873
2021-04-201,8881,8971,8791,87918,7001,879
2021-04-191,9031,9091,8921,90016,9001,900
2021-04-161,9071,9131,9001,90316,6001,903
2021-04-151,9401,9401,9091,91121,3001,911
2021-04-141,9411,9421,9271,93814,5001,938
2021-04-131,9421,9621,9331,94413,2001,944
2021-04-121,9321,9431,9231,93714,8001,937
2021-04-091,9321,9511,9191,93630,9001,936
2021-04-081,9411,9411,9221,93528,0001,935
2021-04-071,9321,9651,9211,96025,1001,960
2021-04-061,9521,9671,9341,94323,4001,943
2021-04-051,9641,9641,9441,95717,6001,957
2021-04-021,9861,9931,9601,96411,0001,964
2021-04-011,9511,9871,9341,97735,1001,977
2021-03-312,0142,0141,9551,95545,6001,955
2021-03-302,0302,0312,0082,02259,1002,022
2021-03-292,0632,0832,0562,07382,4002,073
2021-03-262,0182,0552,0072,05552,6002,055
2021-03-252,0022,0272,0012,01724,2002,017
2021-03-242,0202,0292,0042,00433,5002,004
2021-03-232,0352,0422,0262,03428,2002,034
2021-03-222,0422,0432,0132,03345,9002,033
2021-03-192,0522,0692,0332,04152,1002,041
2021-03-182,0482,0762,0202,06952,8002,069
2021-03-172,0272,0301,9952,03027,1002,030
2021-03-161,9882,0341,9872,02738,1002,027
2021-03-151,9582,0101,9462,01043,8002,010
2021-03-121,9521,9681,9381,95849,7001,958
2021-03-111,9561,9871,9451,98147,2001,981
2021-03-101,9761,9761,9411,96839,7001,968
2021-03-091,9401,9781,9331,97859,1001,978
2021-03-081,9211,9391,9121,93649,7001,936
2021-03-051,8821,9201,8731,92049,3001,920
2021-03-041,8851,8971,8601,89736,1001,897
2021-03-031,9071,9071,8821,89830,5001,898
2021-03-021,9151,9261,8801,91637,8001,916
2021-03-011,8701,9061,8701,89733,2001,897
2021-02-261,8931,9031,8601,86057,6001,860
2021-02-251,9321,9321,8851,89649,5001,896
2021-02-241,9761,9761,9211,92147,3001,921
2021-02-221,9611,9771,9611,97312,7001,973
2021-02-191,9821,9861,9531,96120,3001,961
2021-02-182,0102,0221,9811,98825,7001,988
2021-02-172,0412,0502,0162,01617,8002,016
2021-02-162,0642,0672,0422,05416,6002,054
2021-02-152,0702,0702,0522,06012,6002,060
2021-02-122,0672,0672,0492,05514,9002,055
2021-02-102,0862,0862,0532,05419,4002,054
2021-02-092,0802,0952,0672,07522,5002,075
2021-02-082,0302,0802,0262,08042,6002,080
2021-02-052,0012,0141,9922,01413,5002,014
2021-02-041,9962,0051,9851,99722,1001,997
2021-02-031,9872,0071,9851,98517,2001,985
2021-02-021,9981,9981,9791,98724,2001,987
2021-02-012,0092,0251,9971,99817,8001,998
2021-01-292,0002,0191,9842,00327,5002,003
2021-01-282,0032,0401,9842,01070,1002,010
2021-01-271,9902,0071,9862,00718,9002,007
2021-01-261,9911,9911,9701,97815,9001,978
2021-01-251,9771,9931,9651,98524,0001,985
2021-01-221,9601,9761,9451,95430,9001,954
2021-01-211,9541,9791,9501,97532,7001,975
2021-01-201,9501,9741,9311,95419,6001,954
2021-01-191,9821,9821,9501,95018,5001,950
2021-01-181,9862,0051,9761,97612,0001,976
2021-01-152,0052,0111,9831,98619,2001,986
2021-01-142,0002,0211,9982,01118,6002,011
2021-01-131,9812,0161,9802,01027,8002,010
2021-01-121,9841,9881,9531,98834,7001,988
2021-01-081,9641,9881,9501,98428,9001,984
2021-01-071,9411,9741,9361,97429,6001,974
2021-01-061,9071,9391,9031,93519,3001,935
2021-01-051,9451,9451,9011,90734,6001,907
2021-01-041,9572,0151,9171,94956,7001,949

分割・併合履歴 : [1991-06-25]1株→1.1株 [1990-06-26]1株→1.1株 [1988-06-27]1株→2株 [1987-06-26]1株→1.1株 [1986-06-26]1株→1.2株