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
2021-05-121,8101,8271,7971,79729,1001,797
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