4951 エステー(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1,520 | 1,541 | 1,511 | 1,536 | 67,900 | 1,536 |
| 2022-09-27 | 1,526 | 1,534 | 1,510 | 1,516 | 43,700 | 1,516 |
| 2022-09-26 | 1,523 | 1,524 | 1,511 | 1,516 | 73,200 | 1,516 |
| 2022-09-22 | 1,530 | 1,536 | 1,526 | 1,527 | 32,800 | 1,527 |
| 2022-09-21 | 1,532 | 1,539 | 1,530 | 1,530 | 13,200 | 1,530 |
| 2022-09-20 | 1,535 | 1,556 | 1,535 | 1,551 | 15,700 | 1,551 |
| 2022-09-16 | 1,530 | 1,549 | 1,526 | 1,532 | 16,100 | 1,532 |
| 2022-09-15 | 1,538 | 1,538 | 1,525 | 1,525 | 14,000 | 1,525 |
| 2022-09-14 | 1,537 | 1,550 | 1,529 | 1,540 | 18,200 | 1,540 |
| 2022-09-13 | 1,555 | 1,558 | 1,547 | 1,558 | 8,600 | 1,558 |
| 2022-09-12 | 1,559 | 1,559 | 1,545 | 1,553 | 6,000 | 1,553 |
| 2022-09-09 | 1,534 | 1,558 | 1,531 | 1,541 | 19,800 | 1,541 |
| 2022-09-08 | 1,521 | 1,553 | 1,517 | 1,553 | 29,300 | 1,553 |
| 2022-09-07 | 1,521 | 1,521 | 1,510 | 1,510 | 16,100 | 1,510 |
| 2022-09-06 | 1,536 | 1,536 | 1,516 | 1,521 | 19,800 | 1,521 |
| 2022-09-05 | 1,548 | 1,548 | 1,523 | 1,525 | 13,600 | 1,525 |
| 2022-09-02 | 1,526 | 1,557 | 1,522 | 1,554 | 32,100 | 1,554 |
| 2022-09-01 | 1,542 | 1,542 | 1,523 | 1,523 | 20,800 | 1,523 |
| 2022-08-31 | 1,559 | 1,562 | 1,545 | 1,545 | 15,500 | 1,545 |
| 2022-08-30 | 1,542 | 1,566 | 1,542 | 1,566 | 8,800 | 1,566 |
| 2022-08-29 | 1,543 | 1,553 | 1,539 | 1,541 | 16,100 | 1,541 |
| 2022-08-26 | 1,565 | 1,568 | 1,548 | 1,551 | 8,400 | 1,551 |
| 2022-08-25 | 1,560 | 1,564 | 1,556 | 1,561 | 5,200 | 1,561 |
| 2022-08-24 | 1,552 | 1,564 | 1,548 | 1,551 | 11,100 | 1,551 |
| 2022-08-23 | 1,575 | 1,575 | 1,552 | 1,552 | 8,000 | 1,552 |
| 2022-08-22 | 1,570 | 1,575 | 1,563 | 1,575 | 4,000 | 1,575 |
| 2022-08-19 | 1,573 | 1,581 | 1,562 | 1,566 | 12,100 | 1,566 |
| 2022-08-18 | 1,591 | 1,591 | 1,572 | 1,573 | 12,100 | 1,573 |
| 2022-08-17 | 1,587 | 1,607 | 1,574 | 1,597 | 37,700 | 1,597 |
| 2022-08-16 | 1,575 | 1,583 | 1,563 | 1,572 | 18,000 | 1,572 |
| 2022-08-15 | 1,572 | 1,575 | 1,556 | 1,568 | 11,000 | 1,568 |
| 2022-08-12 | 1,540 | 1,572 | 1,529 | 1,570 | 36,500 | 1,570 |
| 2022-08-10 | 1,525 | 1,525 | 1,512 | 1,518 | 13,700 | 1,518 |
| 2022-08-09 | 1,533 | 1,534 | 1,515 | 1,515 | 12,900 | 1,515 |
| 2022-08-08 | 1,565 | 1,565 | 1,527 | 1,527 | 16,300 | 1,527 |
| 2022-08-05 | 1,510 | 1,565 | 1,510 | 1,565 | 22,700 | 1,565 |
| 2022-08-04 | 1,539 | 1,539 | 1,509 | 1,518 | 25,700 | 1,518 |
| 2022-08-03 | 1,528 | 1,540 | 1,519 | 1,531 | 8,800 | 1,531 |
| 2022-08-02 | 1,570 | 1,570 | 1,528 | 1,528 | 15,300 | 1,528 |
| 2022-08-01 | 1,571 | 1,571 | 1,556 | 1,570 | 12,700 | 1,570 |
| 2022-07-29 | 1,559 | 1,565 | 1,555 | 1,562 | 10,300 | 1,562 |
| 2022-07-28 | 1,567 | 1,573 | 1,551 | 1,565 | 16,700 | 1,565 |
| 2022-07-27 | 1,570 | 1,570 | 1,553 | 1,554 | 10,800 | 1,554 |
| 2022-07-26 | 1,569 | 1,570 | 1,564 | 1,570 | 8,300 | 1,570 |
| 2022-07-25 | 1,569 | 1,569 | 1,559 | 1,568 | 6,500 | 1,568 |
| 2022-07-22 | 1,563 | 1,570 | 1,562 | 1,569 | 16,300 | 1,569 |
| 2022-07-21 | 1,551 | 1,564 | 1,547 | 1,564 | 12,600 | 1,564 |
| 2022-07-20 | 1,567 | 1,567 | 1,553 | 1,558 | 20,600 | 1,558 |
| 2022-07-19 | 1,567 | 1,567 | 1,548 | 1,556 | 9,400 | 1,556 |
| 2022-07-15 | 1,565 | 1,565 | 1,550 | 1,562 | 6,500 | 1,562 |
| 2022-07-14 | 1,563 | 1,565 | 1,550 | 1,563 | 8,300 | 1,563 |
| 2022-07-13 | 1,567 | 1,567 | 1,545 | 1,563 | 10,400 | 1,563 |
| 2022-07-12 | 1,569 | 1,569 | 1,532 | 1,542 | 27,300 | 1,542 |
| 2022-07-11 | 1,555 | 1,570 | 1,553 | 1,570 | 26,400 | 1,570 |
| 2022-07-08 | 1,552 | 1,557 | 1,536 | 1,550 | 40,200 | 1,550 |
| 2022-07-07 | 1,536 | 1,553 | 1,527 | 1,553 | 27,900 | 1,553 |
| 2022-07-06 | 1,502 | 1,536 | 1,502 | 1,536 | 22,800 | 1,536 |
| 2022-07-05 | 1,523 | 1,525 | 1,511 | 1,523 | 15,400 | 1,523 |
| 2022-07-04 | 1,520 | 1,526 | 1,507 | 1,526 | 14,100 | 1,526 |
| 2022-07-01 | 1,506 | 1,524 | 1,496 | 1,506 | 19,200 | 1,506 |
| 2022-06-30 | 1,529 | 1,531 | 1,504 | 1,506 | 21,300 | 1,506 |
| 2022-06-29 | 1,493 | 1,538 | 1,493 | 1,538 | 57,700 | 1,538 |
| 2022-06-28 | 1,490 | 1,495 | 1,470 | 1,495 | 10,500 | 1,495 |
| 2022-06-27 | 1,498 | 1,498 | 1,480 | 1,491 | 10,500 | 1,491 |
| 2022-06-24 | 1,485 | 1,491 | 1,480 | 1,484 | 25,600 | 1,484 |
| 2022-06-23 | 1,441 | 1,479 | 1,441 | 1,479 | 20,300 | 1,479 |
| 2022-06-22 | 1,447 | 1,451 | 1,436 | 1,443 | 13,300 | 1,443 |
| 2022-06-21 | 1,435 | 1,443 | 1,423 | 1,436 | 18,000 | 1,436 |
| 2022-06-20 | 1,437 | 1,439 | 1,420 | 1,426 | 16,100 | 1,426 |
| 2022-06-17 | 1,430 | 1,443 | 1,419 | 1,437 | 22,300 | 1,437 |
| 2022-06-16 | 1,450 | 1,455 | 1,435 | 1,441 | 29,100 | 1,441 |
| 2022-06-15 | 1,465 | 1,466 | 1,450 | 1,450 | 20,900 | 1,450 |
| 2022-06-14 | 1,468 | 1,477 | 1,463 | 1,465 | 16,500 | 1,465 |
| 2022-06-13 | 1,467 | 1,477 | 1,465 | 1,477 | 15,500 | 1,477 |
| 2022-06-10 | 1,491 | 1,491 | 1,470 | 1,470 | 23,900 | 1,470 |
| 2022-06-09 | 1,477 | 1,495 | 1,475 | 1,493 | 15,300 | 1,493 |
| 2022-06-08 | 1,470 | 1,488 | 1,470 | 1,488 | 16,800 | 1,488 |
| 2022-06-07 | 1,472 | 1,476 | 1,467 | 1,467 | 15,800 | 1,467 |
| 2022-06-06 | 1,480 | 1,480 | 1,468 | 1,472 | 17,700 | 1,472 |
| 2022-06-03 | 1,497 | 1,497 | 1,487 | 1,488 | 10,300 | 1,488 |
| 2022-06-02 | 1,485 | 1,492 | 1,481 | 1,489 | 14,000 | 1,489 |
| 2022-06-01 | 1,460 | 1,494 | 1,459 | 1,494 | 27,800 | 1,494 |
| 2022-05-31 | 1,461 | 1,461 | 1,453 | 1,460 | 11,600 | 1,460 |
| 2022-05-30 | 1,454 | 1,465 | 1,446 | 1,463 | 57,000 | 1,463 |
| 2022-05-27 | 1,453 | 1,453 | 1,432 | 1,442 | 29,500 | 1,442 |
| 2022-05-26 | 1,458 | 1,464 | 1,448 | 1,453 | 12,200 | 1,453 |
| 2022-05-25 | 1,473 | 1,473 | 1,449 | 1,456 | 15,000 | 1,456 |
| 2022-05-24 | 1,475 | 1,480 | 1,451 | 1,451 | 24,700 | 1,451 |
| 2022-05-23 | 1,465 | 1,482 | 1,462 | 1,477 | 22,500 | 1,477 |
| 2022-05-20 | 1,449 | 1,463 | 1,448 | 1,462 | 15,100 | 1,462 |
| 2022-05-19 | 1,454 | 1,458 | 1,447 | 1,455 | 13,900 | 1,455 |
| 2022-05-18 | 1,461 | 1,471 | 1,456 | 1,458 | 17,200 | 1,458 |
| 2022-05-17 | 1,454 | 1,474 | 1,454 | 1,469 | 22,000 | 1,469 |
| 2022-05-16 | 1,462 | 1,463 | 1,435 | 1,447 | 21,700 | 1,447 |
| 2022-05-13 | 1,427 | 1,463 | 1,425 | 1,463 | 34,100 | 1,463 |
| 2022-05-12 | 1,428 | 1,433 | 1,412 | 1,422 | 44,700 | 1,422 |
| 2022-05-11 | 1,451 | 1,457 | 1,436 | 1,436 | 40,500 | 1,436 |
| 2022-05-10 | 1,457 | 1,474 | 1,455 | 1,462 | 29,600 | 1,462 |
| 2022-05-09 | 1,487 | 1,490 | 1,464 | 1,464 | 29,400 | 1,464 |
| 2022-05-06 | 1,488 | 1,503 | 1,474 | 1,496 | 35,800 | 1,496 |
| 2022-05-02 | 1,481 | 1,502 | 1,471 | 1,475 | 48,400 | 1,475 |
| 2022-04-28 | 1,486 | 1,509 | 1,473 | 1,506 | 36,400 | 1,506 |
| 2022-04-27 | 1,454 | 1,505 | 1,454 | 1,505 | 86,100 | 1,505 |
| 2022-04-26 | 1,494 | 1,497 | 1,434 | 1,454 | 80,100 | 1,454 |
| 2022-04-25 | 1,481 | 1,498 | 1,470 | 1,494 | 23,400 | 1,494 |
| 2022-04-22 | 1,479 | 1,490 | 1,476 | 1,481 | 41,800 | 1,481 |
| 2022-04-21 | 1,503 | 1,521 | 1,500 | 1,519 | 16,100 | 1,519 |
| 2022-04-20 | 1,501 | 1,518 | 1,501 | 1,511 | 18,900 | 1,511 |
| 2022-04-19 | 1,508 | 1,508 | 1,490 | 1,490 | 11,800 | 1,490 |
| 2022-04-18 | 1,494 | 1,506 | 1,485 | 1,496 | 16,300 | 1,496 |
| 2022-04-15 | 1,500 | 1,506 | 1,493 | 1,493 | 9,100 | 1,493 |
| 2022-04-14 | 1,501 | 1,509 | 1,498 | 1,504 | 9,200 | 1,504 |
| 2022-04-13 | 1,495 | 1,512 | 1,491 | 1,511 | 25,000 | 1,511 |
| 2022-04-12 | 1,515 | 1,515 | 1,497 | 1,497 | 15,000 | 1,497 |
| 2022-04-11 | 1,516 | 1,534 | 1,510 | 1,518 | 28,800 | 1,518 |
| 2022-04-08 | 1,501 | 1,520 | 1,498 | 1,520 | 31,600 | 1,520 |
| 2022-04-07 | 1,515 | 1,515 | 1,501 | 1,505 | 15,900 | 1,505 |
| 2022-04-06 | 1,521 | 1,525 | 1,517 | 1,520 | 14,800 | 1,520 |
| 2022-04-05 | 1,540 | 1,540 | 1,525 | 1,529 | 19,800 | 1,529 |
| 2022-04-04 | 1,525 | 1,532 | 1,518 | 1,532 | 15,800 | 1,532 |
| 2022-04-01 | 1,522 | 1,524 | 1,506 | 1,512 | 19,100 | 1,512 |
| 2022-03-31 | 1,527 | 1,533 | 1,518 | 1,527 | 29,800 | 1,527 |
| 2022-03-30 | 1,538 | 1,541 | 1,511 | 1,527 | 53,200 | 1,527 |
| 2022-03-29 | 1,535 | 1,544 | 1,523 | 1,544 | 80,600 | 1,544 |
| 2022-03-28 | 1,512 | 1,523 | 1,510 | 1,521 | 41,900 | 1,521 |
| 2022-03-25 | 1,528 | 1,528 | 1,507 | 1,513 | 41,000 | 1,513 |
| 2022-03-24 | 1,522 | 1,523 | 1,504 | 1,518 | 62,900 | 1,518 |
| 2022-03-23 | 1,528 | 1,537 | 1,521 | 1,534 | 39,400 | 1,534 |
| 2022-03-22 | 1,533 | 1,537 | 1,520 | 1,528 | 39,700 | 1,528 |
| 2022-03-18 | 1,538 | 1,538 | 1,512 | 1,513 | 48,200 | 1,513 |
| 2022-03-17 | 1,529 | 1,535 | 1,519 | 1,535 | 28,800 | 1,535 |
| 2022-03-16 | 1,520 | 1,525 | 1,512 | 1,517 | 26,000 | 1,517 |
| 2022-03-15 | 1,509 | 1,521 | 1,501 | 1,520 | 24,200 | 1,520 |
| 2022-03-14 | 1,514 | 1,514 | 1,494 | 1,504 | 26,000 | 1,504 |
| 2022-03-11 | 1,500 | 1,523 | 1,499 | 1,505 | 38,100 | 1,505 |
| 2022-03-10 | 1,510 | 1,540 | 1,510 | 1,540 | 35,200 | 1,540 |
| 2022-03-09 | 1,493 | 1,504 | 1,492 | 1,492 | 21,900 | 1,492 |
| 2022-03-08 | 1,500 | 1,509 | 1,491 | 1,497 | 30,800 | 1,497 |
| 2022-03-07 | 1,501 | 1,516 | 1,498 | 1,508 | 23,200 | 1,508 |
| 2022-03-04 | 1,514 | 1,522 | 1,502 | 1,504 | 26,900 | 1,504 |
| 2022-03-03 | 1,526 | 1,530 | 1,512 | 1,516 | 25,000 | 1,516 |
| 2022-03-02 | 1,531 | 1,539 | 1,520 | 1,520 | 24,100 | 1,520 |
| 2022-03-01 | 1,560 | 1,561 | 1,538 | 1,548 | 22,200 | 1,548 |
| 2022-02-28 | 1,533 | 1,550 | 1,521 | 1,547 | 24,100 | 1,547 |
| 2022-02-25 | 1,535 | 1,552 | 1,525 | 1,533 | 22,000 | 1,533 |
| 2022-02-24 | 1,535 | 1,552 | 1,520 | 1,552 | 24,500 | 1,552 |
| 2022-02-22 | 1,550 | 1,552 | 1,535 | 1,537 | 17,900 | 1,537 |
| 2022-02-21 | 1,535 | 1,561 | 1,530 | 1,561 | 15,600 | 1,561 |
| 2022-02-18 | 1,549 | 1,549 | 1,536 | 1,537 | 40,600 | 1,537 |
| 2022-02-17 | 1,562 | 1,571 | 1,554 | 1,566 | 12,100 | 1,566 |
| 2022-02-16 | 1,566 | 1,572 | 1,551 | 1,562 | 21,600 | 1,562 |
| 2022-02-15 | 1,547 | 1,561 | 1,546 | 1,561 | 22,600 | 1,561 |
| 2022-02-14 | 1,550 | 1,550 | 1,533 | 1,550 | 24,300 | 1,550 |
| 2022-02-10 | 1,547 | 1,556 | 1,537 | 1,554 | 22,300 | 1,554 |
| 2022-02-09 | 1,558 | 1,558 | 1,540 | 1,543 | 25,800 | 1,543 |
| 2022-02-08 | 1,538 | 1,557 | 1,538 | 1,541 | 22,200 | 1,541 |
| 2022-02-07 | 1,549 | 1,551 | 1,536 | 1,537 | 30,400 | 1,537 |
| 2022-02-04 | 1,529 | 1,549 | 1,529 | 1,549 | 18,500 | 1,549 |
| 2022-02-03 | 1,543 | 1,543 | 1,527 | 1,528 | 15,300 | 1,528 |
| 2022-02-02 | 1,527 | 1,544 | 1,519 | 1,544 | 30,000 | 1,544 |
| 2022-02-01 | 1,505 | 1,531 | 1,505 | 1,523 | 23,400 | 1,523 |
| 2022-01-31 | 1,505 | 1,508 | 1,498 | 1,505 | 22,400 | 1,505 |
| 2022-01-28 | 1,511 | 1,515 | 1,493 | 1,501 | 30,000 | 1,501 |
| 2022-01-27 | 1,518 | 1,520 | 1,482 | 1,487 | 34,900 | 1,487 |
| 2022-01-26 | 1,529 | 1,531 | 1,513 | 1,515 | 18,400 | 1,515 |
| 2022-01-25 | 1,515 | 1,516 | 1,501 | 1,514 | 17,100 | 1,514 |
| 2022-01-24 | 1,500 | 1,520 | 1,487 | 1,520 | 25,600 | 1,520 |
| 2022-01-21 | 1,481 | 1,495 | 1,474 | 1,495 | 26,700 | 1,495 |
| 2022-01-20 | 1,502 | 1,502 | 1,481 | 1,481 | 18,800 | 1,481 |
| 2022-01-19 | 1,502 | 1,508 | 1,480 | 1,480 | 41,100 | 1,480 |
| 2022-01-18 | 1,505 | 1,511 | 1,498 | 1,509 | 33,700 | 1,509 |
| 2022-01-17 | 1,521 | 1,523 | 1,500 | 1,505 | 27,600 | 1,505 |
| 2022-01-14 | 1,527 | 1,529 | 1,511 | 1,521 | 28,300 | 1,521 |
| 2022-01-13 | 1,540 | 1,540 | 1,530 | 1,533 | 17,100 | 1,533 |
| 2022-01-12 | 1,529 | 1,550 | 1,528 | 1,550 | 25,900 | 1,550 |
| 2022-01-11 | 1,533 | 1,540 | 1,522 | 1,531 | 24,300 | 1,531 |
| 2022-01-07 | 1,538 | 1,550 | 1,527 | 1,534 | 25,300 | 1,534 |
| 2022-01-06 | 1,551 | 1,555 | 1,531 | 1,531 | 29,700 | 1,531 |
| 2022-01-05 | 1,545 | 1,560 | 1,542 | 1,560 | 26,000 | 1,560 |
| 2022-01-04 | 1,544 | 1,553 | 1,536 | 1,552 | 22,500 | 1,552 |
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
