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
2021-05-12	1,810	1,827	1,797	1,797	29,100	1,797
2021-05-11	1,843	1,844	1,803	1,804	30,400	1,804
2021-05-10	1,848	1,854	1,841	1,843	10,600	1,843
2021-05-07	1,825	1,854	1,825	1,844	24,900	1,844
2021-05-06	1,825	1,830	1,809	1,809	28,800	1,809
2021-04-30	1,860	1,861	1,807	1,812	55,800	1,812
2021-04-28	1,880	1,950	1,860	1,860	77,600	1,860
2021-04-27	1,876	1,877	1,862	1,865	18,200	1,865
2021-04-26	1,912	1,912	1,876	1,876	23,700	1,876
2021-04-23	1,898	1,922	1,890	1,913	18,700	1,913
2021-04-22	1,879	1,907	1,879	1,907	13,000	1,907
2021-04-21	1,866	1,885	1,865	1,873	24,000	1,873
2021-04-20	1,888	1,897	1,879	1,879	18,700	1,879
2021-04-19	1,903	1,909	1,892	1,900	16,900	1,900
2021-04-16	1,907	1,913	1,900	1,903	16,600	1,903
2021-04-15	1,940	1,940	1,909	1,911	21,300	1,911
2021-04-14	1,941	1,942	1,927	1,938	14,500	1,938
2021-04-13	1,942	1,962	1,933	1,944	13,200	1,944
2021-04-12	1,932	1,943	1,923	1,937	14,800	1,937
2021-04-09	1,932	1,951	1,919	1,936	30,900	1,936
2021-04-08	1,941	1,941	1,922	1,935	28,000	1,935
2021-04-07	1,932	1,965	1,921	1,960	25,100	1,960
2021-04-06	1,952	1,967	1,934	1,943	23,400	1,943
2021-04-05	1,964	1,964	1,944	1,957	17,600	1,957
2021-04-02	1,986	1,993	1,960	1,964	11,000	1,964
2021-04-01	1,951	1,987	1,934	1,977	35,100	1,977
2021-03-31	2,014	2,014	1,955	1,955	45,600	1,955
2021-03-30	2,030	2,031	2,008	2,022	59,100	2,022
2021-03-29	2,063	2,083	2,056	2,073	82,400	2,073
2021-03-26	2,018	2,055	2,007	2,055	52,600	2,055
2021-03-25	2,002	2,027	2,001	2,017	24,200	2,017
2021-03-24	2,020	2,029	2,004	2,004	33,500	2,004
2021-03-23	2,035	2,042	2,026	2,034	28,200	2,034
2021-03-22	2,042	2,043	2,013	2,033	45,900	2,033
2021-03-19	2,052	2,069	2,033	2,041	52,100	2,041
2021-03-18	2,048	2,076	2,020	2,069	52,800	2,069
2021-03-17	2,027	2,030	1,995	2,030	27,100	2,030
2021-03-16	1,988	2,034	1,987	2,027	38,100	2,027
2021-03-15	1,958	2,010	1,946	2,010	43,800	2,010
2021-03-12	1,952	1,968	1,938	1,958	49,700	1,958
2021-03-11	1,956	1,987	1,945	1,981	47,200	1,981
2021-03-10	1,976	1,976	1,941	1,968	39,700	1,968
2021-03-09	1,940	1,978	1,933	1,978	59,100	1,978
2021-03-08	1,921	1,939	1,912	1,936	49,700	1,936
2021-03-05	1,882	1,920	1,873	1,920	49,300	1,920
2021-03-04	1,885	1,897	1,860	1,897	36,100	1,897
2021-03-03	1,907	1,907	1,882	1,898	30,500	1,898
2021-03-02	1,915	1,926	1,880	1,916	37,800	1,916
2021-03-01	1,870	1,906	1,870	1,897	33,200	1,897
2021-02-26	1,893	1,903	1,860	1,860	57,600	1,860
2021-02-25	1,932	1,932	1,885	1,896	49,500	1,896
2021-02-24	1,976	1,976	1,921	1,921	47,300	1,921
2021-02-22	1,961	1,977	1,961	1,973	12,700	1,973
2021-02-19	1,982	1,986	1,953	1,961	20,300	1,961
2021-02-18	2,010	2,022	1,981	1,988	25,700	1,988
2021-02-17	2,041	2,050	2,016	2,016	17,800	2,016
2021-02-16	2,064	2,067	2,042	2,054	16,600	2,054
2021-02-15	2,070	2,070	2,052	2,060	12,600	2,060
2021-02-12	2,067	2,067	2,049	2,055	14,900	2,055
2021-02-10	2,086	2,086	2,053	2,054	19,400	2,054
2021-02-09	2,080	2,095	2,067	2,075	22,500	2,075
2021-02-08	2,030	2,080	2,026	2,080	42,600	2,080
2021-02-05	2,001	2,014	1,992	2,014	13,500	2,014
2021-02-04	1,996	2,005	1,985	1,997	22,100	1,997
2021-02-03	1,987	2,007	1,985	1,985	17,200	1,985
2021-02-02	1,998	1,998	1,979	1,987	24,200	1,987
2021-02-01	2,009	2,025	1,997	1,998	17,800	1,998
2021-01-29	2,000	2,019	1,984	2,003	27,500	2,003
2021-01-28	2,003	2,040	1,984	2,010	70,100	2,010
2021-01-27	1,990	2,007	1,986	2,007	18,900	2,007
2021-01-26	1,991	1,991	1,970	1,978	15,900	1,978
2021-01-25	1,977	1,993	1,965	1,985	24,000	1,985
2021-01-22	1,960	1,976	1,945	1,954	30,900	1,954
2021-01-21	1,954	1,979	1,950	1,975	32,700	1,975
2021-01-20	1,950	1,974	1,931	1,954	19,600	1,954
2021-01-19	1,982	1,982	1,950	1,950	18,500	1,950
2021-01-18	1,986	2,005	1,976	1,976	12,000	1,976
2021-01-15	2,005	2,011	1,983	1,986	19,200	1,986
2021-01-14	2,000	2,021	1,998	2,011	18,600	2,011
2021-01-13	1,981	2,016	1,980	2,010	27,800	2,010
2021-01-12	1,984	1,988	1,953	1,988	34,700	1,988
2021-01-08	1,964	1,988	1,950	1,984	28,900	1,984
2021-01-07	1,941	1,974	1,936	1,974	29,600	1,974
2021-01-06	1,907	1,939	1,903	1,935	19,300	1,935
2021-01-05	1,945	1,945	1,901	1,907	34,600	1,907
2021-01-04	1,957	2,015	1,917	1,949	56,700	1,949

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