4951 エステー(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-01	1,519	1,524	1,511	1,515	32,000	1,515
2023-11-30	1,508	1,518	1,503	1,517	32,000	1,517
2023-11-29	1,518	1,520	1,509	1,512	18,500	1,512
2023-11-28	1,508	1,522	1,507	1,518	23,700	1,518
2023-11-27	1,509	1,512	1,501	1,504	17,200	1,504
2023-11-24	1,503	1,507	1,501	1,505	12,900	1,505
2023-11-22	1,500	1,505	1,498	1,503	8,700	1,503
2023-11-21	1,491	1,500	1,491	1,498	15,400	1,498
2023-11-20	1,500	1,506	1,491	1,491	27,200	1,491
2023-11-17	1,499	1,506	1,499	1,505	17,500	1,505
2023-11-16	1,503	1,504	1,494	1,494	15,600	1,494
2023-11-15	1,500	1,507	1,500	1,503	16,900	1,503
2023-11-14	1,498	1,504	1,497	1,501	8,700	1,501
2023-11-13	1,510	1,510	1,492	1,496	12,600	1,496
2023-11-10	1,500	1,503	1,495	1,502	19,700	1,502
2023-11-09	1,498	1,500	1,484	1,497	29,200	1,497
2023-11-08	1,496	1,501	1,485	1,499	49,000	1,499
2023-11-07	1,504	1,509	1,496	1,496	27,000	1,496
2023-11-06	1,515	1,515	1,500	1,504	26,400	1,504
2023-11-02	1,513	1,515	1,499	1,510	13,300	1,510
2023-11-01	1,517	1,520	1,510	1,515	27,400	1,515
2023-10-31	1,498	1,514	1,494	1,514	20,800	1,514
2023-10-30	1,512	1,512	1,494	1,496	16,700	1,496
2023-10-27	1,504	1,512	1,503	1,512	19,000	1,512
2023-10-26	1,496	1,506	1,494	1,497	16,700	1,497
2023-10-25	1,495	1,505	1,495	1,496	17,300	1,496
2023-10-24	1,498	1,501	1,482	1,498	24,800	1,498
2023-10-23	1,500	1,507	1,498	1,498	20,500	1,498
2023-10-20	1,497	1,504	1,494	1,497	21,700	1,497
2023-10-19	1,485	1,502	1,484	1,497	17,100	1,497
2023-10-18	1,498	1,498	1,486	1,491	14,200	1,491
2023-10-17	1,491	1,500	1,491	1,494	13,500	1,494
2023-10-16	1,497	1,505	1,487	1,488	25,800	1,488
2023-10-13	1,503	1,503	1,492	1,493	26,700	1,493
2023-10-12	1,505	1,505	1,496	1,502	20,800	1,502
2023-10-11	1,504	1,505	1,495	1,501	14,800	1,501
2023-10-10	1,499	1,504	1,495	1,504	23,200	1,504
2023-10-06	1,491	1,499	1,491	1,493	22,000	1,493
2023-10-05	1,473	1,491	1,473	1,489	28,700	1,489
2023-10-04	1,479	1,485	1,473	1,473	55,400	1,473
2023-10-03	1,496	1,496	1,483	1,484	34,500	1,484
2023-10-02	1,493	1,506	1,489	1,489	29,500	1,489
2023-09-29	1,498	1,503	1,490	1,492	33,300	1,492
2023-09-28	1,501	1,505	1,490	1,497	70,800	1,497
2023-09-27	1,515	1,522	1,502	1,521	159,200	1,521
2023-09-26	1,529	1,529	1,515	1,515	74,800	1,515
2023-09-25	1,510	1,519	1,506	1,515	70,100	1,515
2023-09-22	1,506	1,515	1,502	1,509	57,700	1,509
2023-09-21	1,524	1,524	1,512	1,512	51,000	1,512
2023-09-20	1,537	1,537	1,523	1,523	44,100	1,523
2023-09-19	1,542	1,542	1,527	1,537	48,300	1,537
2023-09-15	1,543	1,544	1,535	1,538	37,100	1,538
2023-09-14	1,533	1,536	1,525	1,532	29,500	1,532
2023-09-13	1,537	1,537	1,526	1,527	33,700	1,527
2023-09-12	1,550	1,550	1,537	1,537	25,900	1,537
2023-09-11	1,540	1,544	1,534	1,541	19,500	1,541
2023-09-08	1,549	1,550	1,536	1,538	38,200	1,538
2023-09-07	1,551	1,553	1,546	1,547	26,300	1,547
2023-09-06	1,551	1,554	1,550	1,551	15,900	1,551
2023-09-05	1,553	1,554	1,543	1,551	23,200	1,551
2023-09-04	1,541	1,553	1,541	1,553	27,600	1,553
2023-09-01	1,533	1,547	1,533	1,541	28,000	1,541
2023-08-31	1,533	1,537	1,528	1,533	17,400	1,533
2023-08-30	1,529	1,535	1,525	1,533	17,900	1,533
2023-08-29	1,530	1,530	1,522	1,525	9,000	1,525
2023-08-28	1,525	1,528	1,520	1,522	18,600	1,522
2023-08-25	1,523	1,523	1,517	1,519	17,400	1,519
2023-08-24	1,520	1,525	1,517	1,524	13,300	1,524
2023-08-23	1,512	1,520	1,511	1,520	14,800	1,520
2023-08-22	1,510	1,518	1,508	1,515	20,200	1,515
2023-08-21	1,508	1,515	1,508	1,508	16,600	1,508
2023-08-18	1,515	1,515	1,506	1,508	20,400	1,508
2023-08-17	1,522	1,523	1,511	1,518	20,900	1,518
2023-08-16	1,523	1,527	1,522	1,523	12,700	1,523
2023-08-15	1,530	1,531	1,523	1,526	15,200	1,526
2023-08-14	1,537	1,542	1,531	1,533	24,900	1,533
2023-08-10	1,534	1,538	1,525	1,537	25,800	1,537
2023-08-09	1,530	1,533	1,525	1,532	19,900	1,532
2023-08-08	1,530	1,533	1,522	1,533	22,500	1,533
2023-08-07	1,520	1,528	1,507	1,523	30,700	1,523
2023-08-04	1,508	1,512	1,507	1,510	14,700	1,510
2023-08-03	1,514	1,516	1,509	1,509	29,800	1,509
2023-08-02	1,516	1,525	1,515	1,518	19,800	1,518
2023-08-01	1,523	1,525	1,520	1,522	20,300	1,522
2023-07-31	1,527	1,528	1,520	1,523	20,800	1,523
2023-07-28	1,510	1,521	1,508	1,516	34,000	1,516
2023-07-27	1,518	1,518	1,511	1,511	14,400	1,511
2023-07-26	1,514	1,517	1,509	1,515	15,900	1,515
2023-07-25	1,516	1,516	1,507	1,510	16,300	1,510
2023-07-24	1,510	1,514	1,508	1,511	15,400	1,511
2023-07-21	1,505	1,506	1,500	1,504	17,700	1,504
2023-07-20	1,513	1,514	1,500	1,500	31,000	1,500
2023-07-19	1,508	1,512	1,506	1,512	16,000	1,512
2023-07-18	1,501	1,504	1,497	1,501	17,600	1,501
2023-07-14	1,510	1,511	1,499	1,501	22,000	1,501
2023-07-13	1,504	1,511	1,501	1,507	14,600	1,507
2023-07-12	1,510	1,510	1,504	1,504	14,200	1,504
2023-07-11	1,500	1,511	1,500	1,504	14,700	1,504
2023-07-10	1,493	1,507	1,493	1,500	27,400	1,500
2023-07-07	1,496	1,499	1,485	1,493	35,700	1,493
2023-07-06	1,500	1,504	1,496	1,499	23,700	1,499
2023-07-05	1,506	1,507	1,490	1,500	81,000	1,500
2023-07-04	1,516	1,518	1,504	1,505	37,000	1,505
2023-07-03	1,512	1,525	1,512	1,520	19,400	1,520
2023-06-30	1,522	1,524	1,503	1,508	44,600	1,508
2023-06-29	1,530	1,534	1,516	1,520	22,900	1,520
2023-06-28	1,518	1,527	1,518	1,527	27,500	1,527
2023-06-27	1,520	1,522	1,512	1,518	23,100	1,518
2023-06-26	1,520	1,526	1,511	1,517	19,000	1,517
2023-06-23	1,528	1,529	1,517	1,520	23,800	1,520
2023-06-22	1,540	1,542	1,522	1,524	32,600	1,524
2023-06-21	1,544	1,546	1,531	1,532	40,400	1,532
2023-06-20	1,540	1,544	1,532	1,544	14,900	1,544
2023-06-19	1,536	1,548	1,532	1,548	18,000	1,548
2023-06-16	1,531	1,534	1,522	1,534	27,700	1,534
2023-06-15	1,524	1,530	1,523	1,523	14,500	1,523
2023-06-14	1,531	1,531	1,520	1,525	19,700	1,525
2023-06-13	1,534	1,534	1,516	1,518	24,700	1,518
2023-06-12	1,520	1,530	1,515	1,530	15,300	1,530
2023-06-09	1,495	1,510	1,495	1,508	36,900	1,508
2023-06-08	1,504	1,509	1,494	1,495	43,000	1,495
2023-06-07	1,510	1,520	1,504	1,504	37,900	1,504
2023-06-06	1,520	1,522	1,509	1,512	28,600	1,512
2023-06-05	1,531	1,532	1,518	1,523	23,400	1,523
2023-06-02	1,509	1,520	1,505	1,506	20,200	1,506
2023-06-01	1,500	1,509	1,497	1,498	25,100	1,498
2023-05-31	1,509	1,509	1,493	1,494	43,200	1,494
2023-05-30	1,532	1,533	1,513	1,514	24,800	1,514
2023-05-29	1,557	1,559	1,530	1,532	23,900	1,532
2023-05-26	1,551	1,552	1,532	1,535	21,900	1,535
2023-05-25	1,566	1,575	1,551	1,553	26,500	1,553
2023-05-24	1,580	1,609	1,572	1,574	14,100	1,574
2023-05-23	1,620	1,622	1,580	1,584	21,500	1,584
2023-05-22	1,620	1,622	1,601	1,617	19,100	1,617
2023-05-19	1,635	1,635	1,615	1,618	15,400	1,618
2023-05-18	1,626	1,638	1,614	1,636	34,700	1,636
2023-05-17	1,604	1,626	1,602	1,619	32,800	1,619
2023-05-16	1,600	1,609	1,597	1,609	20,600	1,609
2023-05-15	1,584	1,599	1,584	1,596	12,200	1,596
2023-05-12	1,585	1,585	1,567	1,584	13,800	1,584
2023-05-11	1,573	1,575	1,565	1,574	9,800	1,574
2023-05-10	1,588	1,589	1,562	1,573	16,100	1,573
2023-05-09	1,600	1,600	1,572	1,586	31,500	1,586
2023-05-08	1,598	1,608	1,570	1,596	50,700	1,596
2023-05-02	1,600	1,600	1,583	1,598	14,400	1,598
2023-05-01	1,598	1,600	1,592	1,600	14,600	1,600
2023-04-28	1,596	1,597	1,581	1,588	16,200	1,588
2023-04-27	1,585	1,589	1,578	1,586	16,000	1,586
2023-04-26	1,579	1,596	1,577	1,586	9,000	1,586
2023-04-25	1,579	1,598	1,579	1,596	21,700	1,596
2023-04-24	1,585	1,588	1,578	1,579	12,300	1,579
2023-04-21	1,580	1,591	1,574	1,577	11,000	1,577
2023-04-20	1,572	1,589	1,572	1,587	5,400	1,587
2023-04-19	1,587	1,587	1,579	1,587	7,500	1,587
2023-04-18	1,585	1,594	1,582	1,592	18,500	1,592
2023-04-17	1,584	1,584	1,576	1,579	7,400	1,579
2023-04-14	1,572	1,585	1,571	1,583	17,800	1,583
2023-04-13	1,571	1,571	1,563	1,566	9,400	1,566
2023-04-12	1,556	1,575	1,554	1,571	16,700	1,571
2023-04-11	1,544	1,548	1,538	1,548	14,700	1,548
2023-04-10	1,532	1,546	1,531	1,540	11,800	1,540
2023-04-07	1,535	1,545	1,531	1,541	12,000	1,541
2023-04-06	1,535	1,545	1,531	1,534	17,300	1,534
2023-04-05	1,580	1,580	1,550	1,550	18,600	1,550
2023-04-04	1,582	1,585	1,570	1,580	31,400	1,580
2023-04-03	1,563	1,580	1,558	1,580	27,000	1,580
2023-03-31	1,555	1,564	1,545	1,563	27,000	1,563
2023-03-30	1,564	1,564	1,535	1,556	37,400	1,556
2023-03-29	1,569	1,593	1,569	1,591	83,900	1,591
2023-03-28	1,570	1,575	1,564	1,567	26,400	1,567
2023-03-27	1,555	1,569	1,555	1,567	46,200	1,567
2023-03-24	1,555	1,555	1,539	1,545	44,300	1,545
2023-03-23	1,538	1,559	1,534	1,555	20,600	1,555
2023-03-22	1,546	1,546	1,533	1,536	27,500	1,536
2023-03-20	1,531	1,538	1,521	1,521	30,900	1,521
2023-03-17	1,523	1,548	1,523	1,535	31,800	1,535
2023-03-16	1,538	1,558	1,538	1,557	21,700	1,557
2023-03-15	1,560	1,569	1,558	1,562	13,300	1,562
2023-03-14	1,560	1,562	1,533	1,551	32,600	1,551
2023-03-13	1,583	1,583	1,564	1,578	20,700	1,578
2023-03-10	1,589	1,602	1,578	1,578	36,400	1,578
2023-03-09	1,600	1,603	1,596	1,599	20,100	1,599
2023-03-08	1,580	1,599	1,580	1,599	18,300	1,599
2023-03-07	1,580	1,590	1,580	1,587	16,000	1,587
2023-03-06	1,568	1,581	1,561	1,581	15,300	1,581
2023-03-03	1,573	1,578	1,556	1,560	32,100	1,560
2023-03-02	1,578	1,578	1,570	1,573	15,000	1,573
2023-03-01	1,556	1,573	1,556	1,570	10,700	1,570
2023-02-28	1,567	1,567	1,555	1,555	8,200	1,555
2023-02-27	1,554	1,560	1,547	1,554	11,100	1,554
2023-02-24	1,540	1,553	1,540	1,550	7,500	1,550
2023-02-22	1,541	1,547	1,538	1,540	16,200	1,540
2023-02-21	1,547	1,553	1,543	1,548	6,500	1,548
2023-02-20	1,551	1,553	1,548	1,548	5,400	1,548
2023-02-17	1,547	1,550	1,544	1,545	6,000	1,545
2023-02-16	1,544	1,558	1,544	1,558	5,700	1,558
2023-02-15	1,550	1,555	1,539	1,544	9,200	1,544
2023-02-14	1,550	1,565	1,550	1,562	6,500	1,562
2023-02-13	1,554	1,559	1,544	1,545	8,400	1,545
2023-02-10	1,554	1,566	1,554	1,558	9,300	1,558
2023-02-09	1,556	1,579	1,556	1,573	15,100	1,573
2023-02-08	1,578	1,581	1,556	1,556	11,200	1,556
2023-02-07	1,556	1,578	1,554	1,578	6,000	1,578
2023-02-06	1,571	1,572	1,555	1,559	18,500	1,559
2023-02-03	1,560	1,573	1,560	1,572	11,100	1,572
2023-02-02	1,575	1,580	1,560	1,572	6,600	1,572
2023-02-01	1,578	1,581	1,566	1,572	5,600	1,572
2023-01-31	1,575	1,578	1,566	1,570	9,400	1,570
2023-01-30	1,555	1,581	1,555	1,581	15,100	1,581
2023-01-27	1,580	1,580	1,561	1,562	8,200	1,562
2023-01-26	1,584	1,584	1,567	1,574	10,300	1,574
2023-01-25	1,577	1,588	1,566	1,582	23,000	1,582
2023-01-24	1,570	1,580	1,550	1,580	22,600	1,580
2023-01-23	1,544	1,566	1,542	1,566	21,900	1,566
2023-01-20	1,522	1,550	1,522	1,545	11,500	1,545
2023-01-19	1,517	1,529	1,517	1,522	7,100	1,522
2023-01-18	1,507	1,528	1,503	1,528	18,500	1,528
2023-01-17	1,490	1,508	1,490	1,507	7,500	1,507
2023-01-16	1,480	1,494	1,480	1,490	10,300	1,490
2023-01-13	1,490	1,498	1,481	1,486	14,000	1,486
2023-01-12	1,505	1,510	1,488	1,497	9,400	1,497
2023-01-11	1,482	1,502	1,481	1,500	11,400	1,500
2023-01-10	1,490	1,492	1,475	1,475	13,400	1,475
2023-01-06	1,480	1,486	1,475	1,486	13,600	1,486
2023-01-05	1,490	1,491	1,480	1,480	12,700	1,480
2023-01-04	1,512	1,512	1,491	1,491	19,700	1,491

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