4951 エステー(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-301,0341,0381,0251,0258,7001,025
2009-12-291,0391,0401,0301,0345,1001,034
2009-12-281,0481,0481,0301,0305,6001,030
2009-12-251,0701,0701,0201,03011,2001,030
2009-12-241,0451,0651,0261,0509,9001,050
2009-12-221,0361,0431,0251,0258,1001,025
2009-12-211,0551,0551,0201,02815,5001,028
2009-12-181,0641,0671,0461,0507,4001,050
2009-12-171,0541,0741,0321,04411,1001,044
2009-12-161,0231,0991,0201,05219,3001,052
2009-12-151,0241,0291,0171,0236,4001,023
2009-12-141,0351,0351,0121,0238,1001,023
2009-12-111,0281,0411,0181,02625,6001,026
2009-12-101,0241,0331,0201,02512,5001,025
2009-12-091,0251,0301,0131,02212,7001,022
2009-12-081,0251,0311,0161,02116,6001,021
2009-12-071,0391,0451,0181,0359,0001,035
2009-12-041,0531,0531,0111,02912,4001,029
2009-12-031,0181,0341,0171,03325,1001,033
2009-12-021,0231,0241,0151,0218,7001,021
2009-12-011,0101,0451,0081,02739,0001,027
2009-11-301,0051,0319981,03128,6001,031
2009-11-279911,0059901,0006,8001,000
2009-11-261,0261,0261,0081,00913,0001,009
2009-11-251,0191,0191,0051,0197,9001,019
2009-11-241,0231,0231,0011,00617,0001,006
2009-11-201,0001,0209791,01315,2001,013
2009-11-191,0051,0091,0001,00515,8001,005
2009-11-181,0071,0281,0021,01214,6001,012
2009-11-171,0201,0201,0081,0209,0001,020
2009-11-161,0131,0171,0051,0157,3001,015
2009-11-131,0121,0151,0091,0136,3001,013
2009-11-121,0161,0171,0031,00718,0001,007
2009-11-111,0181,0181,0111,0136,0001,013
2009-11-101,0171,0181,0031,0087,2001,008
2009-11-099981,0159951,0118,6001,011
2009-11-061,0111,0169981,00110,8001,001
2009-11-051,0221,0231,0111,0128,4001,012
2009-11-041,0141,0229991,0227,6001,022
2009-11-021,0191,0261,0121,0249,7001,024
2009-10-301,0261,0271,0091,01915,5001,019
2009-10-299991,0119981,00825,3001,008
2009-10-289981,0199981,01915,6001,019
2009-10-271,0261,0269981,01726,3001,017
2009-10-261,0131,0319991,02618,1001,026
2009-10-231,0321,0321,0111,01313,9001,013
2009-10-221,0361,0361,0081,03215,4001,032
2009-10-211,0191,0371,0151,0367,3001,036
2009-10-201,0031,0331,0031,02012,6001,020
2009-10-191,0131,0271,0031,01713,1001,017
2009-10-161,0191,0191,0021,01112,4001,011
2009-10-151,0071,0271,0071,02214,5001,022
2009-10-141,0141,0151,0001,00622,8001,006
2009-10-131,0391,0411,0211,02212,7001,022
2009-10-091,0521,0521,0171,03013,0001,030
2009-10-081,0501,0551,0471,04714,1001,047
2009-10-071,0521,0611,0471,05910,5001,059
2009-10-061,0471,0501,0311,04712,6001,047
2009-10-051,0801,0871,0461,04714,5001,047
2009-10-021,0891,0901,0861,08713,6001,087
2009-10-011,0981,1091,0801,0919,4001,091
2009-09-301,0861,1061,0861,0987,4001,098
2009-09-291,1151,1151,0811,09813,1001,098
2009-09-281,1001,1371,1001,11512,3001,115
2009-09-251,1491,1601,1201,12019,7001,120
2009-09-241,1531,1691,1401,16845,8001,168
2009-09-181,0651,1301,0651,12247,6001,122
2009-09-171,0741,0771,0681,0777,4001,077
2009-09-161,0731,0791,0601,0609,9001,060
2009-09-151,0771,0771,0651,0714,0001,071
2009-09-141,0901,0901,0581,06313,9001,063
2009-09-111,1101,1101,0721,07222,8001,072
2009-09-101,0881,0961,0881,0958,6001,095
2009-09-091,0781,0801,0701,0714,3001,071
2009-09-081,0791,0791,0621,0786,6001,078
2009-09-071,0651,0721,0591,0675,1001,067
2009-09-041,0941,0941,0601,07113,1001,071
2009-09-031,0701,0801,0631,0758,8001,075
2009-09-021,0771,0921,0411,07215,4001,072
2009-09-011,0761,1011,0641,0926,9001,092
2009-08-311,0891,1181,0811,0899,6001,089
2009-08-281,0741,0901,0711,0805,6001,080
2009-08-271,0941,0941,0651,0729,2001,072
2009-08-261,0841,0941,0801,0949,9001,094
2009-08-251,0781,0831,0631,0776,5001,077
2009-08-241,0621,0851,0571,08212,3001,082
2009-08-211,0381,0521,0331,0469,3001,046
2009-08-201,0201,0551,0181,0528,5001,052
2009-08-191,0131,0281,0091,01810,4001,018
2009-08-181,0111,0411,0051,0224,9001,022
2009-08-171,0351,0381,0191,02410,5001,024
2009-08-141,0351,0481,0351,0415,5001,041
2009-08-131,0441,0501,0361,0384,6001,038
2009-08-121,0511,0511,0341,0408,0001,040
2009-08-111,0431,0511,0401,0508,6001,050
2009-08-101,0441,0501,0341,04510,6001,045
2009-08-071,0401,0461,0361,0456,8001,045
2009-08-061,0461,0491,0361,0446,2001,044
2009-08-051,0501,0551,0431,0438,0001,043
2009-08-041,0491,0501,0401,04914,0001,049
2009-08-031,0201,0401,0201,03015,9001,030
2009-07-311,0171,0181,0001,0007,0001,000
2009-07-301,0171,0179991,0126,4001,012
2009-07-291,0031,0171,0001,0103,4001,010
2009-07-281,0181,0181,0011,0014,3001,001
2009-07-271,0121,0171,0121,01412,3001,014
2009-07-241,0121,0121,0011,0089,1001,008
2009-07-239981,01299699911,500999
2009-07-229879989859978,300997
2009-07-219839879779787,800978
2009-07-179729729639656,100965
2009-07-169719789629627,500962
2009-07-159799799639639,200963
2009-07-1497098596196311,800963
2009-07-139699869609709,900970
2009-07-109789809709738,500973
2009-07-0998398396796813,200968
2009-07-089959959839847,100984
2009-07-0798799998699710,600997
2009-07-069879879779786,400978
2009-07-0399199197698524,500985
2009-07-029921,00399099114,600991
2009-07-011,0061,0069971,0009,3001,000
2009-06-301,0061,0099971,00611,7001,006
2009-06-299959999919966,600996
2009-06-261,0001,0009919955,800995
2009-06-259891,0099891,00018,9001,000
2009-06-2499199498298914,600989
2009-06-2397597896397011,700970
2009-06-2297199797198112,600981
2009-06-1998499397397311,100973
2009-06-189909929809845,700984
2009-06-179809899809808,800980
2009-06-161,0001,00398098015,400980
2009-06-159941,0099911,0099,8001,009
2009-06-1299599599099123,500991
2009-06-119909939909907,500990
2009-06-1096898696598512,700985
2009-06-099609639579595,600959
2009-06-089639679569567,100956
2009-06-059599609569565,900956
2009-06-049459609459569,000956
2009-06-039529599509557,000955
2009-06-029479529469509,600950
2009-06-019439529439467,400946
2009-05-2993694592594210,500942
2009-05-289449559399398,600939
2009-05-279399549369449,700944
2009-05-2694194192593610,400936
2009-05-2593094691592111,500921
2009-05-229189299189204,300920
2009-05-219279279119196,900919
2009-05-209149289149286,600928
2009-05-1990691390191311,400913
2009-05-1891691690290510,100905
2009-05-159249249049067,900906
2009-05-149279299049059,100905
2009-05-139299299239274,300927
2009-05-129189299179225,000922
2009-05-119219259209205,600920
2009-05-089189219019217,000921
2009-05-0791992291491912,800919
2009-05-0191591589489515,400895
2009-04-3089890789090512,700905
2009-04-2890290487887814,100878
2009-04-2790290589189511,800895
2009-04-249039038828829,200882
2009-04-238859018859018,900901
2009-04-2289890588388416,600884
2009-04-2190290388189214,500892
2009-04-2090090588790510,300905
2009-04-1789289788588615,500886
2009-04-1689990488188722,600887
2009-04-1589790589589616,200896
2009-04-1490391089689616,300896
2009-04-1390690690190110,000901
2009-04-1092392390190313,500903
2009-04-0990891890891311,200913
2009-04-0891891990790712,000907
2009-04-0792292491491916,600919
2009-04-0693293692092114,700921
2009-04-0395196093093111,300931
2009-04-029339589329509,500950
2009-04-0194194192993213,900932
2009-03-3196098494094018,200940
2009-03-309909909739739,300973
2009-03-2798899297898914,400989
2009-03-269951,00095198714,000987
2009-03-259921,0059901,00528,0001,005
2009-03-241,0081,01898099123,900991
2009-03-239991,00599299917,100999
2009-03-199991,0009909974,800997
2009-03-189921,00197799513,100995
2009-03-179991,00098999212,100992
2009-03-169821,01598299112,500991
2009-03-1396799296797931,400979
2009-03-1296197995397720,000977
2009-03-119769949709816,000981
2009-03-1095595795195617,100956
2009-03-0997898095595510,100955
2009-03-069769969679798,600979
2009-03-059741,00197097515,000975
2009-03-049559659509657,800965
2009-03-0395498495197111,900971
2009-03-0291496091295412,500954
2009-02-2791594490894415,800944
2009-02-2695596792493513,300935
2009-02-2592195491895412,600954
2009-02-249009149009119,800911
2009-02-2392192189490411,100904
2009-02-209509549509508,000950
2009-02-199569579519546,800954
2009-02-189579619559566,600956
2009-02-1798898895295611,100956
2009-02-169901,00096198811,200988
2009-02-139559679509679,900967
2009-02-1298098195195512,200955
2009-02-109929929889885,100988
2009-02-099951,0019829827,700982
2009-02-061,0381,0381,0121,01514,9001,015
2009-02-051,0411,0471,0311,03910,7001,039
2009-02-041,0541,0601,0251,02617,5001,026
2009-02-031,0621,0941,0601,06010,9001,060
2009-02-021,1001,1011,0501,08112,8001,081
2009-01-301,0731,1141,0651,10018,0001,100
2009-01-291,1101,1121,0571,09314,4001,093
2009-01-281,1181,1221,1011,1066,2001,106
2009-01-271,1001,1301,0921,12111,9001,121
2009-01-261,0951,1111,0921,0937,6001,093
2009-01-231,1241,1241,0741,07711,1001,077
2009-01-221,1321,1321,1021,1238,3001,123
2009-01-211,1091,1311,1091,11211,9001,112
2009-01-201,1541,1841,1371,1378,4001,137
2009-01-191,1571,1801,1511,17410,4001,174
2009-01-161,1271,1581,1021,15715,2001,157
2009-01-151,1001,1571,1001,12219,3001,122
2009-01-141,1101,1501,1031,1347,4001,134
2009-01-131,1761,1761,1261,12619,3001,126
2009-01-091,2031,2031,1731,1779,1001,177
2009-01-081,2091,2151,1861,18915,7001,189
2009-01-071,1921,2191,1921,21213,7001,212
2009-01-061,2071,2141,2021,2126,4001,212
2009-01-051,2211,2211,2071,2083,8001,208

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