4951 エステー(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	936	951	932	937	45,500	937
2010-12-29	945	950	940	949	20,300	949
2010-12-28	947	949	939	939	11,500	939
2010-12-27	950	951	943	946	20,300	946
2010-12-24	980	980	961	965	14,200	965
2010-12-22	980	986	971	973	9,700	973
2010-12-21	975	989	974	980	10,600	980
2010-12-20	976	981	962	975	13,300	975
2010-12-17	980	993	976	976	18,800	976
2010-12-16	991	993	978	984	16,200	984
2010-12-15	990	991	976	991	12,300	991
2010-12-14	984	992	982	990	11,600	990
2010-12-13	981	992	976	984	18,700	984
2010-12-10	1,000	1,000	986	996	30,700	996
2010-12-09	994	1,000	993	997	9,400	997
2010-12-08	979	998	975	998	21,000	998
2010-12-07	974	985	967	985	11,400	985
2010-12-06	962	975	962	974	6,800	974
2010-12-03	973	973	965	969	13,600	969
2010-12-02	955	958	930	958	10,500	958
2010-12-01	919	950	916	949	13,200	949
2010-11-30	944	946	920	925	9,800	925
2010-11-29	934	951	934	940	6,500	940
2010-11-26	919	940	919	934	14,500	934
2010-11-25	920	924	914	919	9,700	919
2010-11-24	917	923	917	918	13,700	918
2010-11-22	918	918	910	917	8,200	917
2010-11-19	918	918	913	916	9,200	916
2010-11-18	901	918	901	917	11,100	917
2010-11-17	900	907	900	904	4,000	904
2010-11-16	906	906	900	901	8,600	901
2010-11-15	906	915	906	908	4,500	908
2010-11-12	925	925	907	907	12,500	907
2010-11-11	924	924	912	923	10,600	923
2010-11-10	920	939	920	927	8,100	927
2010-11-09	921	929	918	920	4,500	920
2010-11-08	918	921	917	921	8,300	921
2010-11-05	904	927	903	918	17,700	918
2010-11-04	877	903	877	888	14,300	888
2010-11-02	882	883	868	874	14,100	874
2010-11-01	894	895	882	887	20,700	887
2010-10-29	922	925	873	879	74,900	879
2010-10-28	928	1,005	922	936	62,200	936
2010-10-27	925	932	921	928	5,800	928
2010-10-26	930	940	922	923	12,100	923
2010-10-25	950	950	925	930	10,500	930
2010-10-22	935	945	934	943	6,100	943
2010-10-21	940	940	923	934	12,700	934
2010-10-20	934	940	922	933	13,300	933
2010-10-19	935	953	935	942	5,900	942
2010-10-18	930	948	928	937	9,400	937
2010-10-15	943	944	931	931	12,100	931
2010-10-14	933	959	933	947	12,400	947
2010-10-13	955	955	932	936	18,700	936
2010-10-12	985	990	955	955	22,000	955
2010-10-08	990	996	984	984	7,200	984
2010-10-07	992	1,004	981	993	14,400	993
2010-10-06	1,007	1,007	990	992	7,200	992
2010-10-05	983	1,009	983	1,007	11,100	1,007
2010-10-04	1,001	1,001	985	985	5,900	985
2010-10-01	997	1,000	991	999	10,000	999
2010-09-30	1,015	1,019	997	997	8,600	997
2010-09-29	992	1,014	992	1,014	11,600	1,014
2010-09-28	1,006	1,010	993	994	24,100	994
2010-09-27	1,014	1,026	1,010	1,026	31,600	1,026
2010-09-24	1,012	1,026	1,008	1,012	8,500	1,012
2010-09-22	1,020	1,028	1,015	1,015	5,200	1,015
2010-09-21	1,029	1,034	1,020	1,020	7,200	1,020
2010-09-17	1,004	1,020	1,004	1,013	6,500	1,013
2010-09-16	1,018	1,018	1,008	1,012	4,000	1,012
2010-09-15	1,002	1,020	1,002	1,017	8,400	1,017
2010-09-14	1,003	1,010	1,001	1,008	7,500	1,008
2010-09-13	1,001	1,008	1,001	1,003	8,100	1,003
2010-09-10	995	1,020	995	1,016	25,500	1,016
2010-09-09	1,019	1,021	1,001	1,020	6,800	1,020
2010-09-08	1,010	1,010	1,003	1,008	6,400	1,008
2010-09-07	1,018	1,019	1,009	1,018	6,200	1,018
2010-09-06	1,010	1,017	1,010	1,017	6,600	1,017
2010-09-03	999	1,010	992	1,010	7,300	1,010
2010-09-02	992	998	989	995	7,700	995
2010-09-01	991	995	984	991	11,600	991
2010-08-31	995	1,018	989	994	14,400	994
2010-08-30	1,014	1,025	1,014	1,020	9,300	1,020
2010-08-27	991	1,015	991	1,014	10,100	1,014
2010-08-26	991	1,000	988	1,000	7,300	1,000
2010-08-25	991	992	985	990	6,200	990
2010-08-24	987	994	987	993	7,600	993
2010-08-23	999	1,000	990	990	8,300	990
2010-08-20	1,000	1,007	1,000	1,000	3,900	1,000
2010-08-19	1,014	1,015	1,010	1,012	4,300	1,012
2010-08-18	1,010	1,012	998	1,012	7,400	1,012
2010-08-17	997	1,010	992	1,008	6,400	1,008
2010-08-16	992	1,000	992	996	4,700	996
2010-08-13	993	997	987	995	4,800	995
2010-08-12	980	993	977	990	8,800	990
2010-08-11	999	999	982	982	19,200	982
2010-08-10	1,015	1,030	999	1,007	25,400	1,007
2010-08-09	1,039	1,049	1,030	1,045	27,900	1,045
2010-08-06	1,025	1,042	1,020	1,042	27,000	1,042
2010-08-05	1,012	1,021	1,012	1,020	7,700	1,020
2010-08-04	1,010	1,015	1,007	1,007	12,700	1,007
2010-08-03	1,023	1,025	1,007	1,007	14,500	1,007
2010-08-02	1,008	1,026	1,000	1,018	15,900	1,018
2010-07-30	1,006	1,020	994	997	7,300	997
2010-07-29	1,020	1,021	999	1,006	7,800	1,006
2010-07-28	1,018	1,028	1,015	1,021	11,100	1,021
2010-07-27	1,006	1,018	1,001	1,018	14,000	1,018
2010-07-26	989	1,006	989	999	9,400	999
2010-07-23	980	989	980	987	8,600	987
2010-07-22	983	987	982	983	3,500	983
2010-07-21	989	989	984	986	3,400	986
2010-07-20	979	989	974	986	5,700	986
2010-07-16	990	990	979	980	18,300	980
2010-07-15	998	998	997	998	2,500	998
2010-07-14	998	1,009	995	1,005	8,300	1,005
2010-07-13	1,001	1,007	998	998	5,100	998
2010-07-12	1,010	1,010	1,001	1,001	3,100	1,001
2010-07-09	1,007	1,014	999	1,010	10,400	1,010
2010-07-08	1,008	1,009	996	1,007	7,000	1,007
2010-07-07	1,003	1,003	992	1,001	7,500	1,001
2010-07-06	997	1,004	991	1,004	7,600	1,004
2010-07-05	995	1,007	991	997	7,000	997
2010-07-02	995	1,001	992	1,001	9,700	1,001
2010-07-01	989	996	988	994	7,200	994
2010-06-30	1,039	1,039	989	1,012	12,200	1,012
2010-06-29	1,040	1,042	1,031	1,031	2,400	1,031
2010-06-28	1,031	1,044	1,020	1,040	3,400	1,040
2010-06-25	1,014	1,041	1,008	1,031	4,100	1,031
2010-06-24	1,040	1,041	1,011	1,031	10,000	1,031
2010-06-23	1,020	1,040	1,020	1,036	6,500	1,036
2010-06-22	1,035	1,040	1,035	1,040	3,500	1,040
2010-06-21	1,003	1,037	1,003	1,037	10,300	1,037
2010-06-18	1,013	1,015	1,005	1,009	8,200	1,009
2010-06-17	1,017	1,017	1,000	1,013	3,700	1,013
2010-06-16	1,010	1,017	997	1,017	6,500	1,017
2010-06-15	1,000	1,006	996	997	4,900	997
2010-06-14	997	1,003	995	1,001	4,700	1,001
2010-06-11	998	998	990	994	26,200	994
2010-06-10	990	999	990	998	7,900	998
2010-06-09	990	1,006	987	998	5,000	998
2010-06-08	988	1,003	988	1,001	7,400	1,001
2010-06-07	998	999	992	994	5,300	994
2010-06-04	1,010	1,010	1,001	1,003	3,700	1,003
2010-06-03	1,001	1,011	991	1,010	7,700	1,010
2010-06-02	994	1,005	987	1,000	7,900	1,000
2010-06-01	1,000	1,002	990	999	7,700	999
2010-05-31	998	1,000	997	1,000	9,000	1,000
2010-05-28	990	1,005	986	997	12,200	997
2010-05-27	986	999	986	986	14,900	986
2010-05-26	987	1,005	986	996	15,500	996
2010-05-25	991	999	987	996	13,300	996
2010-05-24	993	995	991	991	14,000	991
2010-05-21	987	1,000	987	992	14,600	992
2010-05-20	1,023	1,023	1,005	1,006	11,200	1,006
2010-05-19	1,004	1,025	1,004	1,007	8,400	1,007
2010-05-18	1,031	1,031	1,005	1,007	6,100	1,007
2010-05-17	1,010	1,033	1,000	1,001	13,500	1,001
2010-05-14	1,048	1,049	1,023	1,025	17,900	1,025
2010-05-13	1,012	1,026	1,012	1,024	8,700	1,024
2010-05-12	1,012	1,022	1,007	1,012	6,300	1,012
2010-05-11	1,044	1,044	984	1,015	16,600	1,015
2010-05-10	992	1,021	991	1,014	8,700	1,014
2010-05-07	988	1,024	983	996	15,100	996
2010-05-06	1,035	1,036	1,008	1,008	13,500	1,008
2010-04-30	1,059	1,059	1,035	1,035	11,700	1,035
2010-04-28	1,053	1,056	1,033	1,033	12,200	1,033
2010-04-27	1,043	1,068	1,042	1,054	7,200	1,054
2010-04-26	1,064	1,074	1,063	1,073	9,600	1,073
2010-04-23	1,035	1,050	1,033	1,039	7,200	1,039
2010-04-22	1,056	1,056	1,035	1,044	7,300	1,044
2010-04-21	1,044	1,067	1,044	1,063	12,500	1,063
2010-04-20	1,057	1,057	1,040	1,044	5,500	1,044
2010-04-19	1,054	1,058	1,044	1,044	4,400	1,044
2010-04-16	1,055	1,063	1,053	1,054	7,200	1,054
2010-04-15	1,063	1,070	1,062	1,064	4,900	1,064
2010-04-14	1,070	1,075	1,054	1,055	10,000	1,055
2010-04-13	1,067	1,067	1,055	1,055	4,600	1,055
2010-04-12	1,066	1,066	1,051	1,062	6,700	1,062
2010-04-09	1,047	1,060	1,047	1,056	5,800	1,056
2010-04-08	1,050	1,063	1,047	1,047	6,600	1,047
2010-04-07	1,067	1,067	1,056	1,056	10,000	1,056
2010-04-06	1,068	1,068	1,051	1,061	10,000	1,061
2010-04-05	1,060	1,065	1,050	1,059	6,600	1,059
2010-04-02	1,065	1,065	1,045	1,061	8,600	1,061
2010-04-01	1,046	1,056	1,046	1,052	10,400	1,052
2010-03-31	1,063	1,064	1,043	1,046	9,700	1,046
2010-03-30	1,052	1,057	1,041	1,056	11,400	1,056
2010-03-29	1,043	1,071	1,040	1,045	14,700	1,045
2010-03-26	1,068	1,084	1,068	1,084	32,200	1,084
2010-03-25	1,070	1,070	1,067	1,068	14,900	1,068
2010-03-24	1,070	1,072	1,050	1,065	9,100	1,065
2010-03-23	1,060	1,077	1,052	1,070	15,200	1,070
2010-03-19	1,045	1,065	1,045	1,061	6,700	1,061
2010-03-18	1,058	1,066	1,042	1,045	11,900	1,045
2010-03-17	1,068	1,069	1,050	1,058	16,100	1,058
2010-03-16	1,083	1,083	1,070	1,073	4,500	1,073
2010-03-15	1,076	1,085	1,071	1,073	6,700	1,073
2010-03-12	1,067	1,073	1,059	1,073	18,900	1,073
2010-03-11	1,070	1,076	1,055	1,067	6,400	1,067
2010-03-10	1,075	1,076	1,050	1,050	7,500	1,050
2010-03-09	1,058	1,074	1,055	1,063	17,300	1,063
2010-03-08	1,040	1,056	1,039	1,054	15,300	1,054
2010-03-05	1,041	1,041	1,034	1,039	5,500	1,039
2010-03-04	1,040	1,047	1,020	1,020	7,300	1,020
2010-03-03	1,038	1,049	1,030	1,040	13,700	1,040
2010-03-02	1,011	1,039	1,011	1,032	15,700	1,032
2010-03-01	1,011	1,042	1,005	1,023	11,100	1,023
2010-02-26	1,000	1,010	997	1,002	6,700	1,002
2010-02-25	1,002	1,002	996	999	4,400	999
2010-02-24	1,020	1,020	995	996	13,800	996
2010-02-23	1,022	1,022	1,013	1,014	4,300	1,014
2010-02-22	999	1,023	998	1,022	14,100	1,022
2010-02-19	1,006	1,006	995	995	6,800	995
2010-02-18	1,001	1,004	995	999	4,900	999
2010-02-17	996	1,014	995	1,001	10,500	1,001
2010-02-16	994	996	992	992	3,400	992
2010-02-15	999	999	993	994	3,500	994
2010-02-12	996	998	993	996	5,800	996
2010-02-10	995	996	992	992	6,500	992
2010-02-09	996	1,004	992	992	8,600	992
2010-02-08	997	1,003	995	997	4,100	997
2010-02-05	996	1,009	995	1,000	6,200	1,000
2010-02-04	1,015	1,015	1,000	1,011	5,300	1,011
2010-02-03	1,012	1,016	1,001	1,002	6,300	1,002
2010-02-02	990	999	989	997	12,100	997
2010-02-01	1,000	1,000	980	990	16,700	990
2010-01-29	1,014	1,016	999	999	12,200	999
2010-01-28	1,011	1,015	994	1,014	8,100	1,014
2010-01-27	1,023	1,032	1,011	1,011	6,900	1,011
2010-01-26	1,046	1,046	1,018	1,018	10,800	1,018
2010-01-25	1,040	1,042	1,030	1,031	8,600	1,031
2010-01-22	1,041	1,041	1,024	1,032	9,900	1,032
2010-01-21	1,045	1,052	1,042	1,051	14,400	1,051
2010-01-20	1,040	1,050	1,036	1,045	11,700	1,045
2010-01-19	1,025	1,043	1,024	1,040	28,200	1,040
2010-01-18	1,025	1,037	1,020	1,021	22,600	1,021
2010-01-15	1,033	1,034	1,028	1,031	15,300	1,031
2010-01-14	1,025	1,037	1,022	1,035	12,800	1,035
2010-01-13	1,031	1,036	1,020	1,032	26,200	1,032
2010-01-12	1,030	1,032	1,020	1,030	13,000	1,030
2010-01-08	1,029	1,036	1,021	1,035	10,900	1,035
2010-01-07	1,039	1,039	1,018	1,028	13,300	1,028
2010-01-06	1,044	1,044	1,022	1,038	14,500	1,038
2010-01-05	1,020	1,044	1,020	1,021	13,900	1,021
2010-01-04	1,031	1,045	1,031	1,039	5,900	1,039

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