4951 エステー(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	966	971	961	971	4,300	971
2011-12-29	970	973	965	966	3,800	966
2011-12-28	971	976	970	971	2,300	971
2011-12-27	962	972	960	971	6,200	971
2011-12-26	980	980	971	972	7,900	972
2011-12-22	969	976	962	976	5,000	976
2011-12-21	983	986	965	975	9,300	975
2011-12-20	959	983	951	983	8,800	983
2011-12-19	954	960	950	953	14,400	953
2011-12-16	973	975	962	962	7,100	962
2011-12-15	1,002	1,002	972	972	10,000	972
2011-12-14	1,000	1,006	999	1,003	7,700	1,003
2011-12-13	1,004	1,008	990	996	12,600	996
2011-12-12	1,014	1,014	998	1,000	11,500	1,000
2011-12-09	1,000	1,029	1,000	1,008	48,500	1,008
2011-12-08	1,007	1,041	1,002	1,011	110,500	1,011
2011-12-07	947	968	947	962	9,000	962
2011-12-06	959	969	948	948	12,000	948
2011-12-05	990	990	962	974	9,600	974
2011-12-02	989	989	973	977	6,500	977
2011-12-01	987	987	966	985	13,400	985
2011-11-30	980	983	966	977	10,100	977
2011-11-29	978	985	964	978	15,600	978
2011-11-28	957	975	950	967	11,500	967
2011-11-25	948	957	940	953	13,600	953
2011-11-24	945	954	938	948	13,500	948
2011-11-22	927	965	927	960	24,400	960
2011-11-21	904	932	902	926	11,800	926
2011-11-18	907	911	900	907	21,800	907
2011-11-17	916	916	902	911	29,700	911
2011-11-16	945	946	915	920	23,700	920
2011-11-15	951	952	945	948	15,900	948
2011-11-14	957	963	950	952	18,000	952
2011-11-11	957	994	957	957	17,600	957
2011-11-10	970	975	957	960	19,400	960
2011-11-09	977	989	970	989	10,600	989
2011-11-08	999	1,002	972	977	17,000	977
2011-11-07	990	1,002	982	1,002	14,100	1,002
2011-11-04	1,006	1,010	999	1,002	18,800	1,002
2011-11-02	1,003	1,014	1,001	1,007	24,200	1,007
2011-11-01	1,026	1,029	1,005	1,016	14,600	1,016
2011-10-31	1,020	1,030	1,020	1,025	27,900	1,025
2011-10-28	1,005	1,025	1,004	1,013	59,700	1,013
2011-10-27	1,026	1,029	1,000	1,005	40,100	1,005
2011-10-26	1,000	1,022	994	1,022	36,900	1,022
2011-10-25	1,032	1,032	1,003	1,015	43,100	1,015
2011-10-24	1,065	1,065	1,030	1,032	35,400	1,032
2011-10-21	1,076	1,076	1,060	1,065	17,100	1,065
2011-10-20	1,081	1,081	1,068	1,080	28,800	1,080
2011-10-19	1,066	1,080	1,066	1,080	23,400	1,080
2011-10-18	1,078	1,078	1,062	1,062	31,800	1,062
2011-10-17	1,066	1,085	1,066	1,074	25,600	1,074
2011-10-14	1,062	1,068	1,057	1,065	33,400	1,065
2011-10-13	1,058	1,068	1,050	1,063	60,100	1,063
2011-10-12	1,043	1,052	1,033	1,040	23,600	1,040
2011-10-11	1,050	1,057	1,044	1,055	46,100	1,055
2011-10-07	1,015	1,041	1,015	1,033	36,800	1,033
2011-10-06	1,040	1,047	1,034	1,036	25,900	1,036
2011-10-05	1,040	1,045	1,038	1,040	31,200	1,040
2011-10-04	1,033	1,040	1,020	1,040	12,500	1,040
2011-10-03	1,044	1,044	1,025	1,036	16,100	1,036
2011-09-30	1,038	1,045	1,034	1,044	23,200	1,044
2011-09-29	1,003	1,040	1,003	1,037	26,700	1,037
2011-09-28	1,007	1,033	1,007	1,033	23,700	1,033
2011-09-27	1,019	1,019	1,011	1,019	43,600	1,019
2011-09-26	1,027	1,027	991	998	28,900	998
2011-09-22	1,025	1,028	1,013	1,028	27,100	1,028
2011-09-21	1,030	1,031	1,026	1,029	11,300	1,029
2011-09-20	1,034	1,034	1,030	1,031	9,900	1,031
2011-09-16	1,032	1,035	1,029	1,034	19,800	1,034
2011-09-15	1,026	1,035	1,026	1,033	18,600	1,033
2011-09-14	1,029	1,030	1,018	1,026	17,700	1,026
2011-09-13	1,019	1,030	1,017	1,030	20,800	1,030
2011-09-12	1,001	1,020	1,000	1,019	20,900	1,019
2011-09-09	1,020	1,020	1,008	1,015	26,200	1,015
2011-09-08	1,000	1,020	1,000	1,020	32,200	1,020
2011-09-07	1,003	1,008	992	1,008	20,900	1,008
2011-09-06	1,001	1,004	995	1,000	12,500	1,000
2011-09-05	1,006	1,006	993	999	16,600	999
2011-09-02	1,003	1,005	999	1,000	25,300	1,000
2011-09-01	982	1,008	982	1,004	44,900	1,004
2011-08-31	982	982	973	981	14,600	981
2011-08-30	984	984	970	980	14,100	980
2011-08-29	960	973	949	969	22,800	969
2011-08-26	955	962	953	956	8,700	956
2011-08-25	960	968	955	955	10,100	955
2011-08-24	966	968	956	960	23,300	960
2011-08-23	944	957	940	951	22,500	951
2011-08-22	930	943	928	938	17,500	938
2011-08-19	935	946	932	944	24,900	944
2011-08-18	951	959	941	947	16,900	947
2011-08-17	951	974	950	958	25,700	958
2011-08-16	950	951	945	950	10,700	950
2011-08-15	930	941	929	941	12,800	941
2011-08-12	936	940	920	931	12,900	931
2011-08-11	925	940	925	936	13,800	936
2011-08-10	925	945	920	945	33,200	945
2011-08-09	888	910	881	907	43,800	907
2011-08-08	910	917	893	911	51,200	911
2011-08-05	940	945	918	921	99,500	921
2011-08-04	970	970	956	959	44,700	959
2011-08-03	958	980	958	966	65,300	966
2011-08-02	976	983	971	972	78,300	972
2011-08-01	976	995	970	976	108,400	976
2011-07-29	990	990	970	978	216,100	978
2011-07-28	1,010	1,014	973	997	545,000	997
2011-07-27	1,035	1,035	993	1,017	1,154,100	1,017
2011-07-26	876	885	876	885	5,100	885
2011-07-25	880	883	875	876	4,400	876
2011-07-22	872	878	872	873	3,400	873
2011-07-21	879	879	872	872	4,700	872
2011-07-20	878	881	875	878	4,300	878
2011-07-19	875	881	875	877	5,900	877
2011-07-15	865	872	865	871	3,500	871
2011-07-14	870	873	865	865	13,000	865
2011-07-13	873	874	869	874	4,900	874
2011-07-12	869	872	866	872	6,500	872
2011-07-11	870	871	866	869	2,400	869
2011-07-08	868	872	865	865	7,100	865
2011-07-07	865	868	864	865	5,600	865
2011-07-06	860	868	860	868	8,700	868
2011-07-05	862	865	862	863	3,500	863
2011-07-04	861	864	860	862	4,900	862
2011-07-01	861	862	858	859	5,100	859
2011-06-30	855	861	852	861	9,100	861
2011-06-29	852	855	851	855	9,300	855
2011-06-28	850	854	846	847	4,500	847
2011-06-27	853	853	841	849	7,900	849
2011-06-24	850	854	848	849	8,300	849
2011-06-23	839	848	839	846	8,700	846
2011-06-22	840	845	836	845	12,000	845
2011-06-21	845	845	836	840	5,100	840
2011-06-20	841	844	839	839	4,500	839
2011-06-17	841	844	840	840	4,800	840
2011-06-16	850	850	840	840	4,900	840
2011-06-15	852	852	846	850	3,700	850
2011-06-14	850	854	846	850	3,600	850
2011-06-13	843	854	838	849	5,400	849
2011-06-10	838	846	838	842	15,600	842
2011-06-09	834	847	834	844	3,300	844
2011-06-08	840	846	840	842	4,500	842
2011-06-07	847	847	835	840	2,200	840
2011-06-06	843	850	828	835	8,300	835
2011-06-03	847	848	844	844	6,700	844
2011-06-02	851	853	845	848	6,200	848
2011-06-01	857	857	846	854	6,000	854
2011-05-31	852	858	852	857	3,800	857
2011-05-30	854	856	851	851	6,000	851
2011-05-27	859	859	854	854	3,000	854
2011-05-26	857	859	852	855	3,600	855
2011-05-25	865	865	851	859	5,900	859
2011-05-24	859	861	859	860	3,800	860
2011-05-23	857	859	851	859	2,500	859
2011-05-20	858	862	857	857	2,200	857
2011-05-19	856	859	854	854	2,600	854
2011-05-18	855	859	855	857	4,000	857
2011-05-17	860	860	853	855	3,000	855
2011-05-16	852	865	851	851	3,800	851
2011-05-13	852	855	850	851	6,900	851
2011-05-12	859	862	852	852	7,000	852
2011-05-11	866	870	864	864	6,800	864
2011-05-10	865	868	863	864	6,000	864
2011-05-09	861	868	858	865	7,000	865
2011-05-06	852	854	852	853	11,400	853
2011-05-02	851	853	850	852	9,300	852
2011-04-28	840	848	835	836	12,300	836
2011-04-27	853	854	821	840	17,300	840
2011-04-26	858	858	852	853	6,700	853
2011-04-25	851	860	851	859	8,400	859
2011-04-22	865	865	850	863	11,200	863
2011-04-21	879	879	870	871	5,000	871
2011-04-20	878	878	872	873	3,900	873
2011-04-19	868	878	868	876	7,200	876
2011-04-18	874	876	846	870	12,900	870
2011-04-15	868	877	868	874	2,700	874
2011-04-14	874	887	862	879	7,000	879
2011-04-13	869	875	868	870	4,800	870
2011-04-12	874	882	870	870	5,700	870
2011-04-11	895	895	877	880	6,800	880
2011-04-08	865	887	865	880	10,700	880
2011-04-07	869	873	866	869	9,800	869
2011-04-06	868	871	861	868	14,200	868
2011-04-05	910	910	892	892	7,100	892
2011-04-04	930	930	912	912	4,500	912
2011-04-01	927	934	914	915	7,600	915
2011-03-31	927	927	902	916	7,400	916
2011-03-30	912	926	902	926	11,200	926
2011-03-29	898	913	894	902	22,500	902
2011-03-28	899	929	899	928	36,800	928
2011-03-25	900	908	898	900	8,800	900
2011-03-24	910	910	892	892	13,900	892
2011-03-23	910	910	895	898	11,900	898
2011-03-22	880	900	878	891	15,400	891
2011-03-18	853	865	835	865	17,100	865
2011-03-17	815	835	781	820	23,500	820
2011-03-16	780	820	772	820	22,700	820
2011-03-15	875	875	752	762	33,900	762
2011-03-14	817	907	817	901	22,300	901
2011-03-11	957	960	952	952	30,300	952
2011-03-10	962	962	958	959	6,500	959
2011-03-09	966	966	959	959	8,600	959
2011-03-08	960	968	957	957	6,500	957
2011-03-07	968	968	957	957	8,200	957
2011-03-04	965	969	961	961	6,900	961
2011-03-03	961	980	958	958	9,700	958
2011-03-02	964	964	959	959	14,000	959
2011-03-01	971	971	963	968	4,900	968
2011-02-28	959	967	956	959	11,100	959
2011-02-25	947	960	947	959	8,400	959
2011-02-24	972	972	950	950	16,300	950
2011-02-23	980	982	970	970	12,800	970
2011-02-22	981	985	980	980	10,400	980
2011-02-21	990	990	981	983	10,200	983
2011-02-18	990	990	986	987	4,100	987
2011-02-17	980	990	980	987	10,200	987
2011-02-16	981	988	980	980	5,400	980
2011-02-15	981	987	981	982	9,100	982
2011-02-14	989	989	979	980	4,300	980
2011-02-10	979	988	979	983	8,200	983
2011-02-09	980	985	973	979	13,000	979
2011-02-08	981	984	976	976	7,900	976
2011-02-07	980	984	977	982	6,500	982
2011-02-04	983	986	976	980	6,900	980
2011-02-03	982	989	975	982	7,300	982
2011-02-02	982	988	982	984	9,900	984
2011-02-01	979	986	970	982	13,100	982
2011-01-31	961	966	956	956	10,400	956
2011-01-28	988	994	966	967	20,100	967
2011-01-27	974	993	974	988	15,200	988
2011-01-26	991	996	984	984	7,400	984
2011-01-25	985	997	981	990	13,500	990
2011-01-24	981	989	973	989	12,000	989
2011-01-21	995	995	975	976	12,300	976
2011-01-20	996	997	990	993	12,000	993
2011-01-19	984	995	984	995	11,200	995
2011-01-18	984	991	983	988	11,600	988
2011-01-17	980	982	975	977	5,500	977
2011-01-14	979	980	970	975	10,200	975
2011-01-13	975	976	973	974	4,700	974
2011-01-12	975	975	969	971	10,100	971
2011-01-11	958	973	958	967	13,400	967
2011-01-07	967	970	958	958	14,700	958
2011-01-06	959	970	959	966	10,000	966
2011-01-05	956	959	948	958	11,000	958
2011-01-04	939	959	937	943	16,700	943

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