4951 エステー(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	927	928	924	924	7,300	924
2012-12-27	925	926	922	924	12,900	924
2012-12-26	920	926	920	920	11,800	920
2012-12-25	920	923	918	919	13,100	919
2012-12-21	914	915	911	914	10,100	914
2012-12-20	909	915	909	914	12,900	914
2012-12-19	904	914	904	909	9,700	909
2012-12-18	902	907	897	899	9,400	899
2012-12-17	902	902	895	896	9,100	896
2012-12-14	892	904	892	893	18,600	893
2012-12-13	900	903	891	902	7,800	902
2012-12-12	897	898	892	892	6,900	892
2012-12-11	895	897	894	895	5,000	895
2012-12-10	896	896	891	894	4,000	894
2012-12-07	896	896	892	892	7,600	892
2012-12-06	894	898	892	898	8,900	898
2012-12-05	894	894	884	893	20,700	893
2012-12-04	891	897	891	895	11,000	895
2012-12-03	893	893	889	891	5,500	891
2012-11-30	894	895	889	889	6,300	889
2012-11-29	894	895	893	893	7,500	893
2012-11-28	893	895	890	894	8,100	894
2012-11-27	894	898	890	894	9,200	894
2012-11-26	890	899	890	893	13,200	893
2012-11-22	890	891	887	891	9,400	891
2012-11-21	889	890	887	887	5,600	887
2012-11-20	884	895	884	886	11,200	886
2012-11-19	889	899	888	899	8,100	899
2012-11-16	885	887	881	887	6,200	887
2012-11-15	885	887	881	885	8,300	885
2012-11-14	884	887	881	883	7,900	883
2012-11-13	882	882	880	880	7,000	880
2012-11-12	882	885	880	881	8,400	881
2012-11-09	881	885	880	882	6,600	882
2012-11-08	882	884	882	883	4,000	883
2012-11-07	884	885	883	883	2,600	883
2012-11-06	888	888	882	883	3,000	883
2012-11-05	885	889	885	888	2,500	888
2012-11-02	887	894	886	891	3,300	891
2012-11-01	884	888	880	886	8,200	886
2012-10-31	887	894	883	883	9,300	883
2012-10-30	894	900	885	893	17,200	893
2012-10-29	885	896	885	894	4,400	894
2012-10-26	883	894	883	890	5,800	890
2012-10-25	886	887	882	882	5,100	882
2012-10-24	892	894	885	886	11,400	886
2012-10-23	889	898	889	891	7,800	891
2012-10-22	891	895	889	893	5,600	893
2012-10-19	886	898	886	894	9,300	894
2012-10-18	881	888	881	886	10,700	886
2012-10-17	885	890	882	883	8,600	883
2012-10-16	879	883	879	880	3,900	880
2012-10-15	879	885	879	880	5,100	880
2012-10-12	880	890	878	878	6,700	878
2012-10-11	882	886	880	880	8,200	880
2012-10-10	882	900	882	887	6,500	887
2012-10-09	890	895	888	888	3,400	888
2012-10-05	899	899	888	898	5,800	898
2012-10-04	893	897	891	891	5,500	891
2012-10-03	888	913	886	900	17,800	900
2012-10-02	890	893	888	888	6,800	888
2012-10-01	891	893	888	890	5,600	890
2012-09-28	896	897	890	896	4,200	896
2012-09-27	896	896	890	890	7,300	890
2012-09-26	890	898	890	896	18,000	896
2012-09-25	910	916	906	916	51,400	916
2012-09-24	911	920	911	920	11,900	920
2012-09-21	915	920	915	915	15,500	915
2012-09-20	920	920	910	919	9,100	919
2012-09-19	923	925	912	920	10,300	920
2012-09-18	917	920	912	920	10,000	920
2012-09-14	909	914	906	912	17,500	912
2012-09-13	900	910	899	910	6,000	910
2012-09-12	891	899	890	899	6,000	899
2012-09-11	883	890	883	890	7,400	890
2012-09-10	891	891	879	888	9,800	888
2012-09-07	897	900	885	891	11,300	891
2012-09-06	893	894	887	892	7,600	892
2012-09-05	898	898	891	892	3,300	892
2012-09-04	901	901	894	900	7,800	900
2012-09-03	910	910	902	902	6,000	902
2012-08-31	920	920	912	915	4,600	915
2012-08-30	920	920	914	917	5,400	917
2012-08-29	912	914	908	912	3,500	912
2012-08-28	919	922	901	905	8,100	905
2012-08-27	925	925	916	918	5,000	918
2012-08-24	926	926	912	916	8,000	916
2012-08-23	919	927	917	927	3,600	927
2012-08-22	927	927	914	917	5,300	917
2012-08-21	927	929	919	929	13,200	929
2012-08-20	928	930	926	926	9,000	926
2012-08-17	929	929	926	928	6,400	928
2012-08-16	928	929	925	928	29,900	928
2012-08-15	924	927	918	926	5,700	926
2012-08-14	923	927	921	923	9,400	923
2012-08-13	922	922	917	921	2,400	921
2012-08-10	920	922	918	922	2,300	922
2012-08-09	921	921	914	920	5,500	920
2012-08-08	917	921	917	921	7,700	921
2012-08-07	914	915	909	914	7,000	914
2012-08-06	909	910	902	910	5,300	910
2012-08-03	895	909	895	907	9,100	907
2012-08-02	900	903	895	895	5,600	895
2012-08-01	881	901	881	895	10,600	895
2012-07-31	898	901	893	897	5,700	897
2012-07-30	899	899	886	898	5,400	898
2012-07-27	898	900	896	898	4,900	898
2012-07-26	896	896	890	895	3,900	895
2012-07-25	891	891	885	887	6,700	887
2012-07-24	890	900	889	892	8,600	892
2012-07-23	888	892	885	885	7,200	885
2012-07-20	897	897	886	886	10,200	886
2012-07-19	892	899	892	897	4,200	897
2012-07-18	901	902	890	890	13,300	890
2012-07-17	905	905	900	900	4,300	900
2012-07-13	904	909	904	905	5,300	905
2012-07-12	909	909	904	904	7,200	904
2012-07-11	908	911	907	908	2,800	908
2012-07-10	912	914	909	910	5,200	910
2012-07-09	908	910	906	906	4,200	906
2012-07-06	911	917	910	911	7,300	911
2012-07-05	915	916	910	910	6,900	910
2012-07-04	915	920	914	916	9,600	916
2012-07-03	914	917	913	913	8,700	913
2012-07-02	916	916	906	909	8,500	909
2012-06-29	908	911	900	901	12,700	901
2012-06-28	893	925	893	905	18,100	905
2012-06-27	893	893	887	892	7,300	892
2012-06-26	891	893	887	887	13,100	887
2012-06-25	900	901	888	889	14,600	889
2012-06-22	892	895	890	890	7,900	890
2012-06-21	888	893	888	892	12,500	892
2012-06-20	894	894	889	889	7,200	889
2012-06-19	889	889	885	885	12,100	885
2012-06-18	890	899	884	889	14,100	889
2012-06-15	890	895	883	884	11,000	884
2012-06-14	893	899	890	890	6,600	890
2012-06-13	894	897	893	895	7,800	895
2012-06-12	894	899	887	893	13,500	893
2012-06-11	902	909	892	892	13,000	892
2012-06-08	916	917	903	907	19,900	907
2012-06-07	909	919	906	915	6,500	915
2012-06-06	908	909	903	909	4,800	909
2012-06-05	909	909	890	906	9,000	906
2012-06-04	897	909	894	909	6,600	909
2012-06-01	898	909	895	909	6,900	909
2012-05-31	898	904	898	903	5,600	903
2012-05-30	899	906	898	906	8,300	906
2012-05-29	901	902	899	902	4,600	902
2012-05-28	901	906	899	900	5,100	900
2012-05-25	907	907	900	904	8,400	904
2012-05-24	906	908	901	906	6,700	906
2012-05-23	910	911	902	902	7,700	902
2012-05-22	909	918	906	910	5,000	910
2012-05-21	920	920	905	909	4,100	909
2012-05-18	911	933	901	921	15,300	921
2012-05-17	912	930	910	910	10,200	910
2012-05-16	919	922	915	920	6,300	920
2012-05-15	932	933	911	919	10,400	919
2012-05-14	952	953	931	931	7,500	931
2012-05-11	978	978	952	952	9,800	952
2012-05-10	975	976	970	974	6,400	974
2012-05-09	976	979	976	976	3,700	976
2012-05-08	976	989	975	989	4,600	989
2012-05-07	975	987	975	979	7,500	979
2012-05-02	992	1,013	977	990	22,300	990
2012-05-01	985	985	977	978	7,100	978
2012-04-27	998	998	988	988	8,900	988
2012-04-26	1,000	1,005	995	1,005	6,700	1,005
2012-04-25	987	1,000	987	1,000	5,200	1,000
2012-04-24	1,000	1,000	975	988	15,500	988
2012-04-23	1,017	1,017	1,000	1,004	8,400	1,004
2012-04-20	1,019	1,019	996	1,012	6,000	1,012
2012-04-19	1,017	1,019	1,011	1,011	4,000	1,011
2012-04-18	1,022	1,022	1,016	1,016	12,600	1,016
2012-04-17	1,018	1,021	1,016	1,021	5,500	1,021
2012-04-16	1,012	1,018	1,009	1,018	13,200	1,018
2012-04-13	1,008	1,014	1,000	1,011	10,300	1,011
2012-04-12	987	1,004	985	1,004	7,900	1,004
2012-04-11	989	999	985	990	12,500	990
2012-04-10	992	997	992	992	4,600	992
2012-04-09	1,001	1,002	995	995	5,700	995
2012-04-06	1,003	1,003	995	1,003	9,500	1,003
2012-04-05	995	1,005	995	998	6,100	998
2012-04-04	1,006	1,009	995	1,005	10,000	1,005
2012-04-03	1,009	1,011	1,005	1,005	8,200	1,005
2012-04-02	1,022	1,022	1,006	1,009	8,600	1,009
2012-03-30	1,006	1,025	1,005	1,025	5,900	1,025
2012-03-29	1,010	1,017	1,001	1,013	16,300	1,013
2012-03-28	977	1,012	977	1,005	30,000	1,005
2012-03-27	1,030	1,043	1,030	1,042	44,300	1,042
2012-03-26	1,037	1,037	1,028	1,028	15,700	1,028
2012-03-23	1,024	1,030	1,020	1,028	13,900	1,028
2012-03-22	1,021	1,026	1,018	1,026	9,800	1,026
2012-03-21	1,033	1,036	1,021	1,021	15,500	1,021
2012-03-19	1,030	1,040	1,030	1,034	11,600	1,034
2012-03-16	1,031	1,035	1,021	1,030	19,500	1,030
2012-03-15	1,030	1,032	1,021	1,023	13,700	1,023
2012-03-14	1,038	1,039	1,027	1,027	13,600	1,027
2012-03-13	1,034	1,036	1,029	1,029	11,400	1,029
2012-03-12	1,036	1,039	1,034	1,034	10,700	1,034
2012-03-09	1,038	1,039	1,035	1,035	25,000	1,035
2012-03-08	1,030	1,037	1,025	1,032	22,600	1,032
2012-03-07	1,022	1,030	1,022	1,029	14,000	1,029
2012-03-06	1,016	1,029	1,016	1,024	9,600	1,024
2012-03-05	1,012	1,024	1,012	1,015	6,800	1,015
2012-03-02	1,024	1,024	1,016	1,021	9,000	1,021
2012-03-01	1,013	1,029	1,011	1,019	15,200	1,019
2012-02-29	1,025	1,026	1,015	1,020	18,300	1,020
2012-02-28	1,020	1,024	1,016	1,020	9,400	1,020
2012-02-27	1,023	1,023	1,017	1,020	8,000	1,020
2012-02-24	1,018	1,020	1,014	1,019	10,200	1,019
2012-02-23	1,006	1,018	1,006	1,014	18,800	1,014
2012-02-22	1,004	1,009	998	1,005	9,000	1,005
2012-02-21	1,000	1,004	993	998	21,300	998
2012-02-20	1,008	1,010	1,002	1,003	5,600	1,003
2012-02-17	1,012	1,013	1,000	1,004	7,900	1,004
2012-02-16	1,009	1,016	999	1,003	13,100	1,003
2012-02-15	1,010	1,017	1,007	1,009	9,900	1,009
2012-02-14	1,005	1,014	1,001	1,011	6,900	1,011
2012-02-13	1,001	1,005	1,000	1,003	8,300	1,003
2012-02-10	1,007	1,007	1,000	1,002	9,400	1,002
2012-02-09	999	1,012	999	1,010	6,900	1,010
2012-02-08	1,001	1,011	999	1,010	14,300	1,010
2012-02-07	1,014	1,017	1,001	1,001	8,200	1,001
2012-02-06	1,022	1,022	1,014	1,014	8,900	1,014
2012-02-03	1,020	1,029	1,013	1,022	24,900	1,022
2012-02-02	1,014	1,022	980	1,009	14,800	1,009
2012-02-01	1,020	1,020	1,010	1,013	11,200	1,013
2012-01-31	1,019	1,024	1,017	1,022	17,100	1,022
2012-01-30	1,015	1,021	1,014	1,016	7,700	1,016
2012-01-27	1,011	1,016	1,010	1,011	5,500	1,011
2012-01-26	1,013	1,023	1,011	1,014	9,300	1,014
2012-01-25	1,019	1,022	1,013	1,017	14,400	1,017
2012-01-24	1,019	1,024	1,009	1,017	13,200	1,017
2012-01-23	1,002	1,014	1,002	1,008	10,500	1,008
2012-01-20	1,005	1,012	999	1,005	17,200	1,005
2012-01-19	998	1,003	990	991	5,500	991
2012-01-18	995	1,005	989	997	7,000	997
2012-01-17	987	996	987	990	5,400	990
2012-01-16	980	1,000	975	1,000	6,300	1,000
2012-01-13	994	1,008	994	1,000	6,900	1,000
2012-01-12	988	1,013	987	1,001	12,200	1,001
2012-01-11	985	991	985	987	4,400	987
2012-01-10	996	1,008	985	985	8,400	985
2012-01-06	992	995	989	990	4,300	990
2012-01-05	999	999	989	992	5,100	992
2012-01-04	990	999	980	999	13,000	999

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