4951 エステー(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	995	997	989	995	25,900	995
2013-12-27	988	990	984	988	25,200	988
2013-12-26	980	987	977	985	22,300	985
2013-12-25	987	987	977	979	43,800	979
2013-12-24	987	988	983	986	29,900	986
2013-12-20	989	990	985	986	19,800	986
2013-12-19	990	990	984	987	23,100	987
2013-12-18	982	989	982	989	26,100	989
2013-12-17	989	989	983	987	21,600	987
2013-12-16	988	989	985	985	15,500	985
2013-12-13	986	990	986	988	47,300	988
2013-12-12	992	992	988	988	16,700	988
2013-12-11	990	995	989	989	15,300	989
2013-12-10	994	997	990	990	20,900	990
2013-12-09	992	998	989	990	27,600	990
2013-12-06	997	997	990	991	31,200	991
2013-12-05	992	995	990	990	13,400	990
2013-12-04	993	997	992	992	16,500	992
2013-12-03	994	998	993	993	14,200	993
2013-12-02	997	999	993	993	11,400	993
2013-11-29	995	997	994	994	10,000	994
2013-11-28	995	998	995	995	14,600	995
2013-11-27	998	1,000	995	996	16,300	996
2013-11-26	1,000	1,001	997	998	8,700	998
2013-11-25	1,000	1,000	997	1,000	12,600	1,000
2013-11-22	997	1,000	996	997	13,100	997
2013-11-21	1,002	1,003	995	1,000	15,900	1,000
2013-11-20	997	1,001	995	1,001	17,300	1,001
2013-11-19	1,000	1,002	998	998	15,400	998
2013-11-18	1,000	1,000	998	1,000	9,300	1,000
2013-11-15	996	1,002	996	1,000	13,300	1,000
2013-11-14	999	1,003	996	998	8,800	998
2013-11-13	1,000	1,003	995	998	6,800	998
2013-11-12	998	1,002	993	996	21,100	996
2013-11-11	1,000	1,003	995	998	9,400	998
2013-11-08	1,000	1,002	996	1,002	14,100	1,002
2013-11-07	1,001	1,003	1,000	1,003	6,300	1,003
2013-11-06	998	1,003	998	1,003	7,600	1,003
2013-11-05	1,003	1,004	998	1,003	9,800	1,003
2013-11-01	1,002	1,002	996	1,000	11,300	1,000
2013-10-31	998	1,002	994	1,001	19,400	1,001
2013-10-30	995	1,003	995	998	10,800	998
2013-10-29	1,004	1,004	996	997	5,500	997
2013-10-28	1,004	1,004	992	1,000	7,600	1,000
2013-10-25	1,005	1,005	993	993	9,600	993
2013-10-24	1,005	1,005	995	1,003	9,000	1,003
2013-10-23	1,005	1,009	1,000	1,000	12,600	1,000
2013-10-22	1,000	1,005	999	1,005	14,400	1,005
2013-10-21	988	998	988	993	9,800	993
2013-10-18	1,000	1,000	996	996	8,300	996
2013-10-17	999	1,000	996	997	10,800	997
2013-10-16	999	1,001	996	999	6,800	999
2013-10-15	1,002	1,004	994	1,001	14,300	1,001
2013-10-11	993	1,003	992	1,002	17,100	1,002
2013-10-10	990	999	983	996	8,300	996
2013-10-09	981	985	980	985	9,500	985
2013-10-08	980	980	977	979	7,900	979
2013-10-07	985	987	980	980	17,600	980
2013-10-04	992	994	987	987	15,200	987
2013-10-03	994	996	992	992	14,200	992
2013-10-02	999	1,003	994	995	15,000	995
2013-10-01	1,000	1,003	998	999	11,800	999
2013-09-30	1,003	1,005	998	1,000	15,900	1,000
2013-09-27	1,006	1,006	1,002	1,003	10,800	1,003
2013-09-26	1,004	1,006	1,000	1,006	23,200	1,006
2013-09-25	1,001	1,008	999	1,006	58,100	1,006
2013-09-24	1,003	1,007	1,000	1,003	41,500	1,003
2013-09-20	1,009	1,010	1,004	1,007	15,900	1,007
2013-09-19	1,002	1,007	1,000	1,007	13,300	1,007
2013-09-18	1,001	1,005	1,000	1,001	13,400	1,001
2013-09-17	1,009	1,009	999	1,001	13,900	1,001
2013-09-13	1,000	1,006	1,000	1,001	29,100	1,001
2013-09-12	1,002	1,005	1,000	1,001	15,200	1,001
2013-09-11	1,005	1,009	1,005	1,006	9,500	1,006
2013-09-10	1,010	1,010	1,005	1,007	11,800	1,007
2013-09-09	1,015	1,020	1,010	1,013	12,400	1,013
2013-09-06	1,008	1,012	1,005	1,012	3,800	1,012
2013-09-05	1,006	1,008	1,002	1,006	5,900	1,006
2013-09-04	1,002	1,008	1,000	1,006	3,600	1,006
2013-09-03	1,005	1,007	1,000	1,005	6,500	1,005
2013-09-02	1,006	1,006	999	999	2,900	999
2013-08-30	1,005	1,005	997	997	10,200	997
2013-08-29	1,003	1,006	1,000	1,004	4,200	1,004
2013-08-28	1,006	1,006	1,000	1,004	6,600	1,004
2013-08-27	1,005	1,008	1,003	1,006	3,200	1,006
2013-08-26	1,012	1,012	1,000	1,002	8,000	1,002
2013-08-23	1,003	1,006	1,000	1,006	6,400	1,006
2013-08-22	1,001	1,008	1,001	1,003	3,200	1,003
2013-08-21	1,009	1,009	1,001	1,001	6,200	1,001
2013-08-20	1,006	1,010	1,000	1,000	12,200	1,000
2013-08-19	1,003	1,011	1,003	1,006	3,600	1,006
2013-08-16	1,007	1,009	1,005	1,005	5,300	1,005
2013-08-15	1,012	1,012	1,005	1,006	6,800	1,006
2013-08-14	1,010	1,015	1,009	1,015	7,300	1,015
2013-08-13	1,006	1,009	1,005	1,009	4,400	1,009
2013-08-12	1,007	1,008	1,003	1,006	4,400	1,006
2013-08-09	1,002	1,011	1,002	1,007	10,900	1,007
2013-08-08	1,003	1,008	1,000	1,000	14,400	1,000
2013-08-07	1,008	1,010	1,002	1,003	6,000	1,003
2013-08-06	1,010	1,015	1,003	1,008	8,200	1,008
2013-08-05	1,005	1,011	1,005	1,007	3,200	1,007
2013-08-02	1,014	1,014	1,005	1,010	9,100	1,010
2013-08-01	1,004	1,011	1,001	1,005	8,600	1,005
2013-07-31	1,010	1,017	1,001	1,001	12,600	1,001
2013-07-30	1,004	1,019	1,004	1,019	3,800	1,019
2013-07-29	1,011	1,012	1,005	1,008	11,100	1,008
2013-07-26	1,013	1,017	1,007	1,011	8,700	1,011
2013-07-25	1,015	1,019	1,013	1,015	7,600	1,015
2013-07-24	1,020	1,020	1,016	1,017	2,800	1,017
2013-07-23	1,020	1,020	1,015	1,018	6,000	1,018
2013-07-22	1,012	1,020	1,012	1,020	8,100	1,020
2013-07-19	1,016	1,018	1,012	1,012	6,700	1,012
2013-07-18	1,005	1,018	1,005	1,015	8,200	1,015
2013-07-17	1,012	1,020	1,012	1,020	9,600	1,020
2013-07-16	1,012	1,020	1,006	1,006	11,400	1,006
2013-07-12	1,011	1,017	1,010	1,012	11,600	1,012
2013-07-11	1,013	1,018	1,006	1,015	9,200	1,015
2013-07-10	1,020	1,020	1,011	1,012	9,700	1,012
2013-07-09	1,013	1,020	1,013	1,017	6,500	1,017
2013-07-08	1,020	1,020	1,011	1,011	11,600	1,011
2013-07-05	1,020	1,020	1,015	1,020	8,000	1,020
2013-07-04	1,015	1,027	1,015	1,020	6,500	1,020
2013-07-03	1,020	1,025	1,014	1,020	9,500	1,020
2013-07-02	1,020	1,023	1,015	1,023	9,600	1,023
2013-07-01	1,015	1,019	1,009	1,019	6,900	1,019
2013-06-28	1,004	1,015	999	1,015	21,200	1,015
2013-06-27	987	999	987	999	6,100	999
2013-06-26	995	1,000	970	987	8,800	987
2013-06-25	997	1,001	985	994	8,300	994
2013-06-24	1,008	1,009	995	998	10,900	998
2013-06-21	987	1,001	974	998	10,200	998
2013-06-20	1,001	1,001	996	996	9,100	996
2013-06-19	987	998	987	998	7,500	998
2013-06-18	985	990	980	987	5,300	987
2013-06-17	966	994	966	991	11,400	991
2013-06-14	971	987	965	965	38,800	965
2013-06-13	974	983	970	971	8,000	971
2013-06-12	982	987	970	974	11,800	974
2013-06-11	989	995	970	982	9,500	982
2013-06-10	962	989	962	980	11,700	980
2013-06-07	994	996	929	947	49,200	947
2013-06-06	999	1,003	993	994	25,000	994
2013-06-05	999	1,017	998	998	14,100	998
2013-06-04	1,003	1,006	997	998	32,900	998
2013-06-03	1,009	1,030	997	999	19,700	999
2013-05-31	1,025	1,025	999	999	20,600	999
2013-05-30	1,024	1,044	995	998	38,800	998
2013-05-29	1,059	1,059	1,024	1,024	35,000	1,024
2013-05-28	1,029	1,050	1,025	1,026	49,600	1,026
2013-05-27	1,100	1,111	1,046	1,053	153,300	1,053
2013-05-24	996	1,005	991	997	33,400	997
2013-05-23	1,005	1,007	998	998	29,400	998
2013-05-22	1,002	1,007	1,000	1,000	20,500	1,000
2013-05-21	1,008	1,009	1,000	1,002	18,600	1,002
2013-05-20	1,005	1,007	1,000	1,002	18,900	1,002
2013-05-17	1,000	1,005	997	1,000	15,200	1,000
2013-05-16	1,001	1,006	998	1,000	21,900	1,000
2013-05-15	1,007	1,008	1,000	1,001	21,400	1,001
2013-05-14	1,006	1,006	1,002	1,002	16,000	1,002
2013-05-13	1,009	1,009	1,002	1,002	20,600	1,002
2013-05-10	1,010	1,010	1,003	1,004	13,000	1,004
2013-05-09	1,004	1,007	1,001	1,001	12,200	1,001
2013-05-08	1,010	1,012	1,006	1,007	18,100	1,007
2013-05-07	1,002	1,011	1,002	1,010	20,500	1,010
2013-05-02	994	1,005	994	1,000	8,500	1,000
2013-05-01	996	998	991	992	18,300	992
2013-04-30	999	1,009	996	996	23,600	996
2013-04-26	1,015	1,015	999	999	25,500	999
2013-04-25	1,007	1,014	1,007	1,014	20,300	1,014
2013-04-24	999	1,007	998	1,007	19,700	1,007
2013-04-23	995	1,000	991	994	22,900	994
2013-04-22	998	1,006	995	1,000	22,900	1,000
2013-04-19	1,001	1,009	997	997	15,400	997
2013-04-18	1,000	1,005	999	1,001	16,100	1,001
2013-04-17	1,003	1,003	999	1,000	10,000	1,000
2013-04-16	1,001	1,005	999	1,000	13,000	1,000
2013-04-15	1,000	1,012	1,000	1,003	16,500	1,003
2013-04-12	1,004	1,010	1,000	1,000	14,200	1,000
2013-04-11	1,009	1,015	1,000	1,014	24,400	1,014
2013-04-10	1,003	1,012	1,001	1,008	16,900	1,008
2013-04-09	1,020	1,023	999	999	17,900	999
2013-04-08	1,000	1,020	991	1,016	32,500	1,016
2013-04-05	983	1,005	983	1,005	27,600	1,005
2013-04-04	967	984	959	981	13,300	981
2013-04-03	950	989	950	966	13,900	966
2013-04-02	952	977	940	953	26,700	953
2013-04-01	983	990	956	956	30,300	956
2013-03-29	1,012	1,012	988	988	17,200	988
2013-03-28	1,025	1,025	1,005	1,015	16,200	1,015
2013-03-27	1,048	1,048	1,000	1,037	33,700	1,037
2013-03-26	1,052	1,057	1,050	1,050	67,600	1,050
2013-03-25	1,048	1,054	1,046	1,049	33,800	1,049
2013-03-22	1,042	1,050	1,042	1,048	22,000	1,048
2013-03-21	1,049	1,050	1,039	1,041	42,800	1,041
2013-03-19	1,038	1,044	1,035	1,040	17,300	1,040
2013-03-18	1,039	1,040	1,033	1,033	16,800	1,033
2013-03-15	1,036	1,041	1,035	1,037	18,000	1,037
2013-03-14	1,038	1,040	1,031	1,037	18,000	1,037
2013-03-13	1,038	1,041	1,035	1,035	12,300	1,035
2013-03-12	1,041	1,042	1,030	1,032	22,000	1,032
2013-03-11	1,030	1,038	1,025	1,036	17,100	1,036
2013-03-08	1,011	1,020	1,011	1,018	37,000	1,018
2013-03-07	1,010	1,020	1,010	1,019	22,200	1,019
2013-03-06	1,003	1,005	1,000	1,005	12,400	1,005
2013-03-05	1,000	1,001	996	998	13,500	998
2013-03-04	1,003	1,003	997	997	12,200	997
2013-03-01	998	998	995	995	7,300	995
2013-02-28	998	999	995	996	9,400	996
2013-02-27	998	998	990	991	11,900	991
2013-02-26	998	1,000	993	999	12,300	999
2013-02-25	999	999	994	998	14,200	998
2013-02-22	990	995	981	987	18,600	987
2013-02-21	993	994	987	987	10,400	987
2013-02-20	991	992	988	992	8,400	992
2013-02-19	985	990	984	987	7,400	987
2013-02-18	971	984	971	984	9,100	984
2013-02-15	972	974	968	971	14,300	971
2013-02-14	976	981	974	974	12,600	974
2013-02-13	978	982	976	976	11,400	976
2013-02-12	976	984	976	980	15,400	980
2013-02-08	985	985	976	976	8,900	976
2013-02-07	985	989	978	979	16,400	979
2013-02-06	980	992	980	983	12,200	983
2013-02-05	977	990	976	980	14,200	980
2013-02-04	976	985	975	982	19,700	982
2013-02-01	980	980	965	972	20,500	972
2013-01-31	965	970	962	966	16,700	966
2013-01-30	964	965	959	963	11,800	963
2013-01-29	960	962	957	958	5,800	958
2013-01-28	958	965	956	958	14,800	958
2013-01-25	946	958	945	956	18,200	956
2013-01-24	946	947	943	946	10,400	946
2013-01-23	948	949	946	948	7,000	948
2013-01-22	958	958	950	950	10,800	950
2013-01-21	952	957	951	953	7,800	953
2013-01-18	950	955	949	951	11,900	951
2013-01-17	943	950	942	950	8,300	950
2013-01-16	958	958	943	944	10,300	944
2013-01-15	958	958	945	950	13,500	950
2013-01-11	944	946	941	943	12,300	943
2013-01-10	937	942	937	941	8,000	941
2013-01-09	934	940	932	937	10,400	937
2013-01-08	937	940	933	933	8,200	933
2013-01-07	940	943	934	935	9,600	935
2013-01-04	936	938	925	934	17,100	934

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