4951 エステー(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,0091,0091,0041,0067,9001,006
2014-12-291,0081,0111,0051,0087,8001,008
2014-12-261,0051,0071,0001,00410,8001,004
2014-12-251,0041,0051,0001,00415,2001,004
2014-12-241,0071,0091,0031,00419,1001,004
2014-12-221,0041,0059991,00514,3001,005
2014-12-191,0051,0051,0001,00415,2001,004
2014-12-181,0091,00999799912,800999
2014-12-179991,00299799712,700997
2014-12-161,0021,00499799921,400999
2014-12-151,0051,0121,0051,0068,7001,006
2014-12-121,0001,0091,0001,00528,4001,005
2014-12-111,0101,0161,0091,00912,9001,009
2014-12-101,0111,0181,0111,01415,6001,014
2014-12-091,0211,0211,0131,01413,9001,014
2014-12-081,0221,0231,0181,02111,8001,021
2014-12-051,0211,0221,0151,02116,7001,021
2014-12-041,0191,0201,0141,01814,7001,018
2014-12-031,0201,0201,0151,01912,6001,019
2014-12-021,0191,0201,0151,02013,6001,020
2014-12-011,0151,0201,0141,02011,1001,020
2014-11-281,0081,0191,0081,0179,4001,017
2014-11-271,0171,0191,0131,01316,2001,013
2014-11-261,0181,0201,0161,01711,6001,017
2014-11-251,0201,0201,0161,01817,5001,018
2014-11-211,0151,0191,0131,01912,5001,019
2014-11-201,0151,0201,0141,01522,5001,015
2014-11-191,0161,0171,0141,01511,3001,015
2014-11-181,0081,0181,0081,01715,1001,017
2014-11-171,0151,0161,0061,00710,5001,007
2014-11-141,0171,0171,0141,01717,5001,017
2014-11-131,0071,0161,0071,01512,6001,015
2014-11-121,0171,0171,0141,01415,4001,014
2014-11-111,0151,0171,0061,01711,5001,017
2014-11-101,0101,0181,0091,01518,6001,015
2014-11-071,0151,0151,0091,01414,5001,014
2014-11-061,0151,0151,0071,00925,0001,009
2014-11-051,0111,0151,0051,01529,1001,015
2014-11-041,0031,0131,0031,01232,4001,012
2014-10-319941,0159911,01352,1001,013
2014-10-3099099898199052,300990
2014-10-2998699898499610,300996
2014-10-289939939899893,800989
2014-10-279969969909935,500993
2014-10-249959959889908,100990
2014-10-239919949869889,000988
2014-10-2299499496799012,300990
2014-10-2198999498099111,200991
2014-10-2097999497998812,500988
2014-10-1797198096997022,300970
2014-10-1697598097397313,800973
2014-10-1598798797898011,000980
2014-10-1497998997597716,900977
2014-10-1098498698098419,900984
2014-10-0999599598798710,400987
2014-10-0899299498999018,700990
2014-10-0799299699299312,000993
2014-10-069889949889929,700992
2014-10-0399099698798815,900988
2014-10-021,0001,00098598535,500985
2014-10-019991,0059991,00311,3001,003
2014-09-301,0021,00299999912,400999
2014-09-291,0011,0031,0001,00213,3001,002
2014-09-261,0051,0061,0021,00221,5001,002
2014-09-251,0121,0181,0121,01850,8001,018
2014-09-241,0151,0151,0081,01221,4001,012
2014-09-221,0151,0161,0101,0139,8001,013
2014-09-191,0111,0151,0081,01516,9001,015
2014-09-181,0061,0141,0061,01117,1001,011
2014-09-171,0031,0101,0031,0098,1001,009
2014-09-161,0051,0081,0041,00714,1001,007
2014-09-121,0051,0101,0021,00836,8001,008
2014-09-111,0191,0191,0121,0149,2001,014
2014-09-101,0151,0201,0151,01813,0001,018
2014-09-091,0121,0211,0121,01512,1001,015
2014-09-081,0211,0221,0181,02015,9001,020
2014-09-051,0141,0171,0071,01724,6001,017
2014-09-041,0141,0141,0071,0109,8001,010
2014-09-031,0151,0151,0101,0149,0001,014
2014-09-021,0141,0151,0071,01519,1001,015
2014-09-011,0041,0121,0001,01025,3001,010
2014-08-291,0151,0151,0011,00221,6001,002
2014-08-281,0031,0199991,01127,9001,011
2014-08-271,0071,0219941,00148,9001,001
2014-08-261,0061,0061,0001,00214,2001,002
2014-08-251,0051,0051,0031,00512,0001,005
2014-08-221,0031,0049991,00116,8001,001
2014-08-219971,0039971,00013,3001,000
2014-08-209991,00599799710,500997
2014-08-191,0061,0079961,00015,5001,000
2014-08-181,0031,0101,0001,0065,0001,006
2014-08-151,0101,0101,0001,0037,3001,003
2014-08-141,0081,0081,0021,0054,6001,005
2014-08-139991,0049951,0045,4001,004
2014-08-121,0021,0039989997,700999
2014-08-119989989929956,500995
2014-08-0899399799199110,500991
2014-08-079991,00099199310,000993
2014-08-069991,0019979978,000997
2014-08-059991,0019999997,600999
2014-08-041,0001,0049999999,500999
2014-08-011,0001,0041,0001,00010,2001,000
2014-07-311,0041,0091,0011,0025,7001,002
2014-07-301,0061,0061,0021,00417,1001,004
2014-07-291,0071,0081,0051,0085,0001,008
2014-07-281,0101,0111,0051,0074,8001,007
2014-07-251,0091,0101,0051,0104,6001,010
2014-07-241,0131,0131,0031,0066,1001,006
2014-07-231,0061,0111,0041,0087,2001,008
2014-07-221,0001,0101,0001,0098,7001,009
2014-07-181,0051,0061,0001,0045,6001,004
2014-07-171,0011,0071,0001,0066,9001,006
2014-07-161,0031,0101,0001,00114,8001,001
2014-07-151,0061,0101,0051,0097,0001,009
2014-07-141,0101,0111,0051,0064,9001,006
2014-07-111,0061,0121,0021,01011,2001,010
2014-07-101,0111,0121,0081,0085,9001,008
2014-07-091,0071,0131,0051,0115,2001,011
2014-07-081,0111,0161,0031,01313,8001,013
2014-07-071,0141,0141,0101,0102,1001,010
2014-07-041,0101,0151,0091,01211,0001,012
2014-07-031,0061,0141,0061,0118,5001,011
2014-07-021,0161,0169991,01110,1001,011
2014-07-011,0171,0231,0101,01025,3001,010
2014-06-301,0131,0131,0031,00812,1001,008
2014-06-271,0071,0111,0041,01113,1001,011
2014-06-261,0061,0101,0041,00710,7001,007
2014-06-251,0101,0111,0061,00611,3001,006
2014-06-241,0081,0101,0051,01014,9001,010
2014-06-231,0071,0081,0021,0059,6001,005
2014-06-201,0041,0071,0011,00713,3001,007
2014-06-191,0031,0049991,00411,6001,004
2014-06-181,0001,0051,0001,00317,0001,003
2014-06-179991,0049971,00230,0001,002
2014-06-1699199999099021,300990
2014-06-1398999098298835,600988
2014-06-1298698998598811,000988
2014-06-1198699097898715,700987
2014-06-1098298798098413,400984
2014-06-099829849809827,600982
2014-06-0698798898198216,600982
2014-06-0598598798598717,300987
2014-06-0497598397498314,200983
2014-06-0396697996697518,600975
2014-06-0297499095796154,300961
2014-05-30989991944944187,800944
2014-05-2997998297397415,200974
2014-05-2898098397797721,400977
2014-05-2798398497998019,200980
2014-05-2698498497898010,400980
2014-05-2398198497297520,600975
2014-05-2297597797097413,900974
2014-05-2197197696696733,300967
2014-05-2098298297197112,700971
2014-05-1997499397398110,100981
2014-05-1697397897097324,500973
2014-05-1598298997397341,300973
2014-05-149999999899945,100994
2014-05-139999999909958,100995
2014-05-129989989919936,300993
2014-05-099901,0029909986,500998
2014-05-089901,00998899811,100998
2014-05-071,0001,00998498520,300985
2014-05-021,0081,0099991,00914,3001,009
2014-05-011,0001,0109911,00540,0001,005
2014-04-309841,00098099019,000990
2014-04-289809849729816,700981
2014-04-251,0001,00097998518,000985
2014-04-249789789729735,800973
2014-04-239779779719715,300971
2014-04-229779779719713,900971
2014-04-219729769719726,500972
2014-04-189819819699727,600972
2014-04-179709829709738,700973
2014-04-1698598896696716,800967
2014-04-1598098197097011,500970
2014-04-149719849709756,800975
2014-04-1197397697197116,100971
2014-04-109769799749748,900974
2014-04-0998198497597517,300975
2014-04-0899199598098114,400981
2014-04-0799199698699513,500995
2014-04-049909969899918,200991
2014-04-031,0001,00299099018,300990
2014-04-021,0031,00699799717,300997
2014-04-019991,0019941,00014,2001,000
2014-03-319991,00099699911,800999
2014-03-2899199898999519,000995
2014-03-2798899598499126,400991
2014-03-261,0181,0191,0051,01249,8001,012
2014-03-251,0201,0201,0131,01523,8001,015
2014-03-241,0081,0151,0021,01332,0001,013
2014-03-201,0011,0051,0001,00514,2001,005
2014-03-191,0051,0051,0001,00111,7001,001
2014-03-181,0011,0059971,00212,1001,002
2014-03-171,0001,00299599519,700995
2014-03-141,0021,00399999943,200999
2014-03-131,0001,0051,0001,0037,3001,003
2014-03-121,0001,0059981,00015,6001,000
2014-03-111,0051,0101,0011,00515,4001,005
2014-03-101,0081,0081,0021,00515,8001,005
2014-03-071,0001,0041,0001,00215,2001,002
2014-03-069991,00099699918,900999
2014-03-051,0001,00099799916,600999
2014-03-049981,00099599915,000999
2014-03-039981,00098899918,800999
2014-02-2899799898999817,600998
2014-02-2799399699099110,100991
2014-02-2699499598899111,500991
2014-02-2599499899099421,100994
2014-02-2499599598699011,500990
2014-02-2198799198498915,800989
2014-02-2098698898298611,000986
2014-02-199859899859878,500987
2014-02-1898899298599121,000991
2014-02-179859879829875,300987
2014-02-1498498898098514,300985
2014-02-1398098597198135,300981
2014-02-1298899098098924,400989
2014-02-1099599598198613,300986
2014-02-0796297796297116,500971
2014-02-0696596696196318,000963
2014-02-0597597696196423,000964
2014-02-0498098296096150,100961
2014-02-0398599198098118,400981
2014-01-3198298998298814,900988
2014-01-3098799098098227,600982
2014-01-2998199098199014,700990
2014-01-2898298998098023,400980
2014-01-2799599698098244,500982
2014-01-249991,00099599629,000996
2014-01-231,0131,0141,0031,00317,2001,003
2014-01-229991,0149971,00851,7001,008
2014-01-219981,00099599924,300999
2014-01-2099699899399319,300993
2014-01-1799199799199326,100993
2014-01-1699599799399321,900993
2014-01-1599399698899523,700995
2014-01-1499199498998930,400989
2014-01-1099399699099131,000991
2014-01-0999699899299616,000996
2014-01-0899599799099719,400997
2014-01-0799899899399519,300995
2014-01-0699899999399629,600996

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