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 |
---|---|---|---|---|---|---|
2014-12-30 | 1,009 | 1,009 | 1,004 | 1,006 | 7,900 | 1,006 |
2014-12-29 | 1,008 | 1,011 | 1,005 | 1,008 | 7,800 | 1,008 |
2014-12-26 | 1,005 | 1,007 | 1,000 | 1,004 | 10,800 | 1,004 |
2014-12-25 | 1,004 | 1,005 | 1,000 | 1,004 | 15,200 | 1,004 |
2014-12-24 | 1,007 | 1,009 | 1,003 | 1,004 | 19,100 | 1,004 |
2014-12-22 | 1,004 | 1,005 | 999 | 1,005 | 14,300 | 1,005 |
2014-12-19 | 1,005 | 1,005 | 1,000 | 1,004 | 15,200 | 1,004 |
2014-12-18 | 1,009 | 1,009 | 997 | 999 | 12,800 | 999 |
2014-12-17 | 999 | 1,002 | 997 | 997 | 12,700 | 997 |
2014-12-16 | 1,002 | 1,004 | 997 | 999 | 21,400 | 999 |
2014-12-15 | 1,005 | 1,012 | 1,005 | 1,006 | 8,700 | 1,006 |
2014-12-12 | 1,000 | 1,009 | 1,000 | 1,005 | 28,400 | 1,005 |
2014-12-11 | 1,010 | 1,016 | 1,009 | 1,009 | 12,900 | 1,009 |
2014-12-10 | 1,011 | 1,018 | 1,011 | 1,014 | 15,600 | 1,014 |
2014-12-09 | 1,021 | 1,021 | 1,013 | 1,014 | 13,900 | 1,014 |
2014-12-08 | 1,022 | 1,023 | 1,018 | 1,021 | 11,800 | 1,021 |
2014-12-05 | 1,021 | 1,022 | 1,015 | 1,021 | 16,700 | 1,021 |
2014-12-04 | 1,019 | 1,020 | 1,014 | 1,018 | 14,700 | 1,018 |
2014-12-03 | 1,020 | 1,020 | 1,015 | 1,019 | 12,600 | 1,019 |
2014-12-02 | 1,019 | 1,020 | 1,015 | 1,020 | 13,600 | 1,020 |
2014-12-01 | 1,015 | 1,020 | 1,014 | 1,020 | 11,100 | 1,020 |
2014-11-28 | 1,008 | 1,019 | 1,008 | 1,017 | 9,400 | 1,017 |
2014-11-27 | 1,017 | 1,019 | 1,013 | 1,013 | 16,200 | 1,013 |
2014-11-26 | 1,018 | 1,020 | 1,016 | 1,017 | 11,600 | 1,017 |
2014-11-25 | 1,020 | 1,020 | 1,016 | 1,018 | 17,500 | 1,018 |
2014-11-21 | 1,015 | 1,019 | 1,013 | 1,019 | 12,500 | 1,019 |
2014-11-20 | 1,015 | 1,020 | 1,014 | 1,015 | 22,500 | 1,015 |
2014-11-19 | 1,016 | 1,017 | 1,014 | 1,015 | 11,300 | 1,015 |
2014-11-18 | 1,008 | 1,018 | 1,008 | 1,017 | 15,100 | 1,017 |
2014-11-17 | 1,015 | 1,016 | 1,006 | 1,007 | 10,500 | 1,007 |
2014-11-14 | 1,017 | 1,017 | 1,014 | 1,017 | 17,500 | 1,017 |
2014-11-13 | 1,007 | 1,016 | 1,007 | 1,015 | 12,600 | 1,015 |
2014-11-12 | 1,017 | 1,017 | 1,014 | 1,014 | 15,400 | 1,014 |
2014-11-11 | 1,015 | 1,017 | 1,006 | 1,017 | 11,500 | 1,017 |
2014-11-10 | 1,010 | 1,018 | 1,009 | 1,015 | 18,600 | 1,015 |
2014-11-07 | 1,015 | 1,015 | 1,009 | 1,014 | 14,500 | 1,014 |
2014-11-06 | 1,015 | 1,015 | 1,007 | 1,009 | 25,000 | 1,009 |
2014-11-05 | 1,011 | 1,015 | 1,005 | 1,015 | 29,100 | 1,015 |
2014-11-04 | 1,003 | 1,013 | 1,003 | 1,012 | 32,400 | 1,012 |
2014-10-31 | 994 | 1,015 | 991 | 1,013 | 52,100 | 1,013 |
2014-10-30 | 990 | 998 | 981 | 990 | 52,300 | 990 |
2014-10-29 | 986 | 998 | 984 | 996 | 10,300 | 996 |
2014-10-28 | 993 | 993 | 989 | 989 | 3,800 | 989 |
2014-10-27 | 996 | 996 | 990 | 993 | 5,500 | 993 |
2014-10-24 | 995 | 995 | 988 | 990 | 8,100 | 990 |
2014-10-23 | 991 | 994 | 986 | 988 | 9,000 | 988 |
2014-10-22 | 994 | 994 | 967 | 990 | 12,300 | 990 |
2014-10-21 | 989 | 994 | 980 | 991 | 11,200 | 991 |
2014-10-20 | 979 | 994 | 979 | 988 | 12,500 | 988 |
2014-10-17 | 971 | 980 | 969 | 970 | 22,300 | 970 |
2014-10-16 | 975 | 980 | 973 | 973 | 13,800 | 973 |
2014-10-15 | 987 | 987 | 978 | 980 | 11,000 | 980 |
2014-10-14 | 979 | 989 | 975 | 977 | 16,900 | 977 |
2014-10-10 | 984 | 986 | 980 | 984 | 19,900 | 984 |
2014-10-09 | 995 | 995 | 987 | 987 | 10,400 | 987 |
2014-10-08 | 992 | 994 | 989 | 990 | 18,700 | 990 |
2014-10-07 | 992 | 996 | 992 | 993 | 12,000 | 993 |
2014-10-06 | 988 | 994 | 988 | 992 | 9,700 | 992 |
2014-10-03 | 990 | 996 | 987 | 988 | 15,900 | 988 |
2014-10-02 | 1,000 | 1,000 | 985 | 985 | 35,500 | 985 |
2014-10-01 | 999 | 1,005 | 999 | 1,003 | 11,300 | 1,003 |
2014-09-30 | 1,002 | 1,002 | 999 | 999 | 12,400 | 999 |
2014-09-29 | 1,001 | 1,003 | 1,000 | 1,002 | 13,300 | 1,002 |
2014-09-26 | 1,005 | 1,006 | 1,002 | 1,002 | 21,500 | 1,002 |
2014-09-25 | 1,012 | 1,018 | 1,012 | 1,018 | 50,800 | 1,018 |
2014-09-24 | 1,015 | 1,015 | 1,008 | 1,012 | 21,400 | 1,012 |
2014-09-22 | 1,015 | 1,016 | 1,010 | 1,013 | 9,800 | 1,013 |
2014-09-19 | 1,011 | 1,015 | 1,008 | 1,015 | 16,900 | 1,015 |
2014-09-18 | 1,006 | 1,014 | 1,006 | 1,011 | 17,100 | 1,011 |
2014-09-17 | 1,003 | 1,010 | 1,003 | 1,009 | 8,100 | 1,009 |
2014-09-16 | 1,005 | 1,008 | 1,004 | 1,007 | 14,100 | 1,007 |
2014-09-12 | 1,005 | 1,010 | 1,002 | 1,008 | 36,800 | 1,008 |
2014-09-11 | 1,019 | 1,019 | 1,012 | 1,014 | 9,200 | 1,014 |
2014-09-10 | 1,015 | 1,020 | 1,015 | 1,018 | 13,000 | 1,018 |
2014-09-09 | 1,012 | 1,021 | 1,012 | 1,015 | 12,100 | 1,015 |
2014-09-08 | 1,021 | 1,022 | 1,018 | 1,020 | 15,900 | 1,020 |
2014-09-05 | 1,014 | 1,017 | 1,007 | 1,017 | 24,600 | 1,017 |
2014-09-04 | 1,014 | 1,014 | 1,007 | 1,010 | 9,800 | 1,010 |
2014-09-03 | 1,015 | 1,015 | 1,010 | 1,014 | 9,000 | 1,014 |
2014-09-02 | 1,014 | 1,015 | 1,007 | 1,015 | 19,100 | 1,015 |
2014-09-01 | 1,004 | 1,012 | 1,000 | 1,010 | 25,300 | 1,010 |
2014-08-29 | 1,015 | 1,015 | 1,001 | 1,002 | 21,600 | 1,002 |
2014-08-28 | 1,003 | 1,019 | 999 | 1,011 | 27,900 | 1,011 |
2014-08-27 | 1,007 | 1,021 | 994 | 1,001 | 48,900 | 1,001 |
2014-08-26 | 1,006 | 1,006 | 1,000 | 1,002 | 14,200 | 1,002 |
2014-08-25 | 1,005 | 1,005 | 1,003 | 1,005 | 12,000 | 1,005 |
2014-08-22 | 1,003 | 1,004 | 999 | 1,001 | 16,800 | 1,001 |
2014-08-21 | 997 | 1,003 | 997 | 1,000 | 13,300 | 1,000 |
2014-08-20 | 999 | 1,005 | 997 | 997 | 10,500 | 997 |
2014-08-19 | 1,006 | 1,007 | 996 | 1,000 | 15,500 | 1,000 |
2014-08-18 | 1,003 | 1,010 | 1,000 | 1,006 | 5,000 | 1,006 |
2014-08-15 | 1,010 | 1,010 | 1,000 | 1,003 | 7,300 | 1,003 |
2014-08-14 | 1,008 | 1,008 | 1,002 | 1,005 | 4,600 | 1,005 |
2014-08-13 | 999 | 1,004 | 995 | 1,004 | 5,400 | 1,004 |
2014-08-12 | 1,002 | 1,003 | 998 | 999 | 7,700 | 999 |
2014-08-11 | 998 | 998 | 992 | 995 | 6,500 | 995 |
2014-08-08 | 993 | 997 | 991 | 991 | 10,500 | 991 |
2014-08-07 | 999 | 1,000 | 991 | 993 | 10,000 | 993 |
2014-08-06 | 999 | 1,001 | 997 | 997 | 8,000 | 997 |
2014-08-05 | 999 | 1,001 | 999 | 999 | 7,600 | 999 |
2014-08-04 | 1,000 | 1,004 | 999 | 999 | 9,500 | 999 |
2014-08-01 | 1,000 | 1,004 | 1,000 | 1,000 | 10,200 | 1,000 |
2014-07-31 | 1,004 | 1,009 | 1,001 | 1,002 | 5,700 | 1,002 |
2014-07-30 | 1,006 | 1,006 | 1,002 | 1,004 | 17,100 | 1,004 |
2014-07-29 | 1,007 | 1,008 | 1,005 | 1,008 | 5,000 | 1,008 |
2014-07-28 | 1,010 | 1,011 | 1,005 | 1,007 | 4,800 | 1,007 |
2014-07-25 | 1,009 | 1,010 | 1,005 | 1,010 | 4,600 | 1,010 |
2014-07-24 | 1,013 | 1,013 | 1,003 | 1,006 | 6,100 | 1,006 |
2014-07-23 | 1,006 | 1,011 | 1,004 | 1,008 | 7,200 | 1,008 |
2014-07-22 | 1,000 | 1,010 | 1,000 | 1,009 | 8,700 | 1,009 |
2014-07-18 | 1,005 | 1,006 | 1,000 | 1,004 | 5,600 | 1,004 |
2014-07-17 | 1,001 | 1,007 | 1,000 | 1,006 | 6,900 | 1,006 |
2014-07-16 | 1,003 | 1,010 | 1,000 | 1,001 | 14,800 | 1,001 |
2014-07-15 | 1,006 | 1,010 | 1,005 | 1,009 | 7,000 | 1,009 |
2014-07-14 | 1,010 | 1,011 | 1,005 | 1,006 | 4,900 | 1,006 |
2014-07-11 | 1,006 | 1,012 | 1,002 | 1,010 | 11,200 | 1,010 |
2014-07-10 | 1,011 | 1,012 | 1,008 | 1,008 | 5,900 | 1,008 |
2014-07-09 | 1,007 | 1,013 | 1,005 | 1,011 | 5,200 | 1,011 |
2014-07-08 | 1,011 | 1,016 | 1,003 | 1,013 | 13,800 | 1,013 |
2014-07-07 | 1,014 | 1,014 | 1,010 | 1,010 | 2,100 | 1,010 |
2014-07-04 | 1,010 | 1,015 | 1,009 | 1,012 | 11,000 | 1,012 |
2014-07-03 | 1,006 | 1,014 | 1,006 | 1,011 | 8,500 | 1,011 |
2014-07-02 | 1,016 | 1,016 | 999 | 1,011 | 10,100 | 1,011 |
2014-07-01 | 1,017 | 1,023 | 1,010 | 1,010 | 25,300 | 1,010 |
2014-06-30 | 1,013 | 1,013 | 1,003 | 1,008 | 12,100 | 1,008 |
2014-06-27 | 1,007 | 1,011 | 1,004 | 1,011 | 13,100 | 1,011 |
2014-06-26 | 1,006 | 1,010 | 1,004 | 1,007 | 10,700 | 1,007 |
2014-06-25 | 1,010 | 1,011 | 1,006 | 1,006 | 11,300 | 1,006 |
2014-06-24 | 1,008 | 1,010 | 1,005 | 1,010 | 14,900 | 1,010 |
2014-06-23 | 1,007 | 1,008 | 1,002 | 1,005 | 9,600 | 1,005 |
2014-06-20 | 1,004 | 1,007 | 1,001 | 1,007 | 13,300 | 1,007 |
2014-06-19 | 1,003 | 1,004 | 999 | 1,004 | 11,600 | 1,004 |
2014-06-18 | 1,000 | 1,005 | 1,000 | 1,003 | 17,000 | 1,003 |
2014-06-17 | 999 | 1,004 | 997 | 1,002 | 30,000 | 1,002 |
2014-06-16 | 991 | 999 | 990 | 990 | 21,300 | 990 |
2014-06-13 | 989 | 990 | 982 | 988 | 35,600 | 988 |
2014-06-12 | 986 | 989 | 985 | 988 | 11,000 | 988 |
2014-06-11 | 986 | 990 | 978 | 987 | 15,700 | 987 |
2014-06-10 | 982 | 987 | 980 | 984 | 13,400 | 984 |
2014-06-09 | 982 | 984 | 980 | 982 | 7,600 | 982 |
2014-06-06 | 987 | 988 | 981 | 982 | 16,600 | 982 |
2014-06-05 | 985 | 987 | 985 | 987 | 17,300 | 987 |
2014-06-04 | 975 | 983 | 974 | 983 | 14,200 | 983 |
2014-06-03 | 966 | 979 | 966 | 975 | 18,600 | 975 |
2014-06-02 | 974 | 990 | 957 | 961 | 54,300 | 961 |
2014-05-30 | 989 | 991 | 944 | 944 | 187,800 | 944 |
2014-05-29 | 979 | 982 | 973 | 974 | 15,200 | 974 |
2014-05-28 | 980 | 983 | 977 | 977 | 21,400 | 977 |
2014-05-27 | 983 | 984 | 979 | 980 | 19,200 | 980 |
2014-05-26 | 984 | 984 | 978 | 980 | 10,400 | 980 |
2014-05-23 | 981 | 984 | 972 | 975 | 20,600 | 975 |
2014-05-22 | 975 | 977 | 970 | 974 | 13,900 | 974 |
2014-05-21 | 971 | 976 | 966 | 967 | 33,300 | 967 |
2014-05-20 | 982 | 982 | 971 | 971 | 12,700 | 971 |
2014-05-19 | 974 | 993 | 973 | 981 | 10,100 | 981 |
2014-05-16 | 973 | 978 | 970 | 973 | 24,500 | 973 |
2014-05-15 | 982 | 989 | 973 | 973 | 41,300 | 973 |
2014-05-14 | 999 | 999 | 989 | 994 | 5,100 | 994 |
2014-05-13 | 999 | 999 | 990 | 995 | 8,100 | 995 |
2014-05-12 | 998 | 998 | 991 | 993 | 6,300 | 993 |
2014-05-09 | 990 | 1,002 | 990 | 998 | 6,500 | 998 |
2014-05-08 | 990 | 1,009 | 988 | 998 | 11,100 | 998 |
2014-05-07 | 1,000 | 1,009 | 984 | 985 | 20,300 | 985 |
2014-05-02 | 1,008 | 1,009 | 999 | 1,009 | 14,300 | 1,009 |
2014-05-01 | 1,000 | 1,010 | 991 | 1,005 | 40,000 | 1,005 |
2014-04-30 | 984 | 1,000 | 980 | 990 | 19,000 | 990 |
2014-04-28 | 980 | 984 | 972 | 981 | 6,700 | 981 |
2014-04-25 | 1,000 | 1,000 | 979 | 985 | 18,000 | 985 |
2014-04-24 | 978 | 978 | 972 | 973 | 5,800 | 973 |
2014-04-23 | 977 | 977 | 971 | 971 | 5,300 | 971 |
2014-04-22 | 977 | 977 | 971 | 971 | 3,900 | 971 |
2014-04-21 | 972 | 976 | 971 | 972 | 6,500 | 972 |
2014-04-18 | 981 | 981 | 969 | 972 | 7,600 | 972 |
2014-04-17 | 970 | 982 | 970 | 973 | 8,700 | 973 |
2014-04-16 | 985 | 988 | 966 | 967 | 16,800 | 967 |
2014-04-15 | 980 | 981 | 970 | 970 | 11,500 | 970 |
2014-04-14 | 971 | 984 | 970 | 975 | 6,800 | 975 |
2014-04-11 | 973 | 976 | 971 | 971 | 16,100 | 971 |
2014-04-10 | 976 | 979 | 974 | 974 | 8,900 | 974 |
2014-04-09 | 981 | 984 | 975 | 975 | 17,300 | 975 |
2014-04-08 | 991 | 995 | 980 | 981 | 14,400 | 981 |
2014-04-07 | 991 | 996 | 986 | 995 | 13,500 | 995 |
2014-04-04 | 990 | 996 | 989 | 991 | 8,200 | 991 |
2014-04-03 | 1,000 | 1,002 | 990 | 990 | 18,300 | 990 |
2014-04-02 | 1,003 | 1,006 | 997 | 997 | 17,300 | 997 |
2014-04-01 | 999 | 1,001 | 994 | 1,000 | 14,200 | 1,000 |
2014-03-31 | 999 | 1,000 | 996 | 999 | 11,800 | 999 |
2014-03-28 | 991 | 998 | 989 | 995 | 19,000 | 995 |
2014-03-27 | 988 | 995 | 984 | 991 | 26,400 | 991 |
2014-03-26 | 1,018 | 1,019 | 1,005 | 1,012 | 49,800 | 1,012 |
2014-03-25 | 1,020 | 1,020 | 1,013 | 1,015 | 23,800 | 1,015 |
2014-03-24 | 1,008 | 1,015 | 1,002 | 1,013 | 32,000 | 1,013 |
2014-03-20 | 1,001 | 1,005 | 1,000 | 1,005 | 14,200 | 1,005 |
2014-03-19 | 1,005 | 1,005 | 1,000 | 1,001 | 11,700 | 1,001 |
2014-03-18 | 1,001 | 1,005 | 997 | 1,002 | 12,100 | 1,002 |
2014-03-17 | 1,000 | 1,002 | 995 | 995 | 19,700 | 995 |
2014-03-14 | 1,002 | 1,003 | 999 | 999 | 43,200 | 999 |
2014-03-13 | 1,000 | 1,005 | 1,000 | 1,003 | 7,300 | 1,003 |
2014-03-12 | 1,000 | 1,005 | 998 | 1,000 | 15,600 | 1,000 |
2014-03-11 | 1,005 | 1,010 | 1,001 | 1,005 | 15,400 | 1,005 |
2014-03-10 | 1,008 | 1,008 | 1,002 | 1,005 | 15,800 | 1,005 |
2014-03-07 | 1,000 | 1,004 | 1,000 | 1,002 | 15,200 | 1,002 |
2014-03-06 | 999 | 1,000 | 996 | 999 | 18,900 | 999 |
2014-03-05 | 1,000 | 1,000 | 997 | 999 | 16,600 | 999 |
2014-03-04 | 998 | 1,000 | 995 | 999 | 15,000 | 999 |
2014-03-03 | 998 | 1,000 | 988 | 999 | 18,800 | 999 |
2014-02-28 | 997 | 998 | 989 | 998 | 17,600 | 998 |
2014-02-27 | 993 | 996 | 990 | 991 | 10,100 | 991 |
2014-02-26 | 994 | 995 | 988 | 991 | 11,500 | 991 |
2014-02-25 | 994 | 998 | 990 | 994 | 21,100 | 994 |
2014-02-24 | 995 | 995 | 986 | 990 | 11,500 | 990 |
2014-02-21 | 987 | 991 | 984 | 989 | 15,800 | 989 |
2014-02-20 | 986 | 988 | 982 | 986 | 11,000 | 986 |
2014-02-19 | 985 | 989 | 985 | 987 | 8,500 | 987 |
2014-02-18 | 988 | 992 | 985 | 991 | 21,000 | 991 |
2014-02-17 | 985 | 987 | 982 | 987 | 5,300 | 987 |
2014-02-14 | 984 | 988 | 980 | 985 | 14,300 | 985 |
2014-02-13 | 980 | 985 | 971 | 981 | 35,300 | 981 |
2014-02-12 | 988 | 990 | 980 | 989 | 24,400 | 989 |
2014-02-10 | 995 | 995 | 981 | 986 | 13,300 | 986 |
2014-02-07 | 962 | 977 | 962 | 971 | 16,500 | 971 |
2014-02-06 | 965 | 966 | 961 | 963 | 18,000 | 963 |
2014-02-05 | 975 | 976 | 961 | 964 | 23,000 | 964 |
2014-02-04 | 980 | 982 | 960 | 961 | 50,100 | 961 |
2014-02-03 | 985 | 991 | 980 | 981 | 18,400 | 981 |
2014-01-31 | 982 | 989 | 982 | 988 | 14,900 | 988 |
2014-01-30 | 987 | 990 | 980 | 982 | 27,600 | 982 |
2014-01-29 | 981 | 990 | 981 | 990 | 14,700 | 990 |
2014-01-28 | 982 | 989 | 980 | 980 | 23,400 | 980 |
2014-01-27 | 995 | 996 | 980 | 982 | 44,500 | 982 |
2014-01-24 | 999 | 1,000 | 995 | 996 | 29,000 | 996 |
2014-01-23 | 1,013 | 1,014 | 1,003 | 1,003 | 17,200 | 1,003 |
2014-01-22 | 999 | 1,014 | 997 | 1,008 | 51,700 | 1,008 |
2014-01-21 | 998 | 1,000 | 995 | 999 | 24,300 | 999 |
2014-01-20 | 996 | 998 | 993 | 993 | 19,300 | 993 |
2014-01-17 | 991 | 997 | 991 | 993 | 26,100 | 993 |
2014-01-16 | 995 | 997 | 993 | 993 | 21,900 | 993 |
2014-01-15 | 993 | 996 | 988 | 995 | 23,700 | 995 |
2014-01-14 | 991 | 994 | 989 | 989 | 30,400 | 989 |
2014-01-10 | 993 | 996 | 990 | 991 | 31,000 | 991 |
2014-01-09 | 996 | 998 | 992 | 996 | 16,000 | 996 |
2014-01-08 | 995 | 997 | 990 | 997 | 19,400 | 997 |
2014-01-07 | 998 | 998 | 993 | 995 | 19,300 | 995 |
2014-01-06 | 998 | 999 | 993 | 996 | 29,600 | 996 |
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