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