4951 エステー(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,500	1,521	1,488	1,517	17,700	1,517
2016-12-29	1,500	1,500	1,472	1,496	16,100	1,496
2016-12-28	1,493	1,501	1,485	1,501	25,000	1,501
2016-12-27	1,484	1,491	1,478	1,489	11,100	1,489
2016-12-26	1,504	1,504	1,418	1,481	32,200	1,481
2016-12-22	1,490	1,500	1,485	1,494	14,500	1,494
2016-12-21	1,503	1,510	1,494	1,500	12,000	1,500
2016-12-20	1,502	1,503	1,490	1,503	22,800	1,503
2016-12-19	1,510	1,514	1,497	1,503	23,200	1,503
2016-12-16	1,500	1,510	1,490	1,509	19,700	1,509
2016-12-15	1,492	1,526	1,480	1,498	39,300	1,498
2016-12-14	1,522	1,522	1,492	1,502	24,100	1,502
2016-12-13	1,499	1,549	1,496	1,531	65,100	1,531
2016-12-12	1,425	1,492	1,420	1,492	60,000	1,492
2016-12-09	1,400	1,414	1,400	1,414	25,100	1,414
2016-12-08	1,400	1,402	1,390	1,400	20,300	1,400
2016-12-07	1,407	1,407	1,385	1,397	17,800	1,397
2016-12-06	1,399	1,408	1,390	1,403	22,900	1,403
2016-12-05	1,411	1,413	1,390	1,400	17,000	1,400
2016-12-02	1,441	1,441	1,405	1,411	27,100	1,411
2016-12-01	1,400	1,442	1,400	1,440	44,700	1,440
2016-11-30	1,398	1,400	1,388	1,393	17,000	1,393
2016-11-29	1,380	1,399	1,372	1,399	35,000	1,399
2016-11-28	1,343	1,375	1,335	1,375	36,000	1,375
2016-11-25	1,338	1,339	1,320	1,332	14,900	1,332
2016-11-24	1,339	1,342	1,332	1,339	15,600	1,339
2016-11-22	1,301	1,340	1,301	1,338	24,800	1,338
2016-11-21	1,320	1,325	1,313	1,315	9,100	1,315
2016-11-18	1,337	1,344	1,318	1,318	15,000	1,318
2016-11-17	1,338	1,345	1,323	1,338	25,200	1,338
2016-11-16	1,310	1,340	1,303	1,337	27,400	1,337
2016-11-15	1,305	1,305	1,288	1,302	12,500	1,302
2016-11-14	1,297	1,320	1,296	1,307	13,200	1,307
2016-11-11	1,288	1,314	1,283	1,299	27,800	1,299
2016-11-10	1,280	1,301	1,275	1,288	21,700	1,288
2016-11-09	1,280	1,310	1,241	1,254	34,800	1,254
2016-11-08	1,271	1,278	1,268	1,276	8,600	1,276
2016-11-07	1,251	1,268	1,251	1,263	13,700	1,263
2016-11-04	1,270	1,271	1,253	1,256	18,400	1,256
2016-11-02	1,288	1,301	1,286	1,288	13,400	1,288
2016-11-01	1,294	1,312	1,284	1,310	12,500	1,310
2016-10-31	1,301	1,319	1,293	1,296	21,900	1,296
2016-10-28	1,311	1,336	1,306	1,317	37,700	1,317
2016-10-27	1,333	1,350	1,310	1,325	55,700	1,325
2016-10-26	1,310	1,338	1,305	1,329	52,200	1,329
2016-10-25	1,272	1,304	1,272	1,304	77,600	1,304
2016-10-24	1,234	1,243	1,232	1,242	9,300	1,242
2016-10-21	1,235	1,241	1,225	1,229	12,900	1,229
2016-10-20	1,230	1,235	1,223	1,235	12,300	1,235
2016-10-19	1,223	1,231	1,220	1,231	9,800	1,231
2016-10-17	1,218	1,229	1,212	1,221	17,400	1,221
2016-10-13	1,209	1,223	1,209	1,222	12,600	1,222
2016-10-12	1,206	1,216	1,200	1,202	10,200	1,202
2016-10-11	1,223	1,223	1,196	1,206	15,900	1,206
2016-10-07	1,211	1,212	1,200	1,212	11,700	1,212
2016-10-06	1,214	1,219	1,205	1,216	17,700	1,216
2016-10-05	1,196	1,212	1,188	1,212	16,100	1,212
2016-10-04	1,204	1,204	1,189	1,197	11,200	1,197
2016-10-03	1,193	1,219	1,185	1,198	27,300	1,198
2016-09-30	1,204	1,221	1,192	1,196	17,000	1,196
2016-09-29	1,221	1,229	1,210	1,222	14,700	1,222
2016-09-28	1,210	1,226	1,196	1,221	20,800	1,221
2016-09-27	1,208	1,235	1,200	1,235	65,600	1,235
2016-09-26	1,218	1,220	1,207	1,218	28,300	1,218
2016-09-23	1,198	1,218	1,191	1,210	36,200	1,210
2016-09-21	1,167	1,195	1,167	1,195	18,500	1,195
2016-09-20	1,173	1,180	1,170	1,172	9,200	1,172
2016-09-16	1,162	1,180	1,162	1,175	14,300	1,175
2016-09-15	1,177	1,183	1,166	1,168	10,400	1,168
2016-09-14	1,170	1,191	1,170	1,178	8,000	1,178
2016-09-13	1,175	1,189	1,170	1,178	12,100	1,178
2016-09-12	1,175	1,177	1,160	1,170	6,300	1,170
2016-09-09	1,187	1,199	1,171	1,175	24,400	1,175
2016-09-08	1,180	1,187	1,174	1,183	7,700	1,183
2016-09-07	1,170	1,180	1,165	1,180	11,000	1,180
2016-09-06	1,175	1,183	1,173	1,178	12,500	1,178
2016-09-05	1,156	1,178	1,152	1,177	15,100	1,177
2016-09-02	1,149	1,151	1,142	1,150	5,700	1,150
2016-09-01	1,145	1,145	1,140	1,145	4,400	1,145
2016-08-31	1,130	1,150	1,127	1,150	11,400	1,150
2016-08-30	1,133	1,139	1,117	1,121	7,900	1,121
2016-08-29	1,147	1,147	1,132	1,136	5,300	1,136
2016-08-26	1,145	1,145	1,131	1,134	4,800	1,134
2016-08-25	1,081	1,141	1,081	1,137	16,400	1,137
2016-08-24	1,119	1,120	1,095	1,103	6,000	1,103
2016-08-23	1,108	1,120	1,102	1,104	8,500	1,104
2016-08-22	1,100	1,117	1,100	1,113	5,200	1,113
2016-08-19	1,106	1,115	1,100	1,100	6,200	1,100
2016-08-18	1,121	1,124	1,106	1,109	8,400	1,109
2016-08-17	1,116	1,129	1,111	1,119	11,500	1,119
2016-08-16	1,147	1,147	1,125	1,125	9,700	1,125
2016-08-15	1,147	1,160	1,135	1,143	7,100	1,143
2016-08-12	1,159	1,160	1,146	1,155	6,500	1,155
2016-08-10	1,154	1,160	1,148	1,158	4,000	1,158
2016-08-09	1,140	1,162	1,140	1,161	6,400	1,161
2016-08-08	1,142	1,147	1,136	1,144	7,900	1,144
2016-08-05	1,150	1,150	1,135	1,136	4,200	1,136
2016-08-04	1,165	1,165	1,140	1,153	7,600	1,153
2016-08-03	1,154	1,170	1,152	1,159	7,200	1,159
2016-08-02	1,178	1,178	1,153	1,167	10,400	1,167
2016-08-01	1,175	1,177	1,121	1,176	12,100	1,176
2016-07-29	1,155	1,178	1,155	1,178	12,400	1,178
2016-07-28	1,175	1,175	1,165	1,166	9,200	1,166
2016-07-27	1,165	1,171	1,149	1,171	13,100	1,171
2016-07-26	1,156	1,162	1,152	1,157	7,200	1,157
2016-07-25	1,160	1,160	1,156	1,160	5,600	1,160
2016-07-22	1,152	1,160	1,152	1,160	5,400	1,160
2016-07-21	1,170	1,170	1,161	1,164	3,500	1,164
2016-07-20	1,152	1,170	1,152	1,170	4,800	1,170
2016-07-19	1,173	1,173	1,158	1,161	4,700	1,161
2016-07-15	1,174	1,175	1,167	1,170	14,800	1,170
2016-07-14	1,163	1,170	1,159	1,165	19,000	1,165
2016-07-13	1,160	1,164	1,152	1,157	12,300	1,157
2016-07-12	1,145	1,159	1,143	1,146	18,600	1,146
2016-07-11	1,122	1,146	1,122	1,143	11,500	1,143
2016-07-08	1,135	1,145	1,121	1,121	13,700	1,121
2016-07-07	1,136	1,146	1,129	1,143	15,500	1,143
2016-07-06	1,129	1,136	1,122	1,135	10,800	1,135
2016-07-05	1,130	1,133	1,120	1,129	8,700	1,129
2016-07-04	1,120	1,130	1,112	1,125	6,100	1,125
2016-07-01	1,118	1,127	1,107	1,122	10,900	1,122
2016-06-30	1,144	1,144	1,102	1,112	10,500	1,112
2016-06-29	1,100	1,110	1,091	1,100	5,800	1,100
2016-06-28	1,080	1,109	1,080	1,084	9,200	1,084
2016-06-27	1,065	1,096	1,065	1,085	11,000	1,085
2016-06-24	1,140	1,140	1,051	1,064	21,800	1,064
2016-06-23	1,105	1,124	1,091	1,120	10,800	1,120
2016-06-22	1,104	1,109	1,096	1,106	6,500	1,106
2016-06-21	1,090	1,107	1,074	1,104	7,700	1,104
2016-06-20	1,088	1,103	1,086	1,090	7,700	1,090
2016-06-17	1,100	1,100	1,081	1,088	8,500	1,088
2016-06-16	1,096	1,096	1,074	1,079	10,400	1,079
2016-06-15	1,098	1,111	1,097	1,098	11,800	1,098
2016-06-14	1,108	1,120	1,097	1,098	13,100	1,098
2016-06-13	1,136	1,136	1,109	1,112	11,200	1,112
2016-06-10	1,145	1,145	1,130	1,136	21,200	1,136
2016-06-09	1,138	1,147	1,132	1,145	8,200	1,145
2016-06-08	1,137	1,148	1,137	1,146	3,500	1,146
2016-06-07	1,140	1,146	1,140	1,145	2,800	1,145
2016-06-06	1,141	1,141	1,124	1,136	9,400	1,136
2016-06-03	1,147	1,167	1,140	1,162	6,700	1,162
2016-06-02	1,143	1,157	1,137	1,147	7,600	1,147
2016-06-01	1,174	1,174	1,160	1,163	6,100	1,163
2016-05-31	1,166	1,178	1,163	1,176	7,200	1,176
2016-05-30	1,162	1,172	1,158	1,167	6,600	1,167
2016-05-27	1,173	1,173	1,163	1,169	4,100	1,169
2016-05-26	1,164	1,179	1,164	1,170	13,700	1,170
2016-05-25	1,162	1,164	1,154	1,161	5,200	1,161
2016-05-24	1,159	1,159	1,146	1,153	5,000	1,153
2016-05-23	1,146	1,157	1,138	1,156	9,400	1,156
2016-05-20	1,137	1,148	1,130	1,138	11,100	1,138
2016-05-19	1,135	1,145	1,128	1,137	5,500	1,137
2016-05-18	1,147	1,147	1,128	1,136	5,000	1,136
2016-05-17	1,146	1,148	1,132	1,145	7,200	1,145
2016-05-16	1,141	1,153	1,136	1,139	6,800	1,139
2016-05-13	1,135	1,153	1,128	1,145	13,800	1,145
2016-05-12	1,160	1,164	1,136	1,145	9,100	1,145
2016-05-11	1,169	1,169	1,154	1,162	8,400	1,162
2016-05-10	1,167	1,176	1,153	1,168	22,000	1,168
2016-05-09	1,162	1,165	1,149	1,160	10,200	1,160
2016-05-06	1,145	1,165	1,122	1,162	29,800	1,162
2016-05-02	1,076	1,156	1,074	1,142	59,300	1,142
2016-04-28	1,094	1,118	1,076	1,101	18,800	1,101
2016-04-27	1,106	1,113	1,078	1,094	11,500	1,094
2016-04-26	1,100	1,110	1,095	1,106	4,000	1,106
2016-04-25	1,119	1,119	1,092	1,092	6,400	1,092
2016-04-22	1,098	1,109	1,093	1,105	7,200	1,105
2016-04-21	1,099	1,115	1,094	1,098	16,000	1,098
2016-04-20	1,087	1,100	1,084	1,086	11,800	1,086
2016-04-19	1,076	1,081	1,062	1,081	6,300	1,081
2016-04-18	1,059	1,081	1,043	1,058	14,400	1,058
2016-04-15	1,065	1,100	1,062	1,081	11,000	1,081
2016-04-14	1,057	1,070	1,046	1,069	18,900	1,069
2016-04-13	1,059	1,059	1,042	1,047	11,800	1,047
2016-04-12	1,049	1,060	1,045	1,046	13,100	1,046
2016-04-11	1,059	1,069	1,040	1,047	10,900	1,047
2016-04-08	1,056	1,069	1,052	1,058	14,900	1,058
2016-04-07	1,065	1,080	1,056	1,064	7,900	1,064
2016-04-06	1,073	1,086	1,063	1,071	7,600	1,071
2016-04-05	1,107	1,107	1,070	1,070	12,300	1,070
2016-04-04	1,071	1,122	1,061	1,113	25,400	1,113
2016-04-01	1,135	1,135	1,069	1,069	23,500	1,069
2016-03-31	1,111	1,130	1,107	1,114	18,600	1,114
2016-03-30	1,119	1,131	1,106	1,111	17,000	1,111
2016-03-29	1,120	1,133	1,113	1,124	19,900	1,124
2016-03-28	1,154	1,156	1,140	1,156	54,100	1,156
2016-03-25	1,156	1,161	1,152	1,152	10,700	1,152
2016-03-24	1,171	1,176	1,147	1,152	32,000	1,152
2016-03-23	1,191	1,191	1,164	1,171	12,500	1,171
2016-03-22	1,162	1,191	1,155	1,191	32,500	1,191
2016-03-18	1,154	1,154	1,123	1,142	23,400	1,142
2016-03-17	1,176	1,176	1,152	1,162	8,000	1,162
2016-03-16	1,169	1,179	1,163	1,163	9,400	1,163
2016-03-15	1,156	1,172	1,152	1,169	11,700	1,169
2016-03-14	1,150	1,164	1,145	1,156	19,100	1,156
2016-03-11	1,121	1,146	1,120	1,146	23,800	1,146
2016-03-10	1,125	1,139	1,123	1,128	11,200	1,128
2016-03-09	1,119	1,128	1,112	1,123	9,700	1,123
2016-03-08	1,114	1,134	1,110	1,119	15,500	1,119
2016-03-07	1,113	1,120	1,103	1,110	12,800	1,110
2016-03-04	1,115	1,124	1,111	1,121	6,000	1,121
2016-03-03	1,100	1,117	1,100	1,115	11,200	1,115
2016-03-02	1,104	1,123	1,104	1,106	9,200	1,106
2016-03-01	1,083	1,103	1,083	1,094	5,800	1,094
2016-02-29	1,118	1,118	1,083	1,083	15,500	1,083
2016-02-26	1,100	1,110	1,100	1,103	6,900	1,103
2016-02-25	1,095	1,110	1,093	1,094	10,600	1,094
2016-02-24	1,092	1,106	1,089	1,094	13,200	1,094
2016-02-23	1,095	1,104	1,086	1,089	6,300	1,089
2016-02-22	1,080	1,107	1,080	1,095	9,400	1,095
2016-02-19	1,083	1,094	1,070	1,082	13,700	1,082
2016-02-18	1,115	1,115	1,093	1,094	7,900	1,094
2016-02-17	1,110	1,111	1,076	1,095	13,400	1,095
2016-02-16	1,111	1,119	1,093	1,110	16,900	1,110
2016-02-15	1,085	1,113	1,071	1,105	13,000	1,105
2016-02-12	1,066	1,079	1,042	1,043	15,500	1,043
2016-02-10	1,126	1,126	1,036	1,095	31,200	1,095
2016-02-09	1,121	1,127	1,105	1,105	15,000	1,105
2016-02-08	1,131	1,159	1,121	1,151	7,500	1,151
2016-02-05	1,141	1,149	1,125	1,141	12,400	1,141
2016-02-04	1,158	1,170	1,146	1,147	12,900	1,147
2016-02-03	1,164	1,178	1,156	1,161	18,800	1,161
2016-02-02	1,129	1,175	1,128	1,168	30,000	1,168
2016-02-01	1,145	1,145	1,122	1,125	17,800	1,125
2016-01-29	1,135	1,135	1,078	1,117	33,300	1,117
2016-01-28	1,103	1,133	1,103	1,121	12,100	1,121
2016-01-27	1,095	1,106	1,089	1,100	8,500	1,100
2016-01-26	1,085	1,091	1,084	1,087	4,700	1,087
2016-01-25	1,093	1,106	1,085	1,098	11,800	1,098
2016-01-22	1,049	1,083	1,041	1,073	9,900	1,073
2016-01-21	1,052	1,068	1,025	1,026	24,500	1,026
2016-01-20	1,084	1,096	1,070	1,070	15,600	1,070
2016-01-19	1,104	1,107	1,083	1,084	14,800	1,084
2016-01-18	1,098	1,114	1,083	1,103	17,800	1,103
2016-01-15	1,084	1,135	1,084	1,109	29,300	1,109
2016-01-14	1,091	1,096	1,080	1,082	15,900	1,082
2016-01-13	1,083	1,103	1,083	1,094	6,600	1,094
2016-01-12	1,084	1,100	1,078	1,083	21,700	1,083
2016-01-08	1,115	1,119	1,088	1,089	18,200	1,089
2016-01-07	1,140	1,140	1,115	1,115	13,200	1,115
2016-01-06	1,122	1,132	1,116	1,125	13,700	1,125
2016-01-05	1,120	1,134	1,115	1,125	14,100	1,125
2016-01-04	1,135	1,136	1,111	1,115	13,200	1,115

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30