4951 エステー(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,849	1,883	1,836	1,858	16,000	1,858
2018-12-27	1,806	1,874	1,800	1,865	31,000	1,865
2018-12-26	1,646	1,740	1,646	1,727	35,700	1,727
2018-12-25	1,723	1,723	1,645	1,651	53,600	1,651
2018-12-21	1,843	1,848	1,755	1,775	53,700	1,775
2018-12-20	1,900	1,933	1,871	1,874	45,800	1,874
2018-12-19	1,925	1,949	1,911	1,933	21,600	1,933
2018-12-18	1,965	1,991	1,927	1,935	32,700	1,935
2018-12-17	1,991	2,024	1,985	2,015	30,900	2,015
2018-12-14	2,050	2,060	1,995	2,007	42,200	2,007
2018-12-13	2,036	2,070	2,012	2,050	24,600	2,050
2018-12-12	2,033	2,077	2,024	2,036	34,100	2,036
2018-12-11	2,145	2,145	2,017	2,020	51,800	2,020
2018-12-10	2,075	2,201	2,065	2,174	74,900	2,174
2018-12-07	2,220	2,220	2,100	2,116	52,800	2,116
2018-12-06	2,150	2,241	2,121	2,217	103,400	2,217
2018-12-05	2,162	2,203	2,141	2,158	40,900	2,158
2018-12-04	2,178	2,230	2,163	2,206	85,500	2,206
2018-12-03	2,185	2,198	2,160	2,171	29,400	2,171
2018-11-30	2,156	2,210	2,156	2,182	64,300	2,182
2018-11-29	2,175	2,180	2,124	2,150	24,900	2,150
2018-11-28	2,136	2,153	2,106	2,152	48,900	2,152
2018-11-27	2,183	2,183	2,125	2,149	26,500	2,149
2018-11-26	2,188	2,206	2,141	2,155	29,100	2,155
2018-11-22	2,150	2,218	2,148	2,208	66,600	2,208
2018-11-21	2,073	2,137	2,066	2,134	31,200	2,134
2018-11-20	2,103	2,125	2,072	2,115	33,200	2,115
2018-11-19	2,167	2,174	2,121	2,129	18,300	2,129
2018-11-16	2,222	2,229	2,161	2,162	34,900	2,162
2018-11-15	2,160	2,250	2,157	2,243	132,700	2,243
2018-11-14	2,093	2,196	2,093	2,170	142,200	2,170
2018-11-13	2,100	2,101	2,053	2,061	33,300	2,061
2018-11-12	2,088	2,157	2,075	2,140	80,100	2,140
2018-11-09	2,067	2,100	2,035	2,089	58,200	2,089
2018-11-08	2,015	2,085	2,003	2,074	94,600	2,074
2018-11-07	2,054	2,109	1,985	1,997	103,900	1,997
2018-11-06	2,067	2,131	2,053	2,104	84,300	2,104
2018-11-05	2,055	2,088	2,018	2,058	39,100	2,058
2018-11-02	1,988	2,082	1,985	2,070	162,000	2,070
2018-11-01	2,000	2,035	1,991	2,000	113,400	2,000
2018-10-31	2,038	2,042	1,970	2,000	106,000	2,000
2018-10-30	1,860	2,026	1,858	2,026	186,000	2,026
2018-10-29	1,848	1,943	1,848	1,918	148,700	1,918
2018-10-26	1,773	1,863	1,773	1,849	176,700	1,849
2018-10-25	1,811	1,817	1,740	1,749	336,300	1,749
2018-10-24	1,910	1,950	1,900	1,942	47,500	1,942
2018-10-23	1,926	1,943	1,903	1,909	49,800	1,909
2018-10-22	1,900	1,952	1,884	1,942	30,800	1,942
2018-10-19	1,902	1,921	1,888	1,915	52,600	1,915
2018-10-18	1,950	1,966	1,926	1,927	45,100	1,927
2018-10-17	1,955	1,989	1,943	1,950	77,300	1,950
2018-10-16	1,929	1,939	1,893	1,915	54,800	1,915
2018-10-15	2,000	2,000	1,935	1,935	64,100	1,935
2018-10-12	1,986	2,020	1,986	2,003	48,800	2,003
2018-10-11	1,990	2,011	1,954	1,994	106,800	1,994
2018-10-10	2,080	2,090	2,045	2,050	127,900	2,050
2018-10-09	2,087	2,106	2,061	2,080	91,500	2,080
2018-10-05	2,109	2,109	2,052	2,085	84,400	2,085
2018-10-04	2,199	2,199	2,034	2,109	151,200	2,109
2018-10-03	2,181	2,207	2,167	2,168	79,200	2,168
2018-10-02	2,193	2,209	2,175	2,175	87,400	2,175
2018-10-01	2,119	2,175	2,118	2,166	55,200	2,166
2018-09-28	2,141	2,161	2,104	2,110	58,900	2,110
2018-09-27	2,144	2,195	2,110	2,114	98,700	2,114
2018-09-26	2,110	2,159	2,109	2,153	61,600	2,153
2018-09-25	2,106	2,146	2,088	2,136	122,400	2,136
2018-09-21	2,091	2,134	2,085	2,102	104,000	2,102
2018-09-20	2,098	2,098	2,060	2,077	39,400	2,077
2018-09-19	2,044	2,092	2,033	2,079	66,200	2,079
2018-09-18	1,985	2,036	1,962	2,035	63,900	2,035
2018-09-14	2,000	2,025	1,979	1,981	81,900	1,981
2018-09-13	1,943	2,001	1,943	1,985	60,900	1,985
2018-09-12	1,979	1,979	1,923	1,944	82,700	1,944
2018-09-11	1,967	2,018	1,955	1,961	49,900	1,961
2018-09-10	1,960	1,974	1,950	1,967	39,500	1,967
2018-09-07	1,986	1,986	1,949	1,960	48,000	1,960
2018-09-06	2,029	2,029	1,982	1,989	52,800	1,989
2018-09-05	2,050	2,058	2,009	2,032	56,800	2,032
2018-09-04	2,000	2,037	1,984	2,028	52,000	2,028
2018-09-03	2,058	2,064	1,991	2,006	64,600	2,006
2018-08-31	2,045	2,064	2,024	2,046	61,800	2,046
2018-08-30	2,107	2,117	2,042	2,055	129,300	2,055
2018-08-29	2,050	2,107	2,050	2,105	59,900	2,105
2018-08-28	2,100	2,101	2,045	2,056	60,000	2,056
2018-08-27	2,013	2,120	2,013	2,097	116,400	2,097
2018-08-24	2,022	2,040	1,988	2,011	61,700	2,011
2018-08-23	1,954	2,017	1,954	2,015	76,200	2,015
2018-08-22	1,944	1,958	1,915	1,945	128,800	1,945
2018-08-21	1,962	1,982	1,940	1,969	87,700	1,969
2018-08-20	2,019	2,032	1,961	1,971	116,000	1,971
2018-08-17	2,020	2,027	1,988	2,021	71,300	2,021
2018-08-16	2,021	2,021	1,974	1,989	161,400	1,989
2018-08-15	2,122	2,135	2,036	2,048	107,400	2,048
2018-08-14	2,100	2,122	2,069	2,122	123,000	2,122
2018-08-13	2,121	2,138	2,042	2,075	206,000	2,075
2018-08-10	2,227	2,259	2,176	2,185	150,400	2,185
2018-08-09	2,185	2,242	2,157	2,233	156,100	2,233
2018-08-08	2,135	2,203	2,135	2,185	123,800	2,185
2018-08-07	2,140	2,165	2,115	2,133	99,000	2,133
2018-08-06	2,177	2,177	2,113	2,120	159,000	2,120
2018-08-03	2,244	2,255	2,178	2,179	174,500	2,179
2018-08-02	2,282	2,287	2,199	2,225	305,300	2,225
2018-08-01	2,257	2,303	2,256	2,264	311,700	2,264
2018-07-31	2,570	2,574	2,241	2,252	842,600	2,252
2018-07-30	3,060	3,070	2,490	2,570	526,300	2,570
2018-07-27	3,005	3,065	2,997	3,045	41,900	3,045
2018-07-26	2,950	3,035	2,950	3,030	51,500	3,030
2018-07-25	2,961	2,965	2,928	2,947	45,800	2,947
2018-07-24	3,080	3,095	2,921	2,966	118,400	2,966
2018-07-23	3,005	3,095	2,984	3,085	55,800	3,085
2018-07-20	3,030	3,100	2,994	3,030	45,000	3,030
2018-07-19	3,075	3,075	3,000	3,030	62,600	3,030
2018-07-18	3,235	3,275	3,100	3,110	71,700	3,110
2018-07-17	3,050	3,215	3,050	3,205	99,500	3,205
2018-07-13	2,935	3,040	2,935	3,030	68,800	3,030
2018-07-12	2,916	2,943	2,882	2,934	39,300	2,934
2018-07-11	2,850	2,928	2,830	2,912	60,200	2,912
2018-07-10	2,937	2,937	2,832	2,850	71,500	2,850
2018-07-09	2,854	2,960	2,815	2,947	59,900	2,947
2018-07-06	3,000	3,000	2,837	2,873	149,300	2,873
2018-07-05	3,075	3,100	2,940	2,958	164,900	2,958
2018-07-04	3,005	3,195	2,982	3,185	107,700	3,185
2018-07-03	3,095	3,115	3,015	3,030	73,500	3,030
2018-07-02	3,280	3,295	3,035	3,065	169,200	3,065
2018-06-29	3,400	3,445	3,200	3,315	144,400	3,315
2018-06-28	3,140	3,305	3,130	3,290	121,200	3,290
2018-06-27	3,095	3,215	3,070	3,170	92,600	3,170
2018-06-26	3,110	3,145	3,050	3,055	75,700	3,055
2018-06-25	3,180	3,180	3,115	3,135	81,100	3,135
2018-06-22	3,040	3,140	3,040	3,130	130,900	3,130
2018-06-21	3,030	3,085	3,025	3,060	45,900	3,060
2018-06-20	3,010	3,085	2,995	3,050	74,400	3,050
2018-06-19	3,095	3,095	2,955	2,976	106,300	2,976
2018-06-18	3,040	3,080	3,000	3,060	108,200	3,060
2018-06-15	2,980	3,040	2,978	3,020	105,600	3,020
2018-06-14	2,916	2,969	2,883	2,947	97,700	2,947
2018-06-13	2,870	2,906	2,846	2,892	65,100	2,892
2018-06-12	2,830	2,871	2,830	2,868	64,500	2,868
2018-06-11	2,815	2,828	2,770	2,812	37,400	2,812
2018-06-08	2,790	2,825	2,783	2,820	55,600	2,820
2018-06-07	2,750	2,809	2,725	2,805	68,000	2,805
2018-06-06	2,751	2,751	2,694	2,732	65,100	2,732
2018-06-05	2,738	2,778	2,705	2,771	39,800	2,771
2018-06-04	2,730	2,780	2,730	2,759	42,800	2,759
2018-06-01	2,669	2,726	2,638	2,709	42,300	2,709
2018-05-31	2,676	2,715	2,661	2,677	42,900	2,677
2018-05-30	2,650	2,692	2,650	2,660	33,700	2,660
2018-05-29	2,670	2,711	2,658	2,703	26,400	2,703
2018-05-28	2,741	2,758	2,670	2,679	71,000	2,679
2018-05-25	2,763	2,828	2,739	2,777	58,000	2,777
2018-05-24	2,770	2,835	2,734	2,759	57,100	2,759
2018-05-23	2,756	2,822	2,743	2,772	92,100	2,772
2018-05-22	2,728	2,757	2,702	2,756	72,000	2,756
2018-05-21	2,684	2,728	2,684	2,719	91,300	2,719
2018-05-18	2,591	2,645	2,591	2,634	48,600	2,634
2018-05-17	2,608	2,630	2,577	2,589	53,600	2,589
2018-05-16	2,622	2,649	2,598	2,608	31,400	2,608
2018-05-15	2,604	2,644	2,598	2,638	30,200	2,638
2018-05-14	2,650	2,672	2,590	2,604	67,200	2,604
2018-05-11	2,684	2,732	2,639	2,664	52,600	2,664
2018-05-10	2,761	2,761	2,670	2,679	57,400	2,679
2018-05-09	2,651	2,763	2,650	2,751	122,400	2,751
2018-05-08	2,667	2,686	2,623	2,669	65,100	2,669
2018-05-07	2,650	2,670	2,550	2,660	82,500	2,660
2018-05-02	2,551	2,692	2,542	2,659	208,900	2,659
2018-05-01	2,436	2,588	2,413	2,551	230,700	2,551
2018-04-27	2,445	2,445	2,404	2,439	35,500	2,439
2018-04-26	2,429	2,445	2,406	2,436	48,100	2,436
2018-04-25	2,417	2,434	2,404	2,424	34,800	2,424
2018-04-24	2,398	2,428	2,391	2,417	25,100	2,417
2018-04-23	2,406	2,406	2,361	2,402	16,800	2,402
2018-04-20	2,383	2,418	2,380	2,389	19,500	2,389
2018-04-19	2,430	2,433	2,374	2,393	58,800	2,393
2018-04-18	2,434	2,436	2,399	2,420	32,300	2,420
2018-04-17	2,433	2,438	2,388	2,419	19,900	2,419
2018-04-16	2,399	2,428	2,395	2,422	35,000	2,422
2018-04-13	2,384	2,402	2,334	2,392	44,700	2,392
2018-04-12	2,351	2,385	2,342	2,381	44,600	2,381
2018-04-11	2,413	2,413	2,285	2,315	70,300	2,315
2018-04-10	2,335	2,425	2,308	2,398	88,000	2,398
2018-04-09	2,301	2,353	2,288	2,335	56,400	2,335
2018-04-06	2,291	2,343	2,280	2,322	81,000	2,322
2018-04-05	2,311	2,311	2,262	2,266	40,700	2,266
2018-04-04	2,308	2,320	2,282	2,311	47,000	2,311
2018-04-03	2,231	2,308	2,226	2,295	33,000	2,295
2018-03-30	2,290	2,293	2,271	2,286	20,800	2,286
2018-03-29	2,280	2,282	2,234	2,262	28,400	2,262
2018-03-28	2,188	2,262	2,186	2,257	36,800	2,257
2018-03-27	2,168	2,244	2,168	2,243	72,300	2,243
2018-03-26	2,141	2,155	2,077	2,149	74,500	2,149
2018-03-23	2,230	2,236	2,164	2,170	60,500	2,170
2018-03-22	2,240	2,282	2,238	2,267	38,000	2,267
2018-03-20	2,277	2,277	2,232	2,250	35,900	2,250
2018-03-19	2,304	2,307	2,262	2,280	31,900	2,280
2018-03-16	2,314	2,327	2,295	2,320	28,500	2,320
2018-03-15	2,305	2,334	2,296	2,314	20,700	2,314
2018-03-14	2,312	2,337	2,309	2,327	32,300	2,327
2018-03-13	2,266	2,333	2,266	2,328	43,700	2,328
2018-03-12	2,266	2,289	2,245	2,266	41,700	2,266
2018-03-09	2,256	2,309	2,245	2,263	56,900	2,263
2018-03-08	2,342	2,348	2,256	2,261	80,600	2,261
2018-03-07	2,362	2,386	2,315	2,321	65,300	2,321
2018-03-06	2,330	2,394	2,315	2,372	74,200	2,372
2018-03-05	2,287	2,342	2,277	2,298	49,600	2,298
2018-03-02	2,262	2,311	2,241	2,301	60,200	2,301
2018-03-01	2,340	2,340	2,302	2,306	56,200	2,306
2018-02-28	2,316	2,350	2,314	2,335	46,500	2,335
2018-02-27	2,352	2,362	2,302	2,307	90,600	2,307
2018-02-26	2,345	2,352	2,309	2,336	47,500	2,336
2018-02-23	2,363	2,372	2,311	2,322	69,600	2,322
2018-02-22	2,378	2,380	2,281	2,363	139,400	2,363
2018-02-21	2,253	2,375	2,224	2,366	189,000	2,366
2018-02-20	2,250	2,254	2,181	2,219	156,700	2,219
2018-02-19	2,117	2,283	2,117	2,219	338,400	2,219
2018-02-16	2,058	2,070	2,024	2,039	122,500	2,039
2018-02-15	2,106	2,119	2,046	2,053	147,000	2,053
2018-02-14	2,077	2,128	2,055	2,101	88,300	2,101
2018-02-13	2,156	2,160	2,062	2,074	166,900	2,074
2018-02-09	2,103	2,150	2,101	2,137	129,800	2,137
2018-02-08	2,245	2,245	2,193	2,196	100,200	2,196
2018-02-07	2,340	2,351	2,222	2,222	93,400	2,222
2018-02-06	2,286	2,286	2,172	2,233	122,300	2,233
2018-02-05	2,434	2,434	2,401	2,406	88,300	2,406
2018-02-02	2,509	2,515	2,470	2,489	69,900	2,489
2018-02-01	2,525	2,554	2,487	2,507	156,900	2,507
2018-01-31	2,765	2,771	2,478	2,487	277,200	2,487
2018-01-30	2,807	2,826	2,756	2,756	39,600	2,756
2018-01-29	2,804	2,830	2,786	2,803	24,200	2,803
2018-01-26	2,815	2,834	2,785	2,794	25,900	2,794
2018-01-25	2,830	2,834	2,798	2,813	30,600	2,813
2018-01-24	2,826	2,846	2,801	2,826	20,500	2,826
2018-01-23	2,831	2,872	2,825	2,845	24,600	2,845
2018-01-22	2,812	2,851	2,812	2,829	28,900	2,829
2018-01-19	2,834	2,881	2,808	2,812	38,800	2,812
2018-01-18	2,898	2,927	2,811	2,813	59,600	2,813
2018-01-17	2,881	2,922	2,840	2,898	73,100	2,898
2018-01-16	2,843	2,889	2,834	2,881	48,400	2,881
2018-01-15	2,879	2,879	2,820	2,861	46,000	2,861
2018-01-12	2,845	2,876	2,791	2,852	96,100	2,852
2018-01-11	2,780	2,853	2,759	2,845	96,100	2,845
2018-01-10	2,800	2,800	2,750	2,777	80,700	2,777
2018-01-09	2,733	2,736	2,700	2,723	51,400	2,723
2018-01-05	2,730	2,749	2,710	2,733	34,100	2,733
2018-01-04	2,739	2,755	2,700	2,722	73,900	2,722

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