4951 エステー(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,731	1,734	1,716	1,723	11,000	1,723
2019-12-27	1,725	1,730	1,716	1,726	12,800	1,726
2019-12-26	1,704	1,722	1,691	1,722	17,000	1,722
2019-12-25	1,715	1,715	1,689	1,691	18,000	1,691
2019-12-24	1,730	1,734	1,711	1,715	17,600	1,715
2019-12-23	1,735	1,736	1,724	1,730	20,400	1,730
2019-12-20	1,742	1,742	1,720	1,736	9,300	1,736
2019-12-19	1,736	1,736	1,723	1,723	9,100	1,723
2019-12-18	1,749	1,749	1,728	1,747	23,700	1,747
2019-12-17	1,730	1,749	1,730	1,749	27,300	1,749
2019-12-16	1,717	1,739	1,717	1,733	16,800	1,733
2019-12-13	1,737	1,737	1,715	1,715	28,700	1,715
2019-12-12	1,701	1,716	1,691	1,716	24,800	1,716
2019-12-11	1,732	1,735	1,685	1,692	41,400	1,692
2019-12-10	1,728	1,746	1,728	1,742	13,700	1,742
2019-12-09	1,730	1,746	1,730	1,739	26,600	1,739
2019-12-06	1,732	1,732	1,718	1,723	13,600	1,723
2019-12-05	1,725	1,725	1,702	1,717	11,800	1,717
2019-12-04	1,706	1,727	1,696	1,723	18,100	1,723
2019-12-03	1,720	1,720	1,705	1,714	15,300	1,714
2019-12-02	1,720	1,742	1,720	1,736	20,600	1,736
2019-11-29	1,738	1,738	1,710	1,718	13,500	1,718
2019-11-28	1,733	1,738	1,710	1,710	18,200	1,710
2019-11-27	1,718	1,735	1,704	1,732	28,500	1,732
2019-11-26	1,724	1,724	1,698	1,721	37,500	1,721
2019-11-25	1,700	1,727	1,697	1,717	38,500	1,717
2019-11-22	1,662	1,697	1,650	1,694	50,000	1,694
2019-11-21	1,654	1,666	1,631	1,666	37,800	1,666
2019-11-20	1,660	1,660	1,644	1,654	27,900	1,654
2019-11-19	1,647	1,661	1,635	1,661	27,700	1,661
2019-11-18	1,648	1,648	1,629	1,637	37,600	1,637
2019-11-15	1,650	1,653	1,628	1,640	38,600	1,640
2019-11-14	1,678	1,680	1,637	1,646	61,800	1,646
2019-11-13	1,661	1,690	1,661	1,684	38,100	1,684
2019-11-12	1,690	1,690	1,648	1,655	32,100	1,655
2019-11-11	1,680	1,698	1,670	1,684	24,900	1,684
2019-11-08	1,717	1,717	1,678	1,685	38,300	1,685
2019-11-07	1,737	1,737	1,696	1,714	42,000	1,714
2019-11-06	1,733	1,754	1,713	1,743	56,300	1,743
2019-11-05	1,695	1,737	1,669	1,737	83,500	1,737
2019-11-01	1,650	1,697	1,650	1,694	72,200	1,694
2019-10-31	1,650	1,658	1,631	1,650	88,200	1,650
2019-10-30	1,539	1,634	1,532	1,628	158,700	1,628
2019-10-29	1,542	1,577	1,538	1,539	67,100	1,539
2019-10-28	1,537	1,540	1,531	1,540	28,000	1,540
2019-10-25	1,531	1,534	1,528	1,530	39,200	1,530
2019-10-24	1,544	1,544	1,531	1,535	28,700	1,535
2019-10-23	1,539	1,539	1,521	1,536	31,400	1,536
2019-10-21	1,538	1,543	1,533	1,535	26,200	1,535
2019-10-18	1,550	1,558	1,538	1,542	42,000	1,542
2019-10-17	1,559	1,559	1,536	1,545	40,500	1,545
2019-10-16	1,557	1,571	1,552	1,569	47,200	1,569
2019-10-15	1,560	1,563	1,540	1,549	60,900	1,549
2019-10-11	1,555	1,560	1,536	1,551	34,200	1,551
2019-10-10	1,569	1,569	1,541	1,554	32,500	1,554
2019-10-09	1,565	1,577	1,556	1,576	26,300	1,576
2019-10-08	1,550	1,566	1,543	1,566	42,400	1,566
2019-10-07	1,551	1,552	1,528	1,542	35,300	1,542
2019-10-04	1,549	1,551	1,537	1,551	25,000	1,551
2019-10-03	1,580	1,580	1,548	1,560	38,900	1,560
2019-10-02	1,626	1,626	1,603	1,615	19,000	1,615
2019-10-01	1,596	1,640	1,593	1,626	34,500	1,626
2019-09-30	1,616	1,616	1,569	1,582	36,200	1,582
2019-09-27	1,660	1,660	1,616	1,630	55,300	1,630
2019-09-26	1,709	1,721	1,681	1,688	84,800	1,688
2019-09-25	1,703	1,709	1,691	1,692	32,000	1,692
2019-09-24	1,704	1,720	1,700	1,720	45,000	1,720
2019-09-20	1,693	1,698	1,683	1,695	38,900	1,695
2019-09-19	1,656	1,704	1,656	1,693	89,600	1,693
2019-09-18	1,645	1,657	1,638	1,655	48,100	1,655
2019-09-17	1,663	1,663	1,637	1,641	52,600	1,641
2019-09-13	1,644	1,663	1,625	1,663	84,000	1,663
2019-09-12	1,580	1,638	1,580	1,635	71,800	1,635
2019-09-11	1,577	1,584	1,563	1,584	30,800	1,584
2019-09-10	1,559	1,575	1,555	1,569	17,600	1,569
2019-09-09	1,539	1,565	1,539	1,565	14,300	1,565
2019-09-06	1,557	1,557	1,534	1,539	13,000	1,539
2019-09-05	1,529	1,561	1,520	1,557	28,200	1,557
2019-09-04	1,548	1,548	1,524	1,525	19,400	1,525
2019-09-03	1,526	1,558	1,526	1,555	18,100	1,555
2019-09-02	1,542	1,547	1,520	1,526	15,300	1,526
2019-08-30	1,532	1,544	1,512	1,541	35,100	1,541
2019-08-29	1,514	1,525	1,505	1,517	14,900	1,517
2019-08-28	1,514	1,522	1,505	1,520	14,000	1,520
2019-08-27	1,496	1,518	1,496	1,502	11,700	1,502
2019-08-26	1,480	1,494	1,468	1,483	33,100	1,483
2019-08-23	1,497	1,506	1,491	1,503	22,300	1,503
2019-08-22	1,490	1,533	1,484	1,504	55,400	1,504
2019-08-21	1,501	1,502	1,483	1,484	36,200	1,484
2019-08-20	1,496	1,518	1,491	1,509	24,100	1,509
2019-08-19	1,498	1,499	1,490	1,495	23,100	1,495
2019-08-16	1,497	1,513	1,492	1,496	15,800	1,496
2019-08-15	1,500	1,508	1,490	1,503	30,400	1,503
2019-08-14	1,531	1,532	1,511	1,526	24,500	1,526
2019-08-13	1,535	1,535	1,503	1,515	25,500	1,515
2019-08-09	1,552	1,562	1,525	1,535	22,800	1,535
2019-08-08	1,537	1,545	1,520	1,539	26,000	1,539
2019-08-07	1,535	1,537	1,501	1,529	39,200	1,529
2019-08-06	1,520	1,533	1,490	1,531	50,500	1,531
2019-08-05	1,600	1,600	1,556	1,566	47,200	1,566
2019-08-02	1,640	1,640	1,600	1,605	65,600	1,605
2019-08-01	1,688	1,689	1,652	1,654	31,200	1,654
2019-07-31	1,693	1,704	1,686	1,689	34,900	1,689
2019-07-30	1,706	1,712	1,692	1,693	52,700	1,693
2019-07-29	1,691	1,718	1,682	1,696	55,900	1,696
2019-07-26	1,687	1,696	1,675	1,678	28,900	1,678
2019-07-25	1,684	1,697	1,672	1,680	39,900	1,680
2019-07-24	1,661	1,684	1,657	1,678	32,600	1,678
2019-07-23	1,664	1,677	1,652	1,658	41,500	1,658
2019-07-22	1,666	1,685	1,657	1,664	40,700	1,664
2019-07-19	1,637	1,663	1,632	1,657	38,200	1,657
2019-07-18	1,666	1,666	1,634	1,636	59,600	1,636
2019-07-17	1,674	1,698	1,666	1,666	61,400	1,666
2019-07-16	1,650	1,682	1,638	1,672	54,900	1,672
2019-07-12	1,656	1,668	1,644	1,650	33,400	1,650
2019-07-11	1,645	1,656	1,636	1,653	49,800	1,653
2019-07-10	1,651	1,652	1,637	1,640	64,100	1,640
2019-07-09	1,665	1,665	1,653	1,656	31,100	1,656
2019-07-08	1,670	1,674	1,661	1,665	24,800	1,665
2019-07-05	1,661	1,670	1,660	1,670	26,300	1,670
2019-07-04	1,664	1,668	1,655	1,661	39,000	1,661
2019-07-03	1,670	1,673	1,655	1,665	41,500	1,665
2019-07-02	1,678	1,696	1,672	1,677	36,400	1,677
2019-07-01	1,680	1,702	1,671	1,678	51,000	1,678
2019-06-28	1,692	1,699	1,679	1,682	21,000	1,682
2019-06-27	1,682	1,690	1,672	1,685	16,300	1,685
2019-06-26	1,709	1,709	1,681	1,681	19,800	1,681
2019-06-25	1,705	1,715	1,697	1,701	14,100	1,701
2019-06-24	1,703	1,716	1,696	1,704	17,700	1,704
2019-06-21	1,700	1,738	1,665	1,703	82,800	1,703
2019-06-20	1,690	1,710	1,688	1,703	15,600	1,703
2019-06-19	1,673	1,683	1,653	1,671	40,300	1,671
2019-06-18	1,704	1,706	1,648	1,650	45,500	1,650
2019-06-17	1,715	1,715	1,695	1,704	18,300	1,704
2019-06-14	1,700	1,731	1,690	1,722	27,700	1,722
2019-06-13	1,710	1,712	1,689	1,702	35,400	1,702
2019-06-12	1,722	1,724	1,702	1,710	26,600	1,710
2019-06-11	1,728	1,728	1,710	1,720	28,900	1,720
2019-06-10	1,741	1,745	1,726	1,728	23,300	1,728
2019-06-07	1,750	1,750	1,723	1,739	10,100	1,739
2019-06-06	1,761	1,762	1,732	1,742	22,500	1,742
2019-06-05	1,768	1,789	1,764	1,778	18,600	1,778
2019-06-04	1,700	1,770	1,696	1,768	45,600	1,768
2019-06-03	1,676	1,709	1,676	1,695	22,400	1,695
2019-05-31	1,720	1,720	1,707	1,716	12,600	1,716
2019-05-30	1,757	1,757	1,710	1,722	21,700	1,722
2019-05-29	1,771	1,785	1,742	1,759	20,800	1,759
2019-05-28	1,743	1,780	1,741	1,780	39,300	1,780
2019-05-27	1,718	1,745	1,710	1,745	9,700	1,745
2019-05-24	1,687	1,719	1,668	1,718	21,500	1,718
2019-05-23	1,706	1,706	1,683	1,693	38,300	1,693
2019-05-22	1,729	1,730	1,683	1,721	36,800	1,721
2019-05-21	1,772	1,772	1,726	1,734	30,000	1,734
2019-05-20	1,791	1,801	1,777	1,787	9,000	1,787
2019-05-17	1,789	1,800	1,768	1,791	13,800	1,791
2019-05-16	1,801	1,801	1,753	1,776	12,900	1,776
2019-05-15	1,777	1,807	1,750	1,807	18,400	1,807
2019-05-14	1,700	1,772	1,700	1,759	19,700	1,759
2019-05-13	1,727	1,769	1,702	1,737	22,100	1,737
2019-05-10	1,735	1,768	1,710	1,723	28,600	1,723
2019-05-09	1,755	1,755	1,702	1,711	46,100	1,711
2019-05-08	1,844	1,844	1,765	1,766	40,100	1,766
2019-05-07	1,915	1,915	1,851	1,852	33,300	1,852
2019-04-26	1,910	1,994	1,900	1,917	59,000	1,917
2019-04-25	1,928	2,000	1,903	2,000	60,600	2,000
2019-04-24	1,938	1,969	1,928	1,937	16,100	1,937
2019-04-23	1,938	1,948	1,918	1,946	7,700	1,946
2019-04-22	1,960	1,965	1,920	1,937	15,800	1,937
2019-04-19	1,927	1,977	1,914	1,960	33,400	1,960
2019-04-18	1,909	1,935	1,885	1,933	27,100	1,933
2019-04-17	1,916	1,926	1,882	1,916	14,400	1,916
2019-04-16	1,923	1,926	1,897	1,916	10,900	1,916
2019-04-15	1,921	1,939	1,921	1,936	19,900	1,936
2019-04-12	1,868	1,918	1,865	1,918	23,100	1,918
2019-04-11	1,868	1,868	1,838	1,863	12,200	1,863
2019-04-10	1,843	1,883	1,840	1,878	18,700	1,878
2019-04-09	1,883	1,883	1,832	1,842	26,600	1,842
2019-04-08	1,895	1,912	1,885	1,895	13,200	1,895
2019-04-05	1,908	1,920	1,881	1,899	20,500	1,899
2019-04-04	1,920	1,920	1,899	1,909	13,900	1,909
2019-04-03	1,899	1,931	1,884	1,931	14,700	1,931
2019-04-02	1,948	1,948	1,900	1,907	12,500	1,907
2019-04-01	1,914	1,959	1,910	1,943	43,200	1,943
2019-03-29	1,890	1,919	1,882	1,892	13,200	1,892
2019-03-28	1,887	1,905	1,873	1,885	28,900	1,885
2019-03-27	1,903	1,929	1,892	1,925	38,200	1,925
2019-03-26	1,911	1,982	1,911	1,982	63,200	1,982
2019-03-25	1,907	1,907	1,877	1,901	34,400	1,901
2019-03-22	1,920	1,948	1,910	1,947	25,500	1,947
2019-03-20	1,902	1,939	1,901	1,922	22,500	1,922
2019-03-19	1,898	1,932	1,882	1,929	32,400	1,929
2019-03-18	1,897	1,918	1,886	1,912	33,400	1,912
2019-03-15	1,879	1,903	1,878	1,899	27,500	1,899
2019-03-14	1,890	1,893	1,871	1,879	25,500	1,879
2019-03-13	1,886	1,915	1,877	1,883	9,900	1,883
2019-03-12	1,900	1,908	1,881	1,897	23,400	1,897
2019-03-11	1,841	1,882	1,835	1,879	16,700	1,879
2019-03-08	1,853	1,870	1,828	1,845	33,900	1,845
2019-03-07	1,916	1,938	1,871	1,890	25,600	1,890
2019-03-06	1,935	1,935	1,891	1,916	34,200	1,916
2019-03-05	1,962	1,979	1,939	1,942	17,900	1,942
2019-03-04	2,000	2,001	1,970	1,981	16,700	1,981
2019-03-01	1,990	1,990	1,938	1,977	27,500	1,977
2019-02-28	1,990	2,008	1,950	1,978	51,400	1,978
2019-02-27	1,995	2,067	1,988	1,999	60,200	1,999
2019-02-26	1,958	1,979	1,941	1,978	22,200	1,978
2019-02-25	1,935	1,960	1,920	1,957	16,900	1,957
2019-02-22	1,948	1,955	1,900	1,913	25,300	1,913
2019-02-21	1,920	1,967	1,895	1,947	28,100	1,947
2019-02-20	1,908	1,947	1,905	1,920	29,300	1,920
2019-02-19	1,895	1,923	1,870	1,908	26,900	1,908
2019-02-18	1,893	1,930	1,869	1,893	32,000	1,893
2019-02-15	1,854	1,881	1,829	1,878	15,200	1,878
2019-02-14	1,876	1,883	1,850	1,865	19,100	1,865
2019-02-13	1,917	1,938	1,836	1,883	35,300	1,883
2019-02-12	1,850	1,950	1,840	1,909	61,400	1,909
2019-02-08	1,815	1,887	1,815	1,840	60,900	1,840
2019-02-07	1,840	1,840	1,802	1,820	29,100	1,820
2019-02-06	1,811	1,879	1,800	1,862	47,200	1,862
2019-02-05	1,840	1,870	1,802	1,815	30,900	1,815
2019-02-04	1,826	1,842	1,777	1,828	49,600	1,828
2019-02-01	1,720	1,884	1,720	1,830	122,900	1,830
2019-01-31	1,766	1,787	1,738	1,752	53,800	1,752
2019-01-30	1,726	1,803	1,724	1,766	56,600	1,766
2019-01-29	1,750	1,750	1,701	1,740	51,600	1,740
2019-01-28	1,780	1,780	1,747	1,750	45,100	1,750
2019-01-25	1,761	1,789	1,758	1,769	44,100	1,769
2019-01-24	1,800	1,800	1,767	1,778	41,500	1,778
2019-01-23	1,787	1,837	1,763	1,805	39,900	1,805
2019-01-22	1,840	1,864	1,797	1,803	35,700	1,803
2019-01-21	1,829	1,873	1,829	1,852	16,300	1,852
2019-01-18	1,836	1,878	1,821	1,827	33,600	1,827
2019-01-17	1,810	1,837	1,785	1,836	29,300	1,836
2019-01-16	1,820	1,823	1,773	1,786	42,800	1,786
2019-01-15	1,800	1,862	1,793	1,821	60,200	1,821
2019-01-11	1,831	1,840	1,797	1,811	36,300	1,811
2019-01-10	1,850	1,864	1,816	1,830	27,700	1,830
2019-01-09	1,895	1,895	1,847	1,860	39,200	1,860
2019-01-08	1,863	1,920	1,825	1,895	39,000	1,895
2019-01-07	1,880	1,922	1,850	1,854	41,300	1,854
2019-01-04	1,820	1,876	1,761	1,859	35,800	1,859

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