4951 エステー(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,9401,9631,9231,95725,2001,957
2020-12-291,9481,9521,9421,94722,9001,947
2020-12-281,9441,9591,9401,94820,1001,948
2020-12-251,9501,9521,9351,94510,4001,945
2020-12-241,9711,9711,9511,95711,6001,957
2020-12-231,9651,9811,9541,95914,4001,959
2020-12-221,9681,9761,9431,96026,2001,960
2020-12-212,0012,0051,9681,97721,6001,977
2020-12-182,0212,0281,9952,00122,4002,001
2020-12-172,0122,0261,9932,02126,5002,021
2020-12-162,0292,0402,0022,01219,1002,012
2020-12-151,9852,0561,9852,02929,1002,029
2020-12-141,9822,0161,9741,99728,5001,997
2020-12-111,9581,9791,9521,97426,5001,974
2020-12-101,9561,9691,9371,96718,7001,967
2020-12-091,9551,9661,9501,96119,6001,961
2020-12-081,9681,9681,9391,94922,0001,949
2020-12-071,9922,0001,9691,97432,4001,974
2020-12-041,9871,9871,9531,98023,9001,980
2020-12-031,9852,0021,9711,97150,1001,971
2020-12-022,0862,0982,0182,02540,0002,025
2020-12-012,0372,0762,0182,06149,3002,061
2020-11-302,0502,0502,0282,03742,0002,037
2020-11-272,0002,0241,9872,02033,5002,020
2020-11-261,9812,0121,9801,99626,8001,996
2020-11-251,9752,0111,9621,97837,6001,978
2020-11-241,9611,9781,9491,96140,2001,961
2020-11-201,9171,9611,9121,96048,1001,960
2020-11-191,9191,9381,9081,93143,2001,931
2020-11-181,9781,9791,9181,91845,6001,918
2020-11-172,0172,0171,9751,97927,0001,979
2020-11-162,0102,0161,9912,00331,6002,003
2020-11-132,0422,0421,9931,99822,9001,998
2020-11-122,0372,0642,0262,05325,2002,053
2020-11-112,0482,0502,0202,03729,4002,037
2020-11-102,0212,0511,9912,00741,5002,007
2020-11-092,0442,0622,0152,05938,0002,059
2020-11-062,0042,0081,9722,00035,2002,000
2020-11-052,0182,0181,9701,99649,8001,996
2020-11-041,9982,0241,9832,00828,7002,008
2020-11-021,9862,0121,9581,99832,8001,998
2020-10-302,0262,0341,9861,99524,4001,995
2020-10-291,9722,0791,9722,03950,7002,039
2020-10-281,9722,0231,9582,01544,6002,015
2020-10-271,9372,0241,9232,01280,1002,012
2020-10-261,9461,9781,9291,95563,8001,955
2020-10-231,9291,9631,8931,916153,3001,916
2020-10-222,1022,1022,0342,04430,6002,044
2020-10-212,1372,1502,1062,10835,8002,108
2020-10-202,1292,1442,0932,13047,1002,130
2020-10-192,1072,1272,0822,09542,9002,095
2020-10-162,1282,1282,0592,06429,8002,064
2020-10-152,1722,1722,1242,12827,0002,128
2020-10-142,1422,1902,1422,18222,1002,182
2020-10-132,2162,2162,1422,14628,0002,146
2020-10-122,1912,2262,1682,18531,0002,185
2020-10-092,1732,1852,1312,17138,1002,171
2020-10-082,1742,2162,1632,17336,5002,173
2020-10-072,1742,1802,1412,16435,9002,164
2020-10-062,2372,2552,1802,19539,8002,195
2020-10-052,1962,2352,1872,19255,5002,192
2020-10-022,2682,2682,1692,17831,7002,178
2020-09-302,3452,3452,2642,26451,0002,264
2020-09-292,3212,3732,2532,35590,2002,355
2020-09-282,2752,3502,2662,345124,7002,345
2020-09-252,2232,2792,2002,26681,8002,266
2020-09-242,1752,2222,1752,20857,4002,208
2020-09-232,1752,1812,1492,16542,3002,165
2020-09-182,1472,1842,1302,17540,3002,175
2020-09-172,1352,1542,0852,15438,3002,154
2020-09-162,1462,1662,1222,13530,9002,135
2020-09-152,0812,1522,0382,14947,7002,149
2020-09-142,1442,1502,0972,11140,2002,111
2020-09-112,1622,1672,1172,13548,3002,135
2020-09-102,0992,1702,0992,14749,4002,147
2020-09-092,0672,1102,0602,08737,7002,087
2020-09-082,0622,0962,0602,09621,6002,096
2020-09-072,0462,0862,0322,04120,5002,041
2020-09-042,0452,0582,0202,04526,6002,045
2020-09-032,1092,1092,0692,07317,5002,073
2020-09-022,0052,1092,0052,10932,2002,109
2020-09-012,0342,1001,9922,00150,3002,001
2020-08-312,0452,0802,0292,03447,0002,034
2020-08-282,0652,0982,0232,05953,6002,059
2020-08-272,1142,1142,0512,06944,4002,069
2020-08-262,1682,1682,1142,13617,4002,136
2020-08-252,1662,1852,1562,16826,1002,168
2020-08-242,0702,1642,0322,16460,7002,164
2020-08-212,0972,0972,0492,04916,4002,049
2020-08-202,0952,0992,0692,08621,3002,086
2020-08-192,1202,1202,0932,09825,9002,098
2020-08-182,0622,1292,0502,12758,3002,127
2020-08-172,0602,0782,0412,06717,7002,067
2020-08-142,0512,0872,0422,07336,4002,073
2020-08-132,0392,0692,0212,05144,4002,051
2020-08-121,9922,0381,9752,03836,6002,038
2020-08-112,0182,0361,9892,00161,3002,001
2020-08-072,0502,0501,9852,01840,1002,018
2020-08-061,9902,0731,9902,06850,8002,068
2020-08-051,9812,0251,9752,01829,2002,018
2020-08-042,0422,0501,9962,01337,2002,013
2020-08-032,0762,0762,0232,05751,9002,057
2020-07-311,9682,0521,9572,04576,0002,045
2020-07-302,0192,0741,9992,007120,2002,007
2020-07-291,8392,0941,8192,060403,6002,060
2020-07-281,8451,8581,8251,83933,6001,839
2020-07-271,7811,8501,7811,85042,5001,850
2020-07-221,8121,8491,7921,79229,6001,792
2020-07-211,7751,8521,7721,84565,1001,845
2020-07-201,7401,7791,7301,77935,5001,779
2020-07-171,7111,7301,7041,72718,2001,727
2020-07-161,7111,7111,6851,69610,9001,696
2020-07-151,6591,7131,6591,71138,2001,711
2020-07-141,6851,6951,6491,65622,5001,656
2020-07-131,6851,7001,6781,69420,5001,694
2020-07-101,6751,7091,6501,65220,7001,652
2020-07-091,6681,6931,6521,68016,1001,680
2020-07-081,6971,7041,6661,66617,3001,666
2020-07-071,6941,7021,6821,69815,7001,698
2020-07-061,7141,7141,6871,69414,6001,694
2020-07-031,6951,7121,6951,71217,3001,712
2020-07-021,6931,7121,6771,69121,9001,691
2020-07-011,7241,7241,6751,67727,0001,677
2020-06-301,7261,7391,7051,71923,6001,719
2020-06-291,7071,7071,6751,69621,3001,696
2020-06-261,6991,7281,6991,72817,6001,728
2020-06-251,6911,7121,6871,69816,0001,698
2020-06-241,7181,7181,6901,70115,7001,701
2020-06-231,7091,7261,6971,71815,6001,718
2020-06-221,7321,7341,7081,70814,4001,708
2020-06-191,7291,7321,7051,73228,0001,732
2020-06-181,7291,7291,7041,72817,2001,728
2020-06-171,6881,7291,6751,72638,8001,726
2020-06-161,6891,6901,6671,68826,8001,688
2020-06-151,6571,6931,6461,66524,0001,665
2020-06-121,6211,6501,6111,63634,6001,636
2020-06-111,6551,6711,6501,65523,2001,655
2020-06-101,6831,6881,6551,65522,7001,655
2020-06-091,6501,6831,6481,68324,1001,683
2020-06-081,6581,6621,6341,63931,2001,639
2020-06-051,6601,6641,6531,66018,2001,660
2020-06-041,6721,6721,6531,66024,0001,660
2020-06-031,6701,6721,6531,65623,3001,656
2020-06-021,6571,6691,6501,66924,6001,669
2020-06-011,6631,6651,6511,65723,8001,657
2020-05-291,6501,6711,6411,65761,2001,657
2020-05-281,6341,6501,6131,64844,8001,648
2020-05-271,6211,6371,6061,63434,6001,634
2020-05-261,6371,6371,6031,62120,6001,621
2020-05-251,6341,6371,6171,63012,1001,630
2020-05-221,5981,6121,5951,61220,3001,612
2020-05-211,6021,6021,5791,59921,2001,599
2020-05-201,5921,6061,5901,60216,7001,602
2020-05-191,6201,6201,5791,58524,8001,585
2020-05-181,6111,6121,5951,61018,2001,610
2020-05-151,6001,6251,5981,61125,8001,611
2020-05-141,5911,6271,5711,58640,7001,586
2020-05-131,5831,5951,5631,58534,6001,585
2020-05-121,5651,5971,5561,58436,3001,584
2020-05-111,5601,5761,5531,55920,1001,559
2020-05-081,5801,6031,5561,56233,1001,562
2020-05-071,5591,5851,5441,57847,2001,578
2020-05-011,5251,5701,5251,54426,8001,544
2020-04-301,5641,5681,5111,52249,9001,522
2020-04-281,5321,5901,5101,51487,1001,514
2020-04-271,5221,5431,5021,52844,3001,528
2020-04-241,5301,5301,4961,51321,9001,513
2020-04-231,4771,5341,4771,52932,8001,529
2020-04-221,4811,4991,4671,47940,6001,479
2020-04-211,5441,5441,4801,49643,6001,496
2020-04-201,5691,5841,5321,53811,9001,538
2020-04-171,5831,6071,5451,54523,6001,545
2020-04-161,5001,5671,4851,55951,5001,559
2020-04-151,5011,5181,4801,48948,9001,489
2020-04-141,5001,5231,5001,51617,8001,516
2020-04-131,4921,5251,4911,49422,9001,494
2020-04-101,5001,5261,4641,51446,7001,514
2020-04-091,5251,5401,4881,50742,6001,507
2020-04-081,5321,5521,5151,52448,1001,524
2020-04-071,5201,5511,4891,53929,9001,539
2020-04-061,4761,5221,4631,51729,2001,517
2020-04-031,5201,5701,4641,49127,8001,491
2020-04-021,5411,5901,5081,52235,0001,522
2020-04-011,5881,6161,5241,54037,4001,540
2020-03-311,6401,6401,5831,60130,5001,601
2020-03-301,6051,6391,5721,63959,9001,639
2020-03-271,6351,6681,6181,66891,9001,668
2020-03-261,5171,5991,4921,59554,0001,595
2020-03-251,5461,5461,4781,54441,1001,544
2020-03-241,4581,5101,4281,50660,9001,506
2020-03-231,4211,4241,3571,40678,8001,406
2020-03-191,3191,4031,3191,39153,2001,391
2020-03-181,3201,3661,2961,30152,4001,301
2020-03-171,2111,3161,2011,30856,6001,308
2020-03-161,2551,2791,2251,22856,4001,228
2020-03-131,2501,2591,2011,23473,0001,234
2020-03-121,3421,3431,2871,30049,0001,300
2020-03-111,3521,3931,3521,36242,8001,362
2020-03-101,2771,3541,2651,34258,7001,342
2020-03-091,4201,4201,3531,36537,8001,365
2020-03-061,4701,4751,4401,44032,4001,440
2020-03-051,4851,4931,4741,48617,2001,486
2020-03-041,4531,4811,4401,46537,0001,465
2020-03-031,5251,5301,4601,46041,3001,460
2020-03-021,4501,5201,4391,50430,6001,504
2020-02-281,4911,4941,4471,46049,6001,460
2020-02-271,5321,5421,5031,51132,4001,511
2020-02-261,5401,5451,5161,54041,6001,540
2020-02-251,5701,5701,5371,54254,9001,542
2020-02-211,6071,6081,6031,60711,4001,607
2020-02-201,6151,6231,6011,60110,8001,601
2020-02-191,6101,6281,6081,60915,3001,609
2020-02-181,6631,6651,6111,61524,6001,615
2020-02-171,6551,6691,6351,65922,9001,659
2020-02-141,6511,6551,6391,65522,3001,655
2020-02-131,6431,6591,6421,65521,6001,655
2020-02-121,6561,6701,6411,64440,7001,644
2020-02-101,6901,6951,6541,66828,8001,668
2020-02-071,6931,7211,6831,70233,0001,702
2020-02-061,6801,7081,6781,69839,8001,698
2020-02-051,6581,6871,6521,67237,7001,672
2020-02-041,6441,6821,6441,67136,8001,671
2020-02-031,6381,6511,6161,64429,6001,644
2020-01-311,7491,7491,6551,65668,6001,656
2020-01-301,6371,6781,6021,66466,8001,664
2020-01-291,6211,6371,6151,63729,0001,637
2020-01-281,6211,6341,6011,62730,8001,627
2020-01-271,6781,6801,6411,64229,1001,642
2020-01-241,6971,6971,6801,68020,7001,680
2020-01-231,6961,7001,6901,69713,8001,697
2020-01-221,6901,6941,6821,68915,7001,689
2020-01-211,7001,7001,6901,69312,6001,693
2020-01-201,7081,7171,7051,7059,6001,705
2020-01-171,7251,7251,7081,71713,7001,717
2020-01-161,7111,7301,7001,73028,1001,730
2020-01-151,7121,7121,6941,71124,1001,711
2020-01-141,7001,7151,6861,71531,5001,715
2020-01-101,7181,7181,6971,69814,7001,698
2020-01-091,6951,7081,6801,70721,7001,707
2020-01-081,6851,6941,6551,68330,7001,683
2020-01-071,6851,7101,6791,70132,4001,701
2020-01-061,7221,7221,6721,67835,7001,678

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