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
2020-12-30	1,940	1,963	1,923	1,957	25,200	1,957
2020-12-29	1,948	1,952	1,942	1,947	22,900	1,947
2020-12-28	1,944	1,959	1,940	1,948	20,100	1,948
2020-12-25	1,950	1,952	1,935	1,945	10,400	1,945
2020-12-24	1,971	1,971	1,951	1,957	11,600	1,957
2020-12-23	1,965	1,981	1,954	1,959	14,400	1,959
2020-12-22	1,968	1,976	1,943	1,960	26,200	1,960
2020-12-21	2,001	2,005	1,968	1,977	21,600	1,977
2020-12-18	2,021	2,028	1,995	2,001	22,400	2,001
2020-12-17	2,012	2,026	1,993	2,021	26,500	2,021
2020-12-16	2,029	2,040	2,002	2,012	19,100	2,012
2020-12-15	1,985	2,056	1,985	2,029	29,100	2,029
2020-12-14	1,982	2,016	1,974	1,997	28,500	1,997
2020-12-11	1,958	1,979	1,952	1,974	26,500	1,974
2020-12-10	1,956	1,969	1,937	1,967	18,700	1,967
2020-12-09	1,955	1,966	1,950	1,961	19,600	1,961
2020-12-08	1,968	1,968	1,939	1,949	22,000	1,949
2020-12-07	1,992	2,000	1,969	1,974	32,400	1,974
2020-12-04	1,987	1,987	1,953	1,980	23,900	1,980
2020-12-03	1,985	2,002	1,971	1,971	50,100	1,971
2020-12-02	2,086	2,098	2,018	2,025	40,000	2,025
2020-12-01	2,037	2,076	2,018	2,061	49,300	2,061
2020-11-30	2,050	2,050	2,028	2,037	42,000	2,037
2020-11-27	2,000	2,024	1,987	2,020	33,500	2,020
2020-11-26	1,981	2,012	1,980	1,996	26,800	1,996
2020-11-25	1,975	2,011	1,962	1,978	37,600	1,978
2020-11-24	1,961	1,978	1,949	1,961	40,200	1,961
2020-11-20	1,917	1,961	1,912	1,960	48,100	1,960
2020-11-19	1,919	1,938	1,908	1,931	43,200	1,931
2020-11-18	1,978	1,979	1,918	1,918	45,600	1,918
2020-11-17	2,017	2,017	1,975	1,979	27,000	1,979
2020-11-16	2,010	2,016	1,991	2,003	31,600	2,003
2020-11-13	2,042	2,042	1,993	1,998	22,900	1,998
2020-11-12	2,037	2,064	2,026	2,053	25,200	2,053
2020-11-11	2,048	2,050	2,020	2,037	29,400	2,037
2020-11-10	2,021	2,051	1,991	2,007	41,500	2,007
2020-11-09	2,044	2,062	2,015	2,059	38,000	2,059
2020-11-06	2,004	2,008	1,972	2,000	35,200	2,000
2020-11-05	2,018	2,018	1,970	1,996	49,800	1,996
2020-11-04	1,998	2,024	1,983	2,008	28,700	2,008
2020-11-02	1,986	2,012	1,958	1,998	32,800	1,998
2020-10-30	2,026	2,034	1,986	1,995	24,400	1,995
2020-10-29	1,972	2,079	1,972	2,039	50,700	2,039
2020-10-28	1,972	2,023	1,958	2,015	44,600	2,015
2020-10-27	1,937	2,024	1,923	2,012	80,100	2,012
2020-10-26	1,946	1,978	1,929	1,955	63,800	1,955
2020-10-23	1,929	1,963	1,893	1,916	153,300	1,916
2020-10-22	2,102	2,102	2,034	2,044	30,600	2,044
2020-10-21	2,137	2,150	2,106	2,108	35,800	2,108
2020-10-20	2,129	2,144	2,093	2,130	47,100	2,130
2020-10-19	2,107	2,127	2,082	2,095	42,900	2,095
2020-10-16	2,128	2,128	2,059	2,064	29,800	2,064
2020-10-15	2,172	2,172	2,124	2,128	27,000	2,128
2020-10-14	2,142	2,190	2,142	2,182	22,100	2,182
2020-10-13	2,216	2,216	2,142	2,146	28,000	2,146
2020-10-12	2,191	2,226	2,168	2,185	31,000	2,185
2020-10-09	2,173	2,185	2,131	2,171	38,100	2,171
2020-10-08	2,174	2,216	2,163	2,173	36,500	2,173
2020-10-07	2,174	2,180	2,141	2,164	35,900	2,164
2020-10-06	2,237	2,255	2,180	2,195	39,800	2,195
2020-10-05	2,196	2,235	2,187	2,192	55,500	2,192
2020-10-02	2,268	2,268	2,169	2,178	31,700	2,178
2020-09-30	2,345	2,345	2,264	2,264	51,000	2,264
2020-09-29	2,321	2,373	2,253	2,355	90,200	2,355
2020-09-28	2,275	2,350	2,266	2,345	124,700	2,345
2020-09-25	2,223	2,279	2,200	2,266	81,800	2,266
2020-09-24	2,175	2,222	2,175	2,208	57,400	2,208
2020-09-23	2,175	2,181	2,149	2,165	42,300	2,165
2020-09-18	2,147	2,184	2,130	2,175	40,300	2,175
2020-09-17	2,135	2,154	2,085	2,154	38,300	2,154
2020-09-16	2,146	2,166	2,122	2,135	30,900	2,135
2020-09-15	2,081	2,152	2,038	2,149	47,700	2,149
2020-09-14	2,144	2,150	2,097	2,111	40,200	2,111
2020-09-11	2,162	2,167	2,117	2,135	48,300	2,135
2020-09-10	2,099	2,170	2,099	2,147	49,400	2,147
2020-09-09	2,067	2,110	2,060	2,087	37,700	2,087
2020-09-08	2,062	2,096	2,060	2,096	21,600	2,096
2020-09-07	2,046	2,086	2,032	2,041	20,500	2,041
2020-09-04	2,045	2,058	2,020	2,045	26,600	2,045
2020-09-03	2,109	2,109	2,069	2,073	17,500	2,073
2020-09-02	2,005	2,109	2,005	2,109	32,200	2,109
2020-09-01	2,034	2,100	1,992	2,001	50,300	2,001
2020-08-31	2,045	2,080	2,029	2,034	47,000	2,034
2020-08-28	2,065	2,098	2,023	2,059	53,600	2,059
2020-08-27	2,114	2,114	2,051	2,069	44,400	2,069
2020-08-26	2,168	2,168	2,114	2,136	17,400	2,136
2020-08-25	2,166	2,185	2,156	2,168	26,100	2,168
2020-08-24	2,070	2,164	2,032	2,164	60,700	2,164
2020-08-21	2,097	2,097	2,049	2,049	16,400	2,049
2020-08-20	2,095	2,099	2,069	2,086	21,300	2,086
2020-08-19	2,120	2,120	2,093	2,098	25,900	2,098
2020-08-18	2,062	2,129	2,050	2,127	58,300	2,127
2020-08-17	2,060	2,078	2,041	2,067	17,700	2,067
2020-08-14	2,051	2,087	2,042	2,073	36,400	2,073
2020-08-13	2,039	2,069	2,021	2,051	44,400	2,051
2020-08-12	1,992	2,038	1,975	2,038	36,600	2,038
2020-08-11	2,018	2,036	1,989	2,001	61,300	2,001
2020-08-07	2,050	2,050	1,985	2,018	40,100	2,018
2020-08-06	1,990	2,073	1,990	2,068	50,800	2,068
2020-08-05	1,981	2,025	1,975	2,018	29,200	2,018
2020-08-04	2,042	2,050	1,996	2,013	37,200	2,013
2020-08-03	2,076	2,076	2,023	2,057	51,900	2,057
2020-07-31	1,968	2,052	1,957	2,045	76,000	2,045
2020-07-30	2,019	2,074	1,999	2,007	120,200	2,007
2020-07-29	1,839	2,094	1,819	2,060	403,600	2,060
2020-07-28	1,845	1,858	1,825	1,839	33,600	1,839
2020-07-27	1,781	1,850	1,781	1,850	42,500	1,850
2020-07-22	1,812	1,849	1,792	1,792	29,600	1,792
2020-07-21	1,775	1,852	1,772	1,845	65,100	1,845
2020-07-20	1,740	1,779	1,730	1,779	35,500	1,779
2020-07-17	1,711	1,730	1,704	1,727	18,200	1,727
2020-07-16	1,711	1,711	1,685	1,696	10,900	1,696
2020-07-15	1,659	1,713	1,659	1,711	38,200	1,711
2020-07-14	1,685	1,695	1,649	1,656	22,500	1,656
2020-07-13	1,685	1,700	1,678	1,694	20,500	1,694
2020-07-10	1,675	1,709	1,650	1,652	20,700	1,652
2020-07-09	1,668	1,693	1,652	1,680	16,100	1,680
2020-07-08	1,697	1,704	1,666	1,666	17,300	1,666
2020-07-07	1,694	1,702	1,682	1,698	15,700	1,698
2020-07-06	1,714	1,714	1,687	1,694	14,600	1,694
2020-07-03	1,695	1,712	1,695	1,712	17,300	1,712
2020-07-02	1,693	1,712	1,677	1,691	21,900	1,691
2020-07-01	1,724	1,724	1,675	1,677	27,000	1,677
2020-06-30	1,726	1,739	1,705	1,719	23,600	1,719
2020-06-29	1,707	1,707	1,675	1,696	21,300	1,696
2020-06-26	1,699	1,728	1,699	1,728	17,600	1,728
2020-06-25	1,691	1,712	1,687	1,698	16,000	1,698
2020-06-24	1,718	1,718	1,690	1,701	15,700	1,701
2020-06-23	1,709	1,726	1,697	1,718	15,600	1,718
2020-06-22	1,732	1,734	1,708	1,708	14,400	1,708
2020-06-19	1,729	1,732	1,705	1,732	28,000	1,732
2020-06-18	1,729	1,729	1,704	1,728	17,200	1,728
2020-06-17	1,688	1,729	1,675	1,726	38,800	1,726
2020-06-16	1,689	1,690	1,667	1,688	26,800	1,688
2020-06-15	1,657	1,693	1,646	1,665	24,000	1,665
2020-06-12	1,621	1,650	1,611	1,636	34,600	1,636
2020-06-11	1,655	1,671	1,650	1,655	23,200	1,655
2020-06-10	1,683	1,688	1,655	1,655	22,700	1,655
2020-06-09	1,650	1,683	1,648	1,683	24,100	1,683
2020-06-08	1,658	1,662	1,634	1,639	31,200	1,639
2020-06-05	1,660	1,664	1,653	1,660	18,200	1,660
2020-06-04	1,672	1,672	1,653	1,660	24,000	1,660
2020-06-03	1,670	1,672	1,653	1,656	23,300	1,656
2020-06-02	1,657	1,669	1,650	1,669	24,600	1,669
2020-06-01	1,663	1,665	1,651	1,657	23,800	1,657
2020-05-29	1,650	1,671	1,641	1,657	61,200	1,657
2020-05-28	1,634	1,650	1,613	1,648	44,800	1,648
2020-05-27	1,621	1,637	1,606	1,634	34,600	1,634
2020-05-26	1,637	1,637	1,603	1,621	20,600	1,621
2020-05-25	1,634	1,637	1,617	1,630	12,100	1,630
2020-05-22	1,598	1,612	1,595	1,612	20,300	1,612
2020-05-21	1,602	1,602	1,579	1,599	21,200	1,599
2020-05-20	1,592	1,606	1,590	1,602	16,700	1,602
2020-05-19	1,620	1,620	1,579	1,585	24,800	1,585
2020-05-18	1,611	1,612	1,595	1,610	18,200	1,610
2020-05-15	1,600	1,625	1,598	1,611	25,800	1,611
2020-05-14	1,591	1,627	1,571	1,586	40,700	1,586
2020-05-13	1,583	1,595	1,563	1,585	34,600	1,585
2020-05-12	1,565	1,597	1,556	1,584	36,300	1,584
2020-05-11	1,560	1,576	1,553	1,559	20,100	1,559
2020-05-08	1,580	1,603	1,556	1,562	33,100	1,562
2020-05-07	1,559	1,585	1,544	1,578	47,200	1,578
2020-05-01	1,525	1,570	1,525	1,544	26,800	1,544
2020-04-30	1,564	1,568	1,511	1,522	49,900	1,522
2020-04-28	1,532	1,590	1,510	1,514	87,100	1,514
2020-04-27	1,522	1,543	1,502	1,528	44,300	1,528
2020-04-24	1,530	1,530	1,496	1,513	21,900	1,513
2020-04-23	1,477	1,534	1,477	1,529	32,800	1,529
2020-04-22	1,481	1,499	1,467	1,479	40,600	1,479
2020-04-21	1,544	1,544	1,480	1,496	43,600	1,496
2020-04-20	1,569	1,584	1,532	1,538	11,900	1,538
2020-04-17	1,583	1,607	1,545	1,545	23,600	1,545
2020-04-16	1,500	1,567	1,485	1,559	51,500	1,559
2020-04-15	1,501	1,518	1,480	1,489	48,900	1,489
2020-04-14	1,500	1,523	1,500	1,516	17,800	1,516
2020-04-13	1,492	1,525	1,491	1,494	22,900	1,494
2020-04-10	1,500	1,526	1,464	1,514	46,700	1,514
2020-04-09	1,525	1,540	1,488	1,507	42,600	1,507
2020-04-08	1,532	1,552	1,515	1,524	48,100	1,524
2020-04-07	1,520	1,551	1,489	1,539	29,900	1,539
2020-04-06	1,476	1,522	1,463	1,517	29,200	1,517
2020-04-03	1,520	1,570	1,464	1,491	27,800	1,491
2020-04-02	1,541	1,590	1,508	1,522	35,000	1,522
2020-04-01	1,588	1,616	1,524	1,540	37,400	1,540
2020-03-31	1,640	1,640	1,583	1,601	30,500	1,601
2020-03-30	1,605	1,639	1,572	1,639	59,900	1,639
2020-03-27	1,635	1,668	1,618	1,668	91,900	1,668
2020-03-26	1,517	1,599	1,492	1,595	54,000	1,595
2020-03-25	1,546	1,546	1,478	1,544	41,100	1,544
2020-03-24	1,458	1,510	1,428	1,506	60,900	1,506
2020-03-23	1,421	1,424	1,357	1,406	78,800	1,406
2020-03-19	1,319	1,403	1,319	1,391	53,200	1,391
2020-03-18	1,320	1,366	1,296	1,301	52,400	1,301
2020-03-17	1,211	1,316	1,201	1,308	56,600	1,308
2020-03-16	1,255	1,279	1,225	1,228	56,400	1,228
2020-03-13	1,250	1,259	1,201	1,234	73,000	1,234
2020-03-12	1,342	1,343	1,287	1,300	49,000	1,300
2020-03-11	1,352	1,393	1,352	1,362	42,800	1,362
2020-03-10	1,277	1,354	1,265	1,342	58,700	1,342
2020-03-09	1,420	1,420	1,353	1,365	37,800	1,365
2020-03-06	1,470	1,475	1,440	1,440	32,400	1,440
2020-03-05	1,485	1,493	1,474	1,486	17,200	1,486
2020-03-04	1,453	1,481	1,440	1,465	37,000	1,465
2020-03-03	1,525	1,530	1,460	1,460	41,300	1,460
2020-03-02	1,450	1,520	1,439	1,504	30,600	1,504
2020-02-28	1,491	1,494	1,447	1,460	49,600	1,460
2020-02-27	1,532	1,542	1,503	1,511	32,400	1,511
2020-02-26	1,540	1,545	1,516	1,540	41,600	1,540
2020-02-25	1,570	1,570	1,537	1,542	54,900	1,542
2020-02-21	1,607	1,608	1,603	1,607	11,400	1,607
2020-02-20	1,615	1,623	1,601	1,601	10,800	1,601
2020-02-19	1,610	1,628	1,608	1,609	15,300	1,609
2020-02-18	1,663	1,665	1,611	1,615	24,600	1,615
2020-02-17	1,655	1,669	1,635	1,659	22,900	1,659
2020-02-14	1,651	1,655	1,639	1,655	22,300	1,655
2020-02-13	1,643	1,659	1,642	1,655	21,600	1,655
2020-02-12	1,656	1,670	1,641	1,644	40,700	1,644
2020-02-10	1,690	1,695	1,654	1,668	28,800	1,668
2020-02-07	1,693	1,721	1,683	1,702	33,000	1,702
2020-02-06	1,680	1,708	1,678	1,698	39,800	1,698
2020-02-05	1,658	1,687	1,652	1,672	37,700	1,672
2020-02-04	1,644	1,682	1,644	1,671	36,800	1,671
2020-02-03	1,638	1,651	1,616	1,644	29,600	1,644
2020-01-31	1,749	1,749	1,655	1,656	68,600	1,656
2020-01-30	1,637	1,678	1,602	1,664	66,800	1,664
2020-01-29	1,621	1,637	1,615	1,637	29,000	1,637
2020-01-28	1,621	1,634	1,601	1,627	30,800	1,627
2020-01-27	1,678	1,680	1,641	1,642	29,100	1,642
2020-01-24	1,697	1,697	1,680	1,680	20,700	1,680
2020-01-23	1,696	1,700	1,690	1,697	13,800	1,697
2020-01-22	1,690	1,694	1,682	1,689	15,700	1,689
2020-01-21	1,700	1,700	1,690	1,693	12,600	1,693
2020-01-20	1,708	1,717	1,705	1,705	9,600	1,705
2020-01-17	1,725	1,725	1,708	1,717	13,700	1,717
2020-01-16	1,711	1,730	1,700	1,730	28,100	1,730
2020-01-15	1,712	1,712	1,694	1,711	24,100	1,711
2020-01-14	1,700	1,715	1,686	1,715	31,500	1,715
2020-01-10	1,718	1,718	1,697	1,698	14,700	1,698
2020-01-09	1,695	1,708	1,680	1,707	21,700	1,707
2020-01-08	1,685	1,694	1,655	1,683	30,700	1,683
2020-01-07	1,685	1,710	1,679	1,701	32,400	1,701
2020-01-06	1,722	1,722	1,672	1,678	35,700	1,678

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

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