4951 エステー(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,525	1,544	1,524	1,537	20,400	1,537
2021-12-29	1,500	1,528	1,495	1,528	54,900	1,528
2021-12-28	1,479	1,504	1,479	1,504	43,700	1,504
2021-12-27	1,497	1,497	1,470	1,475	49,200	1,475
2021-12-24	1,501	1,501	1,496	1,499	28,400	1,499
2021-12-23	1,501	1,508	1,498	1,498	24,600	1,498
2021-12-22	1,502	1,507	1,495	1,498	26,200	1,498
2021-12-21	1,520	1,523	1,500	1,502	23,400	1,502
2021-12-20	1,514	1,519	1,509	1,511	28,600	1,511
2021-12-17	1,539	1,542	1,511	1,511	58,300	1,511
2021-12-16	1,530	1,545	1,530	1,535	32,800	1,535
2021-12-15	1,545	1,558	1,530	1,530	28,200	1,530
2021-12-14	1,554	1,563	1,545	1,549	26,200	1,549
2021-12-13	1,570	1,573	1,548	1,554	21,700	1,554
2021-12-10	1,564	1,564	1,551	1,556	27,300	1,556
2021-12-09	1,555	1,561	1,551	1,559	13,700	1,559
2021-12-08	1,570	1,574	1,553	1,554	35,200	1,554
2021-12-07	1,556	1,569	1,549	1,568	61,000	1,568
2021-12-06	1,530	1,542	1,530	1,538	29,700	1,538
2021-12-03	1,502	1,530	1,502	1,525	22,900	1,525
2021-12-02	1,496	1,528	1,495	1,501	47,100	1,501
2021-12-01	1,513	1,522	1,500	1,500	83,300	1,500
2021-11-30	1,513	1,537	1,498	1,537	496,400	1,537
2021-11-29	1,500	1,524	1,496	1,517	106,000	1,517
2021-11-26	1,534	1,534	1,511	1,520	61,900	1,520
2021-11-25	1,555	1,556	1,549	1,551	33,800	1,551
2021-11-24	1,545	1,553	1,540	1,547	58,300	1,547
2021-11-22	1,539	1,551	1,535	1,547	31,400	1,547
2021-11-19	1,543	1,553	1,532	1,549	46,300	1,549
2021-11-18	1,512	1,547	1,509	1,541	60,900	1,541
2021-11-17	1,538	1,538	1,510	1,510	50,700	1,510
2021-11-16	1,548	1,550	1,537	1,541	48,600	1,541
2021-11-15	1,566	1,566	1,549	1,549	71,700	1,549
2021-11-12	1,576	1,584	1,555	1,566	89,400	1,566
2021-11-11	1,586	1,586	1,576	1,576	33,700	1,576
2021-11-10	1,592	1,595	1,585	1,587	24,700	1,587
2021-11-09	1,615	1,615	1,588	1,593	64,400	1,593
2021-11-08	1,619	1,619	1,604	1,604	30,600	1,604
2021-11-05	1,613	1,623	1,605	1,611	65,700	1,611
2021-11-04	1,611	1,669	1,606	1,669	89,200	1,669
2021-11-02	1,620	1,624	1,605	1,609	55,900	1,609
2021-11-01	1,638	1,643	1,616	1,620	50,700	1,620
2021-10-29	1,640	1,640	1,616	1,616	73,000	1,616
2021-10-28	1,680	1,684	1,636	1,637	104,600	1,637
2021-10-27	1,689	1,710	1,685	1,709	30,100	1,709
2021-10-26	1,687	1,692	1,680	1,680	9,200	1,680
2021-10-25	1,695	1,695	1,675	1,675	32,000	1,675
2021-10-22	1,700	1,709	1,695	1,699	20,600	1,699
2021-10-21	1,706	1,715	1,700	1,700	12,600	1,700
2021-10-20	1,721	1,729	1,702	1,702	13,200	1,702
2021-10-19	1,708	1,717	1,706	1,712	16,200	1,712
2021-10-18	1,713	1,718	1,705	1,706	13,200	1,706
2021-10-15	1,698	1,716	1,698	1,715	14,200	1,715
2021-10-14	1,702	1,709	1,698	1,698	19,900	1,698
2021-10-13	1,704	1,712	1,704	1,705	13,400	1,705
2021-10-12	1,715	1,732	1,705	1,705	13,800	1,705
2021-10-11	1,714	1,724	1,710	1,723	8,600	1,723
2021-10-08	1,725	1,733	1,714	1,714	11,500	1,714
2021-10-07	1,714	1,733	1,707	1,708	14,600	1,708
2021-10-06	1,710	1,747	1,707	1,714	21,400	1,714
2021-10-05	1,721	1,735	1,705	1,705	25,900	1,705
2021-10-04	1,750	1,750	1,721	1,723	18,300	1,723
2021-10-01	1,774	1,776	1,736	1,739	24,600	1,739
2021-09-30	1,757	1,791	1,757	1,779	33,200	1,779
2021-09-29	1,760	1,771	1,735	1,749	57,700	1,749
2021-09-28	1,805	1,805	1,782	1,804	93,300	1,804
2021-09-27	1,839	1,840	1,813	1,813	48,700	1,813
2021-09-24	1,830	1,838	1,822	1,838	36,700	1,838
2021-09-22	1,831	1,844	1,813	1,813	27,000	1,813
2021-09-21	1,825	1,844	1,823	1,828	31,200	1,828
2021-09-17	1,838	1,878	1,828	1,878	50,100	1,878
2021-09-16	1,842	1,842	1,821	1,837	22,100	1,837
2021-09-15	1,850	1,859	1,835	1,845	25,200	1,845
2021-09-14	1,853	1,860	1,834	1,860	31,500	1,860
2021-09-13	1,842	1,855	1,832	1,854	26,900	1,854
2021-09-10	1,828	1,850	1,825	1,850	29,400	1,850
2021-09-09	1,840	1,840	1,817	1,827	22,600	1,827
2021-09-08	1,820	1,840	1,820	1,840	29,500	1,840
2021-09-07	1,812	1,823	1,802	1,823	24,700	1,823
2021-09-06	1,800	1,806	1,785	1,806	17,800	1,806
2021-09-03	1,776	1,790	1,769	1,790	20,000	1,790
2021-09-02	1,799	1,799	1,776	1,778	13,300	1,778
2021-09-01	1,800	1,804	1,786	1,796	14,400	1,796
2021-08-31	1,790	1,818	1,775	1,799	26,800	1,799
2021-08-30	1,768	1,791	1,768	1,791	20,600	1,791
2021-08-27	1,758	1,760	1,747	1,759	13,000	1,759
2021-08-26	1,756	1,758	1,741	1,753	10,200	1,753
2021-08-25	1,740	1,757	1,740	1,754	14,100	1,754
2021-08-24	1,748	1,761	1,739	1,739	25,000	1,739
2021-08-23	1,730	1,758	1,730	1,757	29,100	1,757
2021-08-20	1,742	1,753	1,730	1,730	11,800	1,730
2021-08-19	1,731	1,742	1,730	1,730	5,000	1,730
2021-08-18	1,738	1,747	1,727	1,747	13,300	1,747
2021-08-17	1,736	1,745	1,732	1,733	10,300	1,733
2021-08-16	1,750	1,750	1,730	1,730	17,400	1,730
2021-08-13	1,771	1,771	1,740	1,740	22,000	1,740
2021-08-12	1,765	1,785	1,762	1,776	22,000	1,776
2021-08-11	1,752	1,760	1,747	1,758	6,900	1,758
2021-08-10	1,760	1,764	1,747	1,752	13,400	1,752
2021-08-06	1,746	1,755	1,738	1,755	9,000	1,755
2021-08-05	1,757	1,758	1,740	1,740	16,900	1,740
2021-08-04	1,763	1,766	1,736	1,766	21,300	1,766
2021-08-03	1,772	1,772	1,755	1,757	6,600	1,757
2021-08-02	1,765	1,790	1,757	1,779	45,400	1,779
2021-07-30	1,740	1,762	1,732	1,732	25,900	1,732
2021-07-29	1,792	1,792	1,733	1,741	41,300	1,741
2021-07-28	1,740	1,799	1,735	1,792	89,200	1,792
2021-07-27	1,737	1,751	1,731	1,734	22,200	1,734
2021-07-26	1,756	1,756	1,732	1,737	17,000	1,737
2021-07-21	1,717	1,752	1,706	1,752	20,400	1,752
2021-07-20	1,710	1,713	1,701	1,701	21,000	1,701
2021-07-19	1,712	1,730	1,712	1,712	13,000	1,712
2021-07-16	1,730	1,743	1,720	1,720	23,500	1,720
2021-07-15	1,759	1,769	1,733	1,733	19,900	1,733
2021-07-14	1,753	1,758	1,750	1,750	15,200	1,750
2021-07-13	1,729	1,768	1,727	1,759	37,400	1,759
2021-07-12	1,720	1,729	1,707	1,721	23,300	1,721
2021-07-09	1,711	1,711	1,682	1,698	48,000	1,698
2021-07-08	1,745	1,748	1,711	1,711	30,000	1,711
2021-07-07	1,730	1,755	1,729	1,742	24,300	1,742
2021-07-06	1,728	1,737	1,723	1,729	11,400	1,729
2021-07-05	1,753	1,753	1,721	1,728	37,800	1,728
2021-07-02	1,732	1,761	1,732	1,757	10,300	1,757
2021-07-01	1,728	1,740	1,725	1,731	15,300	1,731
2021-06-30	1,748	1,751	1,730	1,730	16,300	1,730
2021-06-29	1,741	1,748	1,732	1,738	23,400	1,738
2021-06-28	1,761	1,761	1,737	1,745	30,800	1,745
2021-06-25	1,764	1,764	1,753	1,758	16,000	1,758
2021-06-24	1,750	1,764	1,747	1,750	16,000	1,750
2021-06-23	1,778	1,785	1,753	1,759	18,500	1,759
2021-06-22	1,767	1,777	1,753	1,777	17,400	1,777
2021-06-21	1,773	1,773	1,734	1,738	34,000	1,738
2021-06-18	1,793	1,793	1,778	1,778	14,500	1,778
2021-06-17	1,789	1,792	1,779	1,780	14,600	1,780
2021-06-16	1,782	1,792	1,777	1,792	17,500	1,792
2021-06-15	1,792	1,793	1,782	1,782	11,600	1,782
2021-06-14	1,800	1,800	1,790	1,791	7,700	1,791
2021-06-11	1,798	1,804	1,786	1,786	16,900	1,786
2021-06-10	1,779	1,799	1,779	1,798	16,200	1,798
2021-06-09	1,772	1,789	1,767	1,780	14,000	1,780
2021-06-08	1,763	1,773	1,763	1,772	11,700	1,772
2021-06-07	1,781	1,785	1,763	1,763	21,300	1,763
2021-06-04	1,772	1,781	1,770	1,781	11,100	1,781
2021-06-03	1,764	1,778	1,761	1,775	13,600	1,775
2021-06-02	1,764	1,770	1,746	1,763	25,900	1,763
2021-06-01	1,742	1,763	1,733	1,754	23,300	1,754
2021-05-31	1,765	1,772	1,727	1,727	29,800	1,727
2021-05-28	1,763	1,769	1,744	1,765	34,800	1,765
2021-05-27	1,780	1,780	1,728	1,728	55,100	1,728
2021-05-26	1,788	1,793	1,781	1,781	11,100	1,781
2021-05-25	1,824	1,824	1,786	1,788	23,400	1,788
2021-05-24	1,808	1,823	1,804	1,816	11,500	1,816
2021-05-21	1,818	1,825	1,807	1,809	11,600	1,809
2021-05-20	1,807	1,829	1,807	1,818	9,000	1,818
2021-05-19	1,811	1,822	1,805	1,807	16,500	1,807
2021-05-18	1,818	1,823	1,810	1,817	23,400	1,817
2021-05-17	1,829	1,832	1,800	1,800	21,500	1,800
2021-05-14	1,803	1,821	1,791	1,811	14,000	1,811
2021-05-13	1,795	1,805	1,780	1,780	28,500	1,780
2021-05-12	1,810	1,827	1,797	1,797	29,100	1,797
2021-05-11	1,843	1,844	1,803	1,804	30,400	1,804
2021-05-10	1,848	1,854	1,841	1,843	10,600	1,843
2021-05-07	1,825	1,854	1,825	1,844	24,900	1,844
2021-05-06	1,825	1,830	1,809	1,809	28,800	1,809
2021-04-30	1,860	1,861	1,807	1,812	55,800	1,812
2021-04-28	1,880	1,950	1,860	1,860	77,600	1,860
2021-04-27	1,876	1,877	1,862	1,865	18,200	1,865
2021-04-26	1,912	1,912	1,876	1,876	23,700	1,876
2021-04-23	1,898	1,922	1,890	1,913	18,700	1,913
2021-04-22	1,879	1,907	1,879	1,907	13,000	1,907
2021-04-21	1,866	1,885	1,865	1,873	24,000	1,873
2021-04-20	1,888	1,897	1,879	1,879	18,700	1,879
2021-04-19	1,903	1,909	1,892	1,900	16,900	1,900
2021-04-16	1,907	1,913	1,900	1,903	16,600	1,903
2021-04-15	1,940	1,940	1,909	1,911	21,300	1,911
2021-04-14	1,941	1,942	1,927	1,938	14,500	1,938
2021-04-13	1,942	1,962	1,933	1,944	13,200	1,944
2021-04-12	1,932	1,943	1,923	1,937	14,800	1,937
2021-04-09	1,932	1,951	1,919	1,936	30,900	1,936
2021-04-08	1,941	1,941	1,922	1,935	28,000	1,935
2021-04-07	1,932	1,965	1,921	1,960	25,100	1,960
2021-04-06	1,952	1,967	1,934	1,943	23,400	1,943
2021-04-05	1,964	1,964	1,944	1,957	17,600	1,957
2021-04-02	1,986	1,993	1,960	1,964	11,000	1,964
2021-04-01	1,951	1,987	1,934	1,977	35,100	1,977
2021-03-31	2,014	2,014	1,955	1,955	45,600	1,955
2021-03-30	2,030	2,031	2,008	2,022	59,100	2,022
2021-03-29	2,063	2,083	2,056	2,073	82,400	2,073
2021-03-26	2,018	2,055	2,007	2,055	52,600	2,055
2021-03-25	2,002	2,027	2,001	2,017	24,200	2,017
2021-03-24	2,020	2,029	2,004	2,004	33,500	2,004
2021-03-23	2,035	2,042	2,026	2,034	28,200	2,034
2021-03-22	2,042	2,043	2,013	2,033	45,900	2,033
2021-03-19	2,052	2,069	2,033	2,041	52,100	2,041
2021-03-18	2,048	2,076	2,020	2,069	52,800	2,069
2021-03-17	2,027	2,030	1,995	2,030	27,100	2,030
2021-03-16	1,988	2,034	1,987	2,027	38,100	2,027
2021-03-15	1,958	2,010	1,946	2,010	43,800	2,010
2021-03-12	1,952	1,968	1,938	1,958	49,700	1,958
2021-03-11	1,956	1,987	1,945	1,981	47,200	1,981
2021-03-10	1,976	1,976	1,941	1,968	39,700	1,968
2021-03-09	1,940	1,978	1,933	1,978	59,100	1,978
2021-03-08	1,921	1,939	1,912	1,936	49,700	1,936
2021-03-05	1,882	1,920	1,873	1,920	49,300	1,920
2021-03-04	1,885	1,897	1,860	1,897	36,100	1,897
2021-03-03	1,907	1,907	1,882	1,898	30,500	1,898
2021-03-02	1,915	1,926	1,880	1,916	37,800	1,916
2021-03-01	1,870	1,906	1,870	1,897	33,200	1,897
2021-02-26	1,893	1,903	1,860	1,860	57,600	1,860
2021-02-25	1,932	1,932	1,885	1,896	49,500	1,896
2021-02-24	1,976	1,976	1,921	1,921	47,300	1,921
2021-02-22	1,961	1,977	1,961	1,973	12,700	1,973
2021-02-19	1,982	1,986	1,953	1,961	20,300	1,961
2021-02-18	2,010	2,022	1,981	1,988	25,700	1,988
2021-02-17	2,041	2,050	2,016	2,016	17,800	2,016
2021-02-16	2,064	2,067	2,042	2,054	16,600	2,054
2021-02-15	2,070	2,070	2,052	2,060	12,600	2,060
2021-02-12	2,067	2,067	2,049	2,055	14,900	2,055
2021-02-10	2,086	2,086	2,053	2,054	19,400	2,054
2021-02-09	2,080	2,095	2,067	2,075	22,500	2,075
2021-02-08	2,030	2,080	2,026	2,080	42,600	2,080
2021-02-05	2,001	2,014	1,992	2,014	13,500	2,014
2021-02-04	1,996	2,005	1,985	1,997	22,100	1,997
2021-02-03	1,987	2,007	1,985	1,985	17,200	1,985
2021-02-02	1,998	1,998	1,979	1,987	24,200	1,987
2021-02-01	2,009	2,025	1,997	1,998	17,800	1,998
2021-01-29	2,000	2,019	1,984	2,003	27,500	2,003
2021-01-28	2,003	2,040	1,984	2,010	70,100	2,010
2021-01-27	1,990	2,007	1,986	2,007	18,900	2,007
2021-01-26	1,991	1,991	1,970	1,978	15,900	1,978
2021-01-25	1,977	1,993	1,965	1,985	24,000	1,985
2021-01-22	1,960	1,976	1,945	1,954	30,900	1,954
2021-01-21	1,954	1,979	1,950	1,975	32,700	1,975
2021-01-20	1,950	1,974	1,931	1,954	19,600	1,954
2021-01-19	1,982	1,982	1,950	1,950	18,500	1,950
2021-01-18	1,986	2,005	1,976	1,976	12,000	1,976
2021-01-15	2,005	2,011	1,983	1,986	19,200	1,986
2021-01-14	2,000	2,021	1,998	2,011	18,600	2,011
2021-01-13	1,981	2,016	1,980	2,010	27,800	2,010
2021-01-12	1,984	1,988	1,953	1,988	34,700	1,988
2021-01-08	1,964	1,988	1,950	1,984	28,900	1,984
2021-01-07	1,941	1,974	1,936	1,974	29,600	1,974
2021-01-06	1,907	1,939	1,903	1,935	19,300	1,935
2021-01-05	1,945	1,945	1,901	1,907	34,600	1,907
2021-01-04	1,957	2,015	1,917	1,949	56,700	1,949

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