6161 (株)エスティック の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 87,500 | 87,500 | 87,500 | 87,500 | 4 | 109.38 |
| 2009-12-29 | 90,200 | 90,200 | 89,000 | 89,000 | 5 | 111.25 |
| 2009-12-28 | 89,300 | 90,200 | 89,300 | 90,200 | 17 | 112.75 |
| 2009-12-25 | 90,200 | 90,200 | 89,200 | 89,200 | 4 | 111.50 |
| 2009-12-24 | 88,700 | 89,000 | 88,700 | 89,000 | 10 | 111.25 |
| 2009-12-22 | 84,300 | 88,000 | 84,300 | 88,000 | 6 | 110 |
| 2009-12-21 | 85,100 | 85,100 | 84,100 | 85,100 | 4 | 106.38 |
| 2009-12-18 | 88,300 | 88,300 | 88,300 | 88,300 | 10 | 110.38 |
| 2009-12-16 | 88,700 | 88,700 | 88,700 | 88,700 | 10 | 110.88 |
| 2009-12-15 | 88,900 | 88,900 | 88,900 | 88,900 | 2 | 111.13 |
| 2009-12-14 | 83,500 | 84,900 | 83,500 | 84,900 | 3 | 106.13 |
| 2009-12-11 | 82,900 | 82,900 | 82,900 | 82,900 | 1 | 103.63 |
| 2009-12-09 | 88,800 | 88,800 | 86,900 | 86,900 | 5 | 108.63 |
| 2009-12-08 | 88,700 | 88,800 | 88,700 | 88,800 | 3 | 111 |
| 2009-12-07 | 89,000 | 89,300 | 89,000 | 89,300 | 6 | 111.63 |
| 2009-12-04 | 85,000 | 86,000 | 85,000 | 86,000 | 6 | 107.50 |
| 2009-12-02 | 85,000 | 85,000 | 85,000 | 85,000 | 2 | 106.25 |
| 2009-12-01 | 81,600 | 81,700 | 81,600 | 81,700 | 4 | 102.13 |
| 2009-11-26 | 88,100 | 88,100 | 88,100 | 88,100 | 4 | 110.13 |
| 2009-11-25 | 82,100 | 82,100 | 82,100 | 82,100 | 1 | 102.63 |
| 2009-11-24 | 82,000 | 82,000 | 82,000 | 82,000 | 1 | 102.50 |
| 2009-11-20 | 83,600 | 85,000 | 83,600 | 85,000 | 2 | 106.25 |
| 2009-11-19 | 83,600 | 83,600 | 83,600 | 83,600 | 1 | 104.50 |
| 2009-11-18 | 82,400 | 83,500 | 81,500 | 83,500 | 10 | 104.38 |
| 2009-11-17 | 83,400 | 86,400 | 82,400 | 86,400 | 3 | 108 |
| 2009-11-16 | 83,900 | 92,100 | 83,900 | 91,400 | 9 | 114.25 |
| 2009-11-13 | 86,100 | 86,100 | 85,000 | 85,000 | 3 | 106.25 |
| 2009-11-12 | 86,000 | 86,000 | 86,000 | 86,000 | 1 | 107.50 |
| 2009-11-11 | 86,100 | 86,100 | 86,000 | 86,000 | 12 | 107.50 |
| 2009-11-09 | 88,000 | 88,000 | 88,000 | 88,000 | 1 | 110 |
| 2009-11-04 | 88,000 | 88,000 | 88,000 | 88,000 | 2 | 110 |
| 2009-10-30 | 87,000 | 88,000 | 86,100 | 88,000 | 9 | 110 |
| 2009-10-29 | 88,000 | 88,100 | 88,000 | 88,000 | 4 | 110 |
| 2009-10-26 | 94,000 | 94,000 | 94,000 | 94,000 | 4 | 117.50 |
| 2009-10-20 | 90,000 | 90,000 | 88,000 | 88,000 | 5 | 110 |
| 2009-10-16 | 88,500 | 88,500 | 88,500 | 88,500 | 1 | 110.63 |
| 2009-10-15 | 93,000 | 93,000 | 93,000 | 93,000 | 6 | 116.25 |
| 2009-10-09 | 93,000 | 93,000 | 93,000 | 93,000 | 3 | 116.25 |
| 2009-10-07 | 92,000 | 92,000 | 88,000 | 88,000 | 23 | 110 |
| 2009-10-05 | 86,400 | 86,700 | 86,400 | 86,700 | 5 | 108.38 |
| 2009-10-02 | 86,200 | 86,200 | 86,200 | 86,200 | 2 | 107.75 |
| 2009-10-01 | 86,100 | 86,100 | 86,000 | 86,100 | 5 | 107.63 |
| 2009-09-30 | 86,000 | 86,000 | 85,800 | 86,000 | 4 | 107.50 |
| 2009-09-29 | 87,200 | 87,200 | 87,200 | 87,200 | 1 | 109 |
| 2009-09-28 | 94,000 | 94,000 | 86,500 | 86,500 | 11 | 108.13 |
| 2009-09-25 | 95,000 | 95,000 | 90,000 | 90,000 | 2 | 112.50 |
| 2009-09-24 | 86,000 | 86,000 | 86,000 | 86,000 | 3 | 107.50 |
| 2009-09-18 | 89,000 | 89,000 | 89,000 | 89,000 | 1 | 111.25 |
| 2009-09-17 | 90,000 | 90,000 | 90,000 | 90,000 | 5 | 112.50 |
| 2009-09-16 | 94,800 | 94,800 | 93,000 | 94,700 | 6 | 118.38 |
| 2009-09-15 | 93,000 | 93,000 | 93,000 | 93,000 | 1 | 116.25 |
| 2009-09-14 | 90,000 | 90,000 | 87,000 | 88,000 | 28 | 110 |
| 2009-09-11 | 92,200 | 92,200 | 92,000 | 92,000 | 2 | 115 |
| 2009-09-09 | 95,100 | 95,100 | 95,100 | 95,100 | 5 | 118.88 |
| 2009-09-08 | 91,700 | 91,800 | 91,100 | 91,100 | 3 | 113.88 |
| 2009-09-07 | 92,300 | 92,300 | 92,000 | 92,000 | 6 | 115 |
| 2009-09-04 | 92,600 | 92,600 | 92,600 | 92,600 | 2 | 115.75 |
| 2009-09-03 | 92,700 | 92,700 | 92,600 | 92,600 | 2 | 115.75 |
| 2009-08-31 | 93,000 | 93,000 | 93,000 | 93,000 | 2 | 116.25 |
| 2009-08-27 | 94,500 | 95,000 | 94,000 | 94,000 | 4 | 117.50 |
| 2009-08-26 | 95,000 | 95,000 | 95,000 | 95,000 | 3 | 118.75 |
| 2009-08-25 | 91,600 | 93,000 | 91,600 | 92,100 | 7 | 115.13 |
| 2009-08-24 | 93,000 | 93,000 | 93,000 | 93,000 | 1 | 116.25 |
| 2009-08-21 | 93,000 | 93,000 | 92,800 | 92,800 | 2 | 116 |
| 2009-08-20 | 95,000 | 95,500 | 93,600 | 93,600 | 7 | 117 |
| 2009-08-19 | 93,400 | 95,500 | 93,400 | 95,500 | 3 | 119.38 |
| 2009-08-18 | 93,100 | 93,200 | 93,000 | 93,000 | 5 | 116.25 |
| 2009-08-17 | 95,200 | 95,300 | 94,000 | 94,000 | 9 | 117.50 |
| 2009-08-14 | 95,000 | 95,100 | 94,900 | 95,100 | 9 | 118.88 |
| 2009-08-13 | 95,000 | 95,000 | 94,900 | 94,900 | 3 | 118.63 |
| 2009-08-12 | 94,800 | 94,800 | 94,800 | 94,800 | 3 | 118.50 |
| 2009-08-11 | 94,000 | 94,000 | 94,000 | 94,000 | 1 | 117.50 |
| 2009-08-10 | 92,000 | 92,000 | 92,000 | 92,000 | 1 | 115 |
| 2009-08-06 | 92,000 | 92,000 | 92,000 | 92,000 | 1 | 115 |
| 2009-08-03 | 91,700 | 91,700 | 91,700 | 91,700 | 1 | 114.63 |
| 2009-07-31 | 90,700 | 91,700 | 90,700 | 91,700 | 2 | 114.63 |
| 2009-07-30 | 94,800 | 95,400 | 94,800 | 95,400 | 3 | 119.25 |
| 2009-07-29 | 92,000 | 92,000 | 92,000 | 92,000 | 13 | 115 |
| 2009-07-27 | 95,800 | 95,800 | 93,000 | 93,000 | 5 | 116.25 |
| 2009-07-24 | 95,100 | 95,400 | 94,000 | 95,000 | 11 | 118.75 |
| 2009-07-23 | 94,900 | 95,000 | 94,900 | 95,000 | 5 | 118.75 |
| 2009-07-22 | 94,800 | 94,900 | 94,800 | 94,900 | 5 | 118.63 |
| 2009-07-21 | 95,000 | 95,000 | 95,000 | 95,000 | 1 | 118.75 |
| 2009-07-17 | 92,000 | 94,900 | 92,000 | 94,900 | 4 | 118.63 |
| 2009-07-16 | 92,000 | 95,000 | 91,500 | 95,000 | 15 | 118.75 |
| 2009-07-15 | 89,100 | 89,200 | 89,100 | 89,100 | 6 | 111.38 |
| 2009-07-14 | 89,100 | 89,100 | 89,100 | 89,100 | 4 | 111.38 |
| 2009-07-13 | 90,100 | 90,100 | 88,100 | 88,900 | 8 | 111.13 |
| 2009-07-10 | 93,000 | 93,000 | 93,000 | 93,000 | 10 | 116.25 |
| 2009-07-09 | 93,100 | 93,100 | 93,000 | 93,000 | 9 | 116.25 |
| 2009-07-07 | 94,000 | 95,000 | 94,000 | 95,000 | 4 | 118.75 |
| 2009-07-06 | 94,900 | 94,900 | 94,000 | 94,000 | 7 | 117.50 |
| 2009-07-03 | 94,500 | 95,500 | 94,500 | 95,500 | 5 | 119.38 |
| 2009-07-02 | 94,000 | 94,000 | 94,000 | 94,000 | 3 | 117.50 |
| 2009-07-01 | 94,000 | 94,000 | 94,000 | 94,000 | 3 | 117.50 |
| 2009-06-29 | 94,000 | 94,500 | 94,000 | 94,500 | 12 | 118.13 |
| 2009-06-26 | 94,000 | 94,000 | 94,000 | 94,000 | 31 | 117.50 |
| 2009-06-25 | 88,200 | 90,000 | 88,200 | 90,000 | 3 | 112.50 |
| 2009-06-24 | 88,000 | 90,000 | 88,000 | 89,000 | 3 | 111.25 |
| 2009-06-23 | 90,700 | 91,000 | 90,000 | 91,000 | 4 | 113.75 |
| 2009-06-22 | 90,000 | 91,000 | 90,000 | 91,000 | 2 | 113.75 |
| 2009-06-19 | 87,300 | 87,800 | 87,000 | 87,000 | 9 | 108.75 |
| 2009-06-18 | 89,000 | 89,000 | 87,200 | 87,200 | 9 | 109 |
| 2009-06-17 | 91,900 | 91,900 | 89,000 | 89,000 | 6 | 111.25 |
| 2009-06-16 | 92,300 | 92,300 | 90,000 | 90,000 | 4 | 112.50 |
| 2009-06-15 | 92,400 | 92,400 | 92,400 | 92,400 | 1 | 115.50 |
| 2009-06-12 | 92,400 | 92,500 | 92,400 | 92,500 | 3 | 115.63 |
| 2009-06-11 | 90,500 | 90,500 | 90,500 | 90,500 | 1 | 113.13 |
| 2009-06-09 | 90,500 | 90,500 | 90,500 | 90,500 | 5 | 113.13 |
| 2009-06-08 | 89,000 | 91,000 | 89,000 | 91,000 | 8 | 113.75 |
| 2009-06-05 | 87,500 | 89,000 | 87,500 | 89,000 | 5 | 111.25 |
| 2009-06-04 | 92,000 | 92,000 | 87,000 | 87,000 | 4 | 108.75 |
| 2009-06-03 | 92,000 | 92,300 | 92,000 | 92,300 | 3 | 115.38 |
| 2009-06-02 | 95,000 | 95,000 | 91,800 | 93,700 | 7 | 117.13 |
| 2009-06-01 | 94,000 | 96,000 | 94,000 | 95,000 | 16 | 118.75 |
| 2009-05-29 | 85,000 | 89,000 | 85,000 | 89,000 | 30 | 111.25 |
| 2009-05-28 | 83,900 | 85,000 | 83,500 | 84,000 | 12 | 105 |
| 2009-05-27 | 82,500 | 84,000 | 80,800 | 84,000 | 15 | 105 |
| 2009-05-26 | 82,000 | 82,000 | 81,900 | 82,000 | 6 | 102.50 |
| 2009-05-25 | 79,100 | 79,900 | 79,100 | 79,900 | 6 | 99.88 |
| 2009-05-22 | 79,100 | 79,200 | 78,600 | 79,100 | 14 | 98.88 |
| 2009-05-21 | 79,300 | 79,300 | 79,200 | 79,200 | 2 | 99 |
| 2009-05-20 | 79,000 | 80,300 | 78,700 | 80,300 | 7 | 100.38 |
| 2009-05-19 | 80,500 | 80,500 | 79,500 | 79,500 | 4 | 99.38 |
| 2009-05-18 | 80,100 | 80,500 | 79,100 | 80,500 | 3 | 100.63 |
| 2009-05-15 | 81,000 | 81,000 | 80,000 | 80,100 | 5 | 100.13 |
| 2009-05-14 | 80,800 | 81,000 | 80,800 | 81,000 | 6 | 101.25 |
| 2009-05-12 | 80,800 | 80,800 | 80,800 | 80,800 | 1 | 101 |
| 2009-05-11 | 83,500 | 83,500 | 81,200 | 81,200 | 4 | 101.50 |
| 2009-05-08 | 83,000 | 83,000 | 83,000 | 83,000 | 1 | 103.75 |
| 2009-05-07 | 81,400 | 82,000 | 81,400 | 82,000 | 7 | 102.50 |
| 2009-05-01 | 83,000 | 83,000 | 83,000 | 83,000 | 1 | 103.75 |
| 2009-04-30 | 83,000 | 83,000 | 82,000 | 82,000 | 3 | 102.50 |
| 2009-04-28 | 84,900 | 84,900 | 83,100 | 83,100 | 3 | 103.88 |
| 2009-04-27 | 84,800 | 84,800 | 84,800 | 84,800 | 5 | 106 |
| 2009-04-24 | 83,900 | 84,000 | 83,200 | 83,200 | 6 | 104 |
| 2009-04-23 | 81,100 | 81,600 | 81,100 | 81,600 | 5 | 102 |
| 2009-04-21 | 80,100 | 80,100 | 80,100 | 80,100 | 2 | 100.13 |
| 2009-04-20 | 80,900 | 81,100 | 80,900 | 81,100 | 3 | 101.38 |
| 2009-04-17 | 81,100 | 81,100 | 81,000 | 81,000 | 5 | 101.25 |
| 2009-04-16 | 81,700 | 82,200 | 81,300 | 81,300 | 8 | 101.63 |
| 2009-04-15 | 81,800 | 81,800 | 81,600 | 81,600 | 4 | 102 |
| 2009-04-14 | 82,300 | 82,300 | 82,300 | 82,300 | 1 | 102.88 |
| 2009-04-13 | 84,000 | 84,000 | 82,300 | 82,300 | 3 | 102.88 |
| 2009-04-10 | 83,100 | 83,100 | 81,500 | 83,000 | 7 | 103.75 |
| 2009-04-09 | 81,300 | 81,300 | 81,300 | 81,300 | 3 | 101.63 |
| 2009-04-07 | 81,900 | 81,900 | 81,200 | 81,300 | 11 | 101.63 |
| 2009-04-06 | 81,700 | 83,500 | 81,700 | 83,500 | 15 | 104.38 |
| 2009-04-03 | 88,700 | 88,700 | 83,700 | 83,700 | 6 | 104.63 |
| 2009-04-02 | 83,700 | 83,700 | 83,700 | 83,700 | 1 | 104.63 |
| 2009-03-31 | 88,500 | 88,500 | 83,500 | 83,600 | 4 | 104.50 |
| 2009-03-27 | 89,600 | 89,600 | 85,600 | 85,600 | 2 | 107 |
| 2009-03-26 | 89,900 | 89,900 | 89,900 | 89,900 | 4 | 112.38 |
| 2009-03-25 | 90,000 | 90,100 | 90,000 | 90,100 | 5 | 112.63 |
| 2009-03-24 | 90,000 | 90,000 | 87,500 | 90,000 | 13 | 112.50 |
| 2009-03-23 | 88,500 | 90,000 | 88,500 | 90,000 | 4 | 112.50 |
| 2009-03-19 | 88,000 | 88,500 | 88,000 | 88,500 | 11 | 110.63 |
| 2009-03-18 | 90,000 | 90,000 | 88,500 | 88,500 | 4 | 110.63 |
| 2009-03-17 | 90,000 | 90,000 | 88,100 | 90,000 | 6 | 112.50 |
| 2009-03-16 | 90,000 | 92,000 | 90,000 | 92,000 | 7 | 115 |
| 2009-03-11 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 112.50 |
| 2009-03-10 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 112.50 |
| 2009-03-09 | 89,500 | 94,000 | 89,500 | 93,900 | 4 | 117.38 |
| 2009-03-06 | 90,000 | 90,000 | 90,000 | 90,000 | 5 | 112.50 |
| 2009-03-05 | 90,000 | 90,000 | 90,000 | 90,000 | 2 | 112.50 |
| 2009-03-04 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 112.50 |
| 2009-03-02 | 88,000 | 90,000 | 88,000 | 90,000 | 3 | 112.50 |
| 2009-02-27 | 90,000 | 92,000 | 90,000 | 92,000 | 4 | 115 |
| 2009-02-26 | 93,700 | 93,700 | 93,700 | 93,700 | 4 | 117.13 |
| 2009-02-25 | 88,200 | 88,200 | 88,200 | 88,200 | 1 | 110.25 |
| 2009-02-24 | 88,000 | 88,000 | 88,000 | 88,000 | 7 | 110 |
| 2009-02-23 | 89,000 | 89,000 | 89,000 | 89,000 | 1 | 111.25 |
| 2009-02-20 | 90,000 | 90,000 | 88,100 | 89,100 | 10 | 111.38 |
| 2009-02-19 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 112.50 |
| 2009-02-17 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 112.50 |
| 2009-02-16 | 89,100 | 90,000 | 89,100 | 90,000 | 3 | 112.50 |
| 2009-02-12 | 89,000 | 89,100 | 89,000 | 89,100 | 4 | 111.38 |
| 2009-02-10 | 89,000 | 89,000 | 89,000 | 89,000 | 7 | 111.25 |
| 2009-02-06 | 89,000 | 89,000 | 88,900 | 88,900 | 4 | 111.13 |
| 2009-02-05 | 88,900 | 88,900 | 88,900 | 88,900 | 5 | 111.13 |
| 2009-02-04 | 88,900 | 88,900 | 88,900 | 88,900 | 4 | 111.13 |
| 2009-02-03 | 88,900 | 88,900 | 88,900 | 88,900 | 1 | 111.13 |
| 2009-02-02 | 88,800 | 88,900 | 88,800 | 88,900 | 11 | 111.13 |
| 2009-01-30 | 92,200 | 92,200 | 88,800 | 88,800 | 9 | 111 |
| 2009-01-29 | 93,300 | 93,300 | 93,300 | 93,300 | 7 | 116.63 |
| 2009-01-28 | 93,500 | 93,500 | 93,500 | 93,500 | 17 | 116.88 |
| 2009-01-27 | 93,500 | 93,500 | 93,500 | 93,500 | 7 | 116.88 |
| 2009-01-26 | 93,400 | 93,500 | 93,400 | 93,500 | 12 | 116.88 |
| 2009-01-23 | 90,100 | 90,100 | 90,000 | 90,000 | 13 | 112.50 |
| 2009-01-22 | 90,100 | 90,100 | 90,100 | 90,100 | 8 | 112.63 |
| 2009-01-21 | 90,100 | 90,100 | 90,100 | 90,100 | 8 | 112.63 |
| 2009-01-20 | 90,100 | 90,100 | 90,100 | 90,100 | 2 | 112.63 |
| 2009-01-19 | 90,100 | 90,100 | 90,100 | 90,100 | 8 | 112.63 |
| 2009-01-15 | 90,000 | 90,000 | 90,000 | 90,000 | 10 | 112.50 |
| 2009-01-13 | 90,000 | 90,000 | 90,000 | 90,000 | 10 | 112.50 |
| 2009-01-09 | 90,000 | 90,000 | 90,000 | 90,000 | 8 | 112.50 |
| 2009-01-08 | 90,000 | 91,000 | 90,000 | 91,000 | 9 | 113.75 |
| 2009-01-07 | 90,000 | 90,100 | 90,000 | 90,000 | 14 | 112.50 |
| 2009-01-06 | 91,500 | 92,000 | 90,000 | 90,000 | 21 | 112.50 |
| 2009-01-05 | 79,300 | 82,500 | 79,300 | 82,500 | 6 | 103.13 |
分割・併合履歴 ： [2021-12-17]1株→4株 [2016-12-16]1株→2株 [2013-09-18]1株→100株
