6161 (株)エスティック の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-28 | 102,800 | 102,900 | 102,800 | 102,900 | 3 | 128.63 |
| 2010-12-27 | 103,000 | 103,000 | 100,000 | 100,000 | 6 | 125 |
| 2010-12-24 | 99,300 | 101,000 | 99,300 | 100,000 | 5 | 125 |
| 2010-12-22 | 100,700 | 101,700 | 100,500 | 101,500 | 5 | 126.88 |
| 2010-12-21 | 99,000 | 99,000 | 99,000 | 99,000 | 1 | 123.75 |
| 2010-12-20 | 99,200 | 99,600 | 99,100 | 99,100 | 26 | 123.88 |
| 2010-12-17 | 99,000 | 99,000 | 99,000 | 99,000 | 1 | 123.75 |
| 2010-12-16 | 99,300 | 99,300 | 99,300 | 99,300 | 2 | 124.13 |
| 2010-12-15 | 100,000 | 103,000 | 100,000 | 100,000 | 6 | 125 |
| 2010-12-14 | 102,000 | 102,000 | 100,000 | 100,000 | 6 | 125 |
| 2010-12-13 | 100,000 | 102,000 | 100,000 | 102,000 | 3 | 127.50 |
| 2010-12-10 | 104,100 | 110,000 | 103,000 | 103,000 | 24 | 128.75 |
| 2010-12-09 | 104,800 | 104,800 | 104,800 | 104,800 | 3 | 131 |
| 2010-12-08 | 104,000 | 104,300 | 104,000 | 104,300 | 3 | 130.38 |
| 2010-12-07 | 102,000 | 102,000 | 102,000 | 102,000 | 1 | 127.50 |
| 2010-12-06 | 107,000 | 107,000 | 102,000 | 102,000 | 4 | 127.50 |
| 2010-12-02 | 95,300 | 96,500 | 95,200 | 96,500 | 5 | 120.63 |
| 2010-12-01 | 95,800 | 95,800 | 95,800 | 95,800 | 1 | 119.75 |
| 2010-11-30 | 102,500 | 102,500 | 96,500 | 96,500 | 2 | 120.63 |
| 2010-11-29 | 103,000 | 103,000 | 102,800 | 102,800 | 4 | 128.50 |
| 2010-11-26 | 96,000 | 96,000 | 96,000 | 96,000 | 4 | 120 |
| 2010-11-25 | 92,100 | 94,100 | 92,100 | 93,000 | 7 | 116.25 |
| 2010-11-24 | 90,500 | 92,000 | 90,500 | 92,000 | 6 | 115 |
| 2010-11-22 | 90,500 | 90,500 | 90,100 | 90,100 | 2 | 112.63 |
| 2010-11-19 | 91,500 | 92,000 | 91,500 | 92,000 | 6 | 115 |
| 2010-11-18 | 91,600 | 91,600 | 91,500 | 91,500 | 2 | 114.38 |
| 2010-11-16 | 92,000 | 93,000 | 92,000 | 93,000 | 3 | 116.25 |
| 2010-11-15 | 92,000 | 92,000 | 92,000 | 92,000 | 5 | 115 |
| 2010-11-11 | 93,000 | 93,000 | 92,900 | 92,900 | 2 | 116.13 |
| 2010-11-10 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 112.50 |
| 2010-11-09 | 89,300 | 89,300 | 89,300 | 89,300 | 1 | 111.63 |
| 2010-11-05 | 91,400 | 91,400 | 91,400 | 91,400 | 3 | 114.25 |
| 2010-10-29 | 90,000 | 90,000 | 88,400 | 88,400 | 5 | 110.50 |
| 2010-10-28 | 90,000 | 92,500 | 90,000 | 91,000 | 10 | 113.75 |
| 2010-10-27 | 88,900 | 89,000 | 88,900 | 89,000 | 3 | 111.25 |
| 2010-10-26 | 87,200 | 88,000 | 87,200 | 88,000 | 7 | 110 |
| 2010-10-25 | 87,500 | 87,500 | 87,200 | 87,200 | 4 | 109 |
| 2010-10-22 | 85,700 | 85,700 | 85,100 | 85,100 | 17 | 106.38 |
| 2010-10-21 | 85,900 | 85,900 | 85,800 | 85,900 | 6 | 107.38 |
| 2010-10-20 | 85,600 | 86,000 | 85,600 | 86,000 | 6 | 107.50 |
| 2010-10-18 | 85,500 | 85,500 | 85,500 | 85,500 | 1 | 106.88 |
| 2010-10-15 | 85,500 | 85,500 | 85,500 | 85,500 | 5 | 106.88 |
| 2010-10-14 | 85,500 | 86,000 | 85,500 | 85,500 | 3 | 106.88 |
| 2010-10-13 | 86,000 | 86,000 | 86,000 | 86,000 | 1 | 107.50 |
| 2010-10-08 | 85,000 | 85,000 | 85,000 | 85,000 | 5 | 106.25 |
| 2010-10-07 | 84,000 | 84,000 | 84,000 | 84,000 | 2 | 105 |
| 2010-10-05 | 84,000 | 84,000 | 84,000 | 84,000 | 1 | 105 |
| 2010-10-01 | 85,000 | 85,100 | 85,000 | 85,000 | 10 | 106.25 |
| 2010-09-30 | 86,000 | 86,000 | 86,000 | 86,000 | 1 | 107.50 |
| 2010-09-29 | 86,000 | 86,000 | 86,000 | 86,000 | 3 | 107.50 |
| 2010-09-28 | 86,000 | 86,000 | 85,000 | 85,000 | 3 | 106.25 |
| 2010-09-27 | 87,000 | 87,000 | 86,000 | 86,000 | 13 | 107.50 |
| 2010-09-24 | 87,500 | 87,500 | 87,000 | 87,000 | 5 | 108.75 |
| 2010-09-22 | 87,700 | 87,700 | 87,400 | 87,500 | 4 | 109.38 |
| 2010-09-21 | 88,000 | 89,500 | 87,500 | 87,500 | 5 | 109.38 |
| 2010-09-17 | 87,300 | 87,300 | 87,300 | 87,300 | 5 | 109.13 |
| 2010-09-16 | 87,300 | 87,300 | 87,300 | 87,300 | 2 | 109.13 |
| 2010-09-15 | 88,000 | 88,000 | 87,100 | 87,200 | 5 | 109 |
| 2010-09-14 | 88,000 | 88,000 | 88,000 | 88,000 | 2 | 110 |
| 2010-09-10 | 87,800 | 87,800 | 87,800 | 87,800 | 1 | 109.75 |
| 2010-09-09 | 86,500 | 87,800 | 86,500 | 87,800 | 9 | 109.75 |
| 2010-09-08 | 86,500 | 86,500 | 86,500 | 86,500 | 4 | 108.13 |
| 2010-09-07 | 86,000 | 87,500 | 86,000 | 86,500 | 4 | 108.13 |
| 2010-09-06 | 85,500 | 86,000 | 85,500 | 86,000 | 6 | 107.50 |
| 2010-09-03 | 86,500 | 86,500 | 80,000 | 86,500 | 106 | 108.13 |
| 2010-09-02 | 88,600 | 88,600 | 85,000 | 88,000 | 33 | 110 |
| 2010-08-31 | 90,000 | 91,000 | 90,000 | 90,100 | 15 | 112.63 |
| 2010-08-30 | 90,500 | 90,500 | 90,000 | 90,000 | 6 | 112.50 |
| 2010-08-26 | 91,000 | 91,000 | 90,000 | 90,300 | 10 | 112.88 |
| 2010-08-25 | 97,500 | 97,500 | 91,800 | 92,500 | 10 | 115.63 |
| 2010-08-24 | 96,000 | 97,500 | 96,000 | 97,500 | 4 | 121.88 |
| 2010-08-23 | 100,000 | 101,000 | 99,900 | 99,900 | 4 | 124.88 |
| 2010-08-19 | 97,300 | 97,300 | 97,300 | 97,300 | 1 | 121.63 |
| 2010-08-17 | 100,000 | 100,000 | 100,000 | 100,000 | 2 | 125 |
| 2010-08-16 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 125 |
| 2010-08-13 | 99,200 | 100,000 | 99,000 | 99,000 | 4 | 123.75 |
| 2010-08-12 | 100,100 | 100,700 | 99,200 | 99,200 | 17 | 124 |
| 2010-08-11 | 105,000 | 105,000 | 105,000 | 105,000 | 2 | 131.25 |
| 2010-08-05 | 103,100 | 105,000 | 103,100 | 104,000 | 3 | 130 |
| 2010-08-04 | 105,000 | 105,000 | 105,000 | 105,000 | 1 | 131.25 |
| 2010-08-03 | 103,100 | 103,700 | 103,100 | 103,700 | 2 | 129.63 |
| 2010-07-29 | 108,100 | 108,100 | 103,800 | 103,800 | 7 | 129.75 |
| 2010-07-27 | 104,800 | 108,000 | 104,800 | 108,000 | 2 | 135 |
| 2010-07-26 | 110,400 | 110,400 | 107,400 | 107,400 | 4 | 134.25 |
| 2010-07-23 | 105,600 | 105,600 | 105,600 | 105,600 | 2 | 132 |
| 2010-07-22 | 110,000 | 110,000 | 105,000 | 105,500 | 9 | 131.88 |
| 2010-07-21 | 112,000 | 112,000 | 112,000 | 112,000 | 1 | 140 |
| 2010-07-20 | 109,500 | 111,900 | 109,500 | 111,900 | 2 | 139.88 |
| 2010-07-16 | 111,000 | 111,000 | 109,200 | 109,200 | 8 | 136.50 |
| 2010-07-15 | 120,000 | 120,000 | 113,000 | 113,000 | 5 | 141.25 |
| 2010-07-14 | 111,300 | 120,000 | 111,300 | 120,000 | 15 | 150 |
| 2010-07-08 | 112,200 | 112,200 | 112,200 | 112,200 | 1 | 140.25 |
| 2010-07-07 | 108,600 | 112,700 | 108,600 | 112,700 | 3 | 140.88 |
| 2010-07-05 | 116,000 | 116,000 | 113,000 | 113,000 | 6 | 141.25 |
| 2010-07-02 | 107,100 | 110,000 | 107,100 | 110,000 | 3 | 137.50 |
| 2010-07-01 | 107,000 | 107,000 | 107,000 | 107,000 | 1 | 133.75 |
| 2010-06-30 | 105,900 | 110,000 | 102,900 | 110,000 | 12 | 137.50 |
| 2010-06-29 | 112,000 | 114,900 | 111,900 | 111,900 | 3 | 139.88 |
| 2010-06-28 | 122,000 | 122,000 | 115,000 | 115,000 | 28 | 143.75 |
| 2010-06-25 | 107,500 | 116,300 | 107,500 | 113,000 | 18 | 141.25 |
| 2010-06-24 | 106,500 | 107,500 | 106,500 | 107,500 | 2 | 134.38 |
| 2010-06-23 | 105,100 | 105,100 | 105,100 | 105,100 | 1 | 131.38 |
| 2010-06-22 | 106,100 | 106,100 | 105,200 | 105,800 | 4 | 132.25 |
| 2010-06-21 | 112,000 | 112,000 | 112,000 | 112,000 | 1 | 140 |
| 2010-06-18 | 111,100 | 111,100 | 110,900 | 110,900 | 10 | 138.63 |
| 2010-06-17 | 112,000 | 115,100 | 112,000 | 115,100 | 5 | 143.88 |
| 2010-06-16 | 119,000 | 119,000 | 113,000 | 116,000 | 7 | 145 |
| 2010-06-15 | 118,900 | 122,500 | 118,900 | 120,000 | 10 | 150 |
| 2010-06-14 | 107,500 | 115,900 | 107,500 | 115,900 | 4 | 144.88 |
| 2010-06-11 | 111,100 | 112,900 | 106,900 | 106,900 | 4 | 133.63 |
| 2010-06-09 | 114,100 | 114,100 | 114,100 | 114,100 | 1 | 142.63 |
| 2010-06-08 | 111,100 | 111,100 | 111,100 | 111,100 | 1 | 138.88 |
| 2010-06-07 | 105,500 | 115,000 | 105,500 | 114,500 | 5 | 143.13 |
| 2010-06-04 | 113,900 | 113,900 | 106,500 | 108,500 | 6 | 135.63 |
| 2010-06-03 | 101,200 | 114,000 | 101,200 | 113,900 | 14 | 142.38 |
| 2010-06-02 | 103,000 | 103,000 | 103,000 | 103,000 | 1 | 128.75 |
| 2010-06-01 | 102,000 | 102,000 | 102,000 | 102,000 | 2 | 127.50 |
| 2010-05-31 | 104,500 | 104,500 | 103,000 | 103,000 | 3 | 128.75 |
| 2010-05-28 | 105,000 | 105,500 | 105,000 | 105,500 | 3 | 131.88 |
| 2010-05-27 | 96,200 | 100,500 | 96,200 | 100,500 | 3 | 125.63 |
| 2010-05-26 | 100,100 | 100,100 | 96,600 | 97,600 | 23 | 122 |
| 2010-05-25 | 102,600 | 102,600 | 96,100 | 96,200 | 26 | 120.25 |
| 2010-05-24 | 105,000 | 105,000 | 102,500 | 102,600 | 5 | 128.25 |
| 2010-05-21 | 100,500 | 102,900 | 99,900 | 102,900 | 24 | 128.63 |
| 2010-05-20 | 101,500 | 106,500 | 101,500 | 106,500 | 5 | 133.13 |
| 2010-05-19 | 107,000 | 107,000 | 104,000 | 104,000 | 11 | 130 |
| 2010-05-18 | 112,300 | 112,300 | 101,100 | 104,000 | 20 | 130 |
| 2010-05-17 | 117,200 | 118,000 | 112,100 | 112,200 | 14 | 140.25 |
| 2010-05-14 | 117,000 | 117,100 | 117,000 | 117,100 | 6 | 146.38 |
| 2010-05-13 | 115,100 | 117,000 | 115,100 | 117,000 | 2 | 146.25 |
| 2010-05-12 | 117,000 | 117,000 | 115,000 | 115,000 | 3 | 143.75 |
| 2010-05-11 | 124,000 | 126,000 | 111,100 | 115,100 | 34 | 143.88 |
| 2010-05-10 | 124,000 | 130,000 | 122,000 | 122,000 | 19 | 152.50 |
| 2010-05-07 | 122,500 | 130,000 | 119,500 | 130,000 | 25 | 162.50 |
| 2010-05-06 | 132,000 | 133,000 | 129,000 | 133,000 | 40 | 166.25 |
| 2010-04-30 | 141,000 | 144,000 | 133,300 | 144,000 | 90 | 180 |
| 2010-04-28 | 131,000 | 140,000 | 130,200 | 140,000 | 47 | 175 |
| 2010-04-27 | 129,000 | 134,000 | 129,000 | 134,000 | 49 | 167.50 |
| 2010-04-26 | 123,800 | 131,900 | 123,000 | 129,600 | 107 | 162 |
| 2010-04-23 | 115,000 | 118,000 | 115,000 | 118,000 | 9 | 147.50 |
| 2010-04-22 | 113,000 | 113,500 | 113,000 | 113,000 | 9 | 141.25 |
| 2010-04-21 | 114,000 | 117,000 | 112,100 | 112,100 | 11 | 140.13 |
| 2010-04-20 | 116,000 | 117,400 | 112,000 | 114,000 | 15 | 142.50 |
| 2010-04-19 | 123,000 | 123,000 | 113,000 | 116,000 | 17 | 145 |
| 2010-04-16 | 129,400 | 129,600 | 123,000 | 123,000 | 143 | 153.75 |
| 2010-04-15 | 124,000 | 127,600 | 121,500 | 127,600 | 57 | 159.50 |
| 2010-04-14 | 114,400 | 121,000 | 114,000 | 121,000 | 25 | 151.25 |
| 2010-04-13 | 110,500 | 113,500 | 110,500 | 113,500 | 8 | 141.88 |
| 2010-04-12 | 110,500 | 110,500 | 108,000 | 110,000 | 16 | 137.50 |
| 2010-04-09 | 105,600 | 110,500 | 105,600 | 110,500 | 24 | 138.13 |
| 2010-04-08 | 110,000 | 112,000 | 107,000 | 108,600 | 11 | 135.75 |
| 2010-04-07 | 107,000 | 109,000 | 107,000 | 109,000 | 8 | 136.25 |
| 2010-04-06 | 108,700 | 108,700 | 105,000 | 107,000 | 27 | 133.75 |
| 2010-04-05 | 109,200 | 110,100 | 105,600 | 108,700 | 20 | 135.88 |
| 2010-04-02 | 113,000 | 113,000 | 111,000 | 111,000 | 12 | 138.75 |
| 2010-04-01 | 120,000 | 120,000 | 112,000 | 115,000 | 14 | 143.75 |
| 2010-03-31 | 108,100 | 124,500 | 105,000 | 124,500 | 39 | 155.63 |
| 2010-03-30 | 109,500 | 111,000 | 105,100 | 108,100 | 33 | 135.13 |
| 2010-03-29 | 125,000 | 125,000 | 97,500 | 112,500 | 106 | 140.63 |
| 2010-03-26 | 111,500 | 129,900 | 110,300 | 122,000 | 356 | 152.50 |
| 2010-03-25 | 95,500 | 112,000 | 95,500 | 108,500 | 171 | 135.63 |
| 2010-03-24 | 96,000 | 96,000 | 95,000 | 95,000 | 13 | 118.75 |
| 2010-03-23 | 94,100 | 95,900 | 94,000 | 95,900 | 28 | 119.88 |
| 2010-03-19 | 94,000 | 94,100 | 93,000 | 94,100 | 9 | 117.63 |
| 2010-03-18 | 93,000 | 94,500 | 93,000 | 93,000 | 12 | 116.25 |
| 2010-03-17 | 92,000 | 92,500 | 92,000 | 92,400 | 16 | 115.50 |
| 2010-03-16 | 93,000 | 93,200 | 93,000 | 93,200 | 5 | 116.50 |
| 2010-03-15 | 92,000 | 92,300 | 92,000 | 92,300 | 9 | 115.38 |
| 2010-03-12 | 90,500 | 91,500 | 90,100 | 91,500 | 10 | 114.38 |
| 2010-03-11 | 90,500 | 90,500 | 90,500 | 90,500 | 10 | 113.13 |
| 2010-03-10 | 92,000 | 92,000 | 92,000 | 92,000 | 13 | 115 |
| 2010-03-08 | 90,900 | 91,100 | 90,900 | 91,100 | 3 | 113.88 |
| 2010-03-05 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 112.50 |
| 2010-03-03 | 89,000 | 89,000 | 89,000 | 89,000 | 11 | 111.25 |
| 2010-03-02 | 90,500 | 90,500 | 90,500 | 90,500 | 1 | 113.13 |
| 2010-03-01 | 91,400 | 92,000 | 91,400 | 92,000 | 3 | 115 |
| 2010-02-26 | 93,000 | 93,000 | 92,000 | 92,000 | 6 | 115 |
| 2010-02-19 | 88,800 | 88,800 | 88,800 | 88,800 | 5 | 111 |
| 2010-02-17 | 88,800 | 88,900 | 88,800 | 88,900 | 4 | 111.13 |
| 2010-02-16 | 90,300 | 90,300 | 90,300 | 90,300 | 9 | 112.88 |
| 2010-02-15 | 90,200 | 90,200 | 90,200 | 90,200 | 1 | 112.75 |
| 2010-02-12 | 90,100 | 91,600 | 90,100 | 91,600 | 7 | 114.50 |
| 2010-02-09 | 92,800 | 92,800 | 92,000 | 92,000 | 2 | 115 |
| 2010-02-04 | 93,000 | 93,000 | 93,000 | 93,000 | 2 | 116.25 |
| 2010-02-02 | 93,100 | 93,100 | 90,200 | 90,200 | 4 | 112.75 |
| 2010-02-01 | 90,500 | 90,500 | 90,100 | 90,100 | 4 | 112.63 |
| 2010-01-29 | 92,000 | 92,000 | 92,000 | 92,000 | 1 | 115 |
| 2010-01-28 | 94,000 | 94,000 | 94,000 | 94,000 | 4 | 117.50 |
| 2010-01-27 | 93,000 | 93,000 | 93,000 | 93,000 | 2 | 116.25 |
| 2010-01-26 | 94,000 | 94,000 | 94,000 | 94,000 | 4 | 117.50 |
| 2010-01-25 | 91,500 | 92,500 | 91,500 | 92,500 | 3 | 115.63 |
| 2010-01-22 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 112.50 |
| 2010-01-21 | 90,000 | 90,000 | 90,000 | 90,000 | 5 | 112.50 |
| 2010-01-20 | 92,000 | 92,000 | 92,000 | 92,000 | 1 | 115 |
| 2010-01-19 | 92,000 | 92,400 | 92,000 | 92,400 | 3 | 115.50 |
| 2010-01-18 | 91,900 | 91,900 | 91,900 | 91,900 | 5 | 114.88 |
| 2010-01-15 | 91,000 | 91,900 | 91,000 | 91,900 | 4 | 114.88 |
| 2010-01-13 | 88,100 | 88,100 | 88,100 | 88,100 | 1 | 110.13 |
| 2010-01-12 | 88,100 | 88,100 | 88,000 | 88,000 | 6 | 110 |
| 2010-01-08 | 88,100 | 88,100 | 88,100 | 88,100 | 1 | 110.13 |
| 2010-01-07 | 92,000 | 92,000 | 89,000 | 89,000 | 3 | 111.25 |
| 2010-01-06 | 89,000 | 89,000 | 89,000 | 89,000 | 1 | 111.25 |
| 2010-01-05 | 87,500 | 87,500 | 87,500 | 87,500 | 3 | 109.38 |
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