6161 (株)エスティック の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 106,000 | 107,800 | 106,000 | 107,800 | 4 | 134.75 |
| 2011-12-29 | 106,000 | 106,000 | 106,000 | 106,000 | 2 | 132.50 |
| 2011-12-28 | 104,500 | 105,000 | 104,500 | 104,500 | 8 | 130.63 |
| 2011-12-27 | 106,600 | 106,600 | 104,100 | 104,300 | 24 | 130.38 |
| 2011-12-26 | 106,500 | 108,000 | 106,500 | 106,500 | 14 | 133.13 |
| 2011-12-22 | 104,500 | 106,000 | 104,500 | 106,000 | 12 | 132.50 |
| 2011-12-21 | 104,200 | 104,200 | 104,100 | 104,100 | 2 | 130.13 |
| 2011-12-20 | 104,000 | 104,000 | 104,000 | 104,000 | 4 | 130 |
| 2011-12-19 | 104,000 | 104,000 | 104,000 | 104,000 | 11 | 130 |
| 2011-12-16 | 105,000 | 105,000 | 103,100 | 103,100 | 3 | 128.88 |
| 2011-12-15 | 103,000 | 103,000 | 103,000 | 103,000 | 2 | 128.75 |
| 2011-12-14 | 106,100 | 106,200 | 100,200 | 103,000 | 30 | 128.75 |
| 2011-12-13 | 106,100 | 106,100 | 106,100 | 106,100 | 1 | 132.63 |
| 2011-12-12 | 107,900 | 108,500 | 105,300 | 105,500 | 13 | 131.88 |
| 2011-12-09 | 101,900 | 101,900 | 101,900 | 101,900 | 2 | 127.38 |
| 2011-12-08 | 102,100 | 102,500 | 102,100 | 102,100 | 4 | 127.63 |
| 2011-12-07 | 102,000 | 102,100 | 102,000 | 102,000 | 4 | 127.50 |
| 2011-12-06 | 103,000 | 103,000 | 102,000 | 102,000 | 2 | 127.50 |
| 2011-12-05 | 104,900 | 105,000 | 104,900 | 105,000 | 6 | 131.25 |
| 2011-12-02 | 103,000 | 103,000 | 103,000 | 103,000 | 2 | 128.75 |
| 2011-12-01 | 103,000 | 103,000 | 101,100 | 101,100 | 5 | 126.38 |
| 2011-11-28 | 103,500 | 103,500 | 103,400 | 103,400 | 4 | 129.25 |
| 2011-11-25 | 102,000 | 103,400 | 102,000 | 103,000 | 3 | 128.75 |
| 2011-11-22 | 103,000 | 103,000 | 103,000 | 103,000 | 3 | 128.75 |
| 2011-11-17 | 101,400 | 101,400 | 101,300 | 101,300 | 3 | 126.63 |
| 2011-11-15 | 101,600 | 106,400 | 101,600 | 101,600 | 8 | 127 |
| 2011-11-09 | 101,700 | 101,700 | 101,700 | 101,700 | 3 | 127.13 |
| 2011-11-08 | 106,500 | 106,500 | 102,000 | 102,100 | 5 | 127.63 |
| 2011-11-07 | 109,500 | 109,500 | 109,500 | 109,500 | 1 | 136.88 |
| 2011-11-04 | 109,700 | 109,700 | 108,700 | 109,500 | 12 | 136.88 |
| 2011-11-02 | 107,700 | 109,900 | 105,000 | 108,700 | 18 | 135.88 |
| 2011-11-01 | 102,000 | 105,000 | 102,000 | 104,700 | 8 | 130.88 |
| 2011-10-31 | 102,000 | 102,000 | 102,000 | 102,000 | 1 | 127.50 |
| 2011-10-28 | 106,500 | 106,800 | 104,800 | 104,800 | 4 | 131 |
| 2011-10-27 | 102,400 | 103,500 | 102,400 | 103,500 | 9 | 129.38 |
| 2011-10-26 | 101,600 | 101,600 | 101,600 | 101,600 | 3 | 127 |
| 2011-10-25 | 100,000 | 102,000 | 100,000 | 101,600 | 3 | 127 |
| 2011-10-24 | 99,900 | 100,000 | 99,900 | 100,000 | 4 | 125 |
| 2011-10-21 | 100,000 | 100,000 | 100,000 | 100,000 | 4 | 125 |
| 2011-10-20 | 100,100 | 102,500 | 100,100 | 100,100 | 7 | 125.13 |
| 2011-10-19 | 102,900 | 102,900 | 102,900 | 102,900 | 3 | 128.63 |
| 2011-10-17 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 125 |
| 2011-10-14 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 125 |
| 2011-10-12 | 98,000 | 98,000 | 98,000 | 98,000 | 2 | 122.50 |
| 2011-10-11 | 96,000 | 97,000 | 96,000 | 97,000 | 14 | 121.25 |
| 2011-10-07 | 96,000 | 98,000 | 96,000 | 98,000 | 7 | 122.50 |
| 2011-10-06 | 95,000 | 95,000 | 95,000 | 95,000 | 2 | 118.75 |
| 2011-10-04 | 97,000 | 97,000 | 97,000 | 97,000 | 2 | 121.25 |
| 2011-10-03 | 96,000 | 97,000 | 96,000 | 97,000 | 2 | 121.25 |
| 2011-09-30 | 98,000 | 98,000 | 98,000 | 98,000 | 1 | 122.50 |
| 2011-09-29 | 98,000 | 98,000 | 98,000 | 98,000 | 6 | 122.50 |
| 2011-09-28 | 98,000 | 98,000 | 98,000 | 98,000 | 1 | 122.50 |
| 2011-09-26 | 98,500 | 98,500 | 98,000 | 98,000 | 10 | 122.50 |
| 2011-09-22 | 98,500 | 98,800 | 98,300 | 98,300 | 5 | 122.88 |
| 2011-09-21 | 98,500 | 98,500 | 98,500 | 98,500 | 1 | 123.13 |
| 2011-09-20 | 98,300 | 98,400 | 98,300 | 98,300 | 8 | 122.88 |
| 2011-09-16 | 99,800 | 100,000 | 99,800 | 100,000 | 2 | 125 |
| 2011-09-14 | 98,000 | 98,300 | 98,000 | 98,300 | 2 | 122.88 |
| 2011-09-13 | 98,000 | 98,600 | 98,000 | 98,600 | 6 | 123.25 |
| 2011-09-08 | 98,700 | 100,000 | 98,700 | 100,000 | 3 | 125 |
| 2011-09-07 | 98,800 | 98,800 | 98,800 | 98,800 | 2 | 123.50 |
| 2011-09-06 | 98,500 | 98,500 | 98,500 | 98,500 | 7 | 123.13 |
| 2011-09-05 | 98,000 | 98,500 | 98,000 | 98,500 | 7 | 123.13 |
| 2011-09-02 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 125 |
| 2011-08-31 | 101,000 | 101,000 | 101,000 | 101,000 | 2 | 126.25 |
| 2011-08-29 | 100,000 | 100,000 | 98,500 | 99,200 | 4 | 124 |
| 2011-08-26 | 100,000 | 100,000 | 99,000 | 100,000 | 7 | 125 |
| 2011-08-25 | 98,000 | 98,000 | 97,000 | 97,000 | 2 | 121.25 |
| 2011-08-23 | 99,000 | 99,000 | 99,000 | 99,000 | 3 | 123.75 |
| 2011-08-22 | 99,500 | 99,500 | 99,000 | 99,000 | 3 | 123.75 |
| 2011-08-19 | 100,000 | 100,000 | 99,500 | 99,500 | 9 | 124.38 |
| 2011-08-17 | 100,500 | 100,500 | 100,500 | 100,500 | 5 | 125.63 |
| 2011-08-16 | 100,500 | 100,500 | 100,500 | 100,500 | 1 | 125.63 |
| 2011-08-15 | 100,100 | 100,200 | 100,100 | 100,200 | 2 | 125.25 |
| 2011-08-12 | 100,000 | 103,000 | 100,000 | 100,000 | 14 | 125 |
| 2011-08-11 | 100,000 | 100,000 | 99,700 | 99,700 | 11 | 124.63 |
| 2011-08-10 | 100,100 | 100,500 | 100,100 | 100,200 | 6 | 125.25 |
| 2011-08-09 | 100,000 | 100,000 | 99,500 | 100,000 | 10 | 125 |
| 2011-08-08 | 103,500 | 103,500 | 102,100 | 102,100 | 5 | 127.63 |
| 2011-08-05 | 107,000 | 107,000 | 102,300 | 103,000 | 6 | 128.75 |
| 2011-08-03 | 112,500 | 112,500 | 106,200 | 107,500 | 19 | 134.38 |
| 2011-08-02 | 112,700 | 112,700 | 112,700 | 112,700 | 2 | 140.88 |
| 2011-08-01 | 108,100 | 110,000 | 107,500 | 110,000 | 11 | 137.50 |
| 2011-07-29 | 109,000 | 110,000 | 107,500 | 110,000 | 8 | 137.50 |
| 2011-07-28 | 109,300 | 113,500 | 107,500 | 110,000 | 15 | 137.50 |
| 2011-07-26 | 109,500 | 109,500 | 109,500 | 109,500 | 7 | 136.88 |
| 2011-07-25 | 110,000 | 110,000 | 109,300 | 110,000 | 5 | 137.50 |
| 2011-07-22 | 109,000 | 109,000 | 109,000 | 109,000 | 3 | 136.25 |
| 2011-07-21 | 110,000 | 110,000 | 110,000 | 110,000 | 3 | 137.50 |
| 2011-07-20 | 108,100 | 110,000 | 108,100 | 110,000 | 9 | 137.50 |
| 2011-07-19 | 110,300 | 110,300 | 108,100 | 108,100 | 5 | 135.13 |
| 2011-07-15 | 110,000 | 110,300 | 110,000 | 110,300 | 7 | 137.88 |
| 2011-07-14 | 110,000 | 110,500 | 105,500 | 110,300 | 11 | 137.88 |
| 2011-07-13 | 111,000 | 111,000 | 110,000 | 110,000 | 5 | 137.50 |
| 2011-07-08 | 114,000 | 114,000 | 114,000 | 114,000 | 1 | 142.50 |
| 2011-07-07 | 112,500 | 112,500 | 112,000 | 112,000 | 2 | 140 |
| 2011-07-06 | 112,000 | 112,000 | 112,000 | 112,000 | 1 | 140 |
| 2011-07-05 | 111,100 | 111,100 | 111,100 | 111,100 | 1 | 138.88 |
| 2011-07-04 | 116,200 | 116,200 | 110,200 | 112,100 | 7 | 140.13 |
| 2011-07-01 | 110,500 | 110,500 | 110,500 | 110,500 | 4 | 138.13 |
| 2011-06-30 | 112,600 | 112,600 | 111,000 | 111,000 | 3 | 138.75 |
| 2011-06-29 | 111,100 | 112,600 | 110,600 | 112,600 | 8 | 140.75 |
| 2011-06-28 | 111,900 | 111,900 | 111,000 | 111,000 | 2 | 138.75 |
| 2011-06-27 | 117,100 | 117,100 | 111,500 | 114,900 | 44 | 143.63 |
| 2011-06-24 | 101,500 | 102,100 | 101,500 | 102,100 | 4 | 127.63 |
| 2011-06-23 | 101,000 | 101,000 | 100,800 | 100,800 | 5 | 126 |
| 2011-06-22 | 101,900 | 101,900 | 100,200 | 100,200 | 7 | 125.25 |
| 2011-06-21 | 100,000 | 102,200 | 100,000 | 102,200 | 6 | 127.75 |
| 2011-06-20 | 101,600 | 102,000 | 101,600 | 102,000 | 2 | 127.50 |
| 2011-06-17 | 99,700 | 102,000 | 99,700 | 100,000 | 17 | 125 |
| 2011-06-16 | 100,900 | 100,900 | 100,900 | 100,900 | 1 | 126.13 |
| 2011-06-15 | 101,900 | 101,900 | 100,200 | 100,900 | 5 | 126.13 |
| 2011-06-14 | 100,100 | 100,100 | 99,500 | 99,500 | 9 | 124.38 |
| 2011-06-13 | 103,000 | 103,000 | 98,000 | 99,200 | 12 | 124 |
| 2011-06-10 | 100,200 | 101,500 | 100,200 | 101,500 | 6 | 126.88 |
| 2011-06-09 | 100,600 | 100,600 | 99,900 | 100,200 | 25 | 125.25 |
| 2011-06-08 | 101,400 | 101,400 | 100,700 | 100,700 | 8 | 125.88 |
| 2011-06-07 | 101,500 | 101,500 | 101,400 | 101,400 | 6 | 126.75 |
| 2011-06-06 | 105,000 | 105,000 | 101,700 | 101,700 | 7 | 127.13 |
| 2011-06-03 | 102,800 | 102,800 | 102,500 | 102,500 | 5 | 128.13 |
| 2011-06-02 | 103,000 | 103,500 | 102,700 | 102,900 | 8 | 128.63 |
| 2011-06-01 | 104,200 | 104,200 | 102,600 | 103,500 | 5 | 129.38 |
| 2011-05-31 | 105,100 | 106,000 | 105,000 | 105,000 | 9 | 131.25 |
| 2011-05-26 | 105,000 | 105,000 | 102,000 | 102,100 | 8 | 127.63 |
| 2011-05-25 | 103,300 | 103,500 | 103,300 | 103,500 | 2 | 129.38 |
| 2011-05-23 | 102,100 | 103,000 | 102,000 | 103,000 | 4 | 128.75 |
| 2011-05-20 | 105,000 | 105,000 | 102,400 | 102,400 | 2 | 128 |
| 2011-05-19 | 102,600 | 104,000 | 102,600 | 102,800 | 14 | 128.50 |
| 2011-05-18 | 104,000 | 105,000 | 104,000 | 105,000 | 5 | 131.25 |
| 2011-05-17 | 104,000 | 104,000 | 104,000 | 104,000 | 1 | 130 |
| 2011-05-16 | 104,000 | 104,000 | 104,000 | 104,000 | 3 | 130 |
| 2011-05-13 | 108,000 | 108,000 | 106,000 | 106,000 | 4 | 132.50 |
| 2011-05-12 | 107,600 | 108,900 | 107,600 | 108,000 | 6 | 135 |
| 2011-05-11 | 109,100 | 109,100 | 107,600 | 107,600 | 4 | 134.50 |
| 2011-05-10 | 112,000 | 112,000 | 109,000 | 109,000 | 2 | 136.25 |
| 2011-05-09 | 114,000 | 114,000 | 114,000 | 114,000 | 1 | 142.50 |
| 2011-05-06 | 117,000 | 117,000 | 117,000 | 117,000 | 1 | 146.25 |
| 2011-05-02 | 119,700 | 119,800 | 115,000 | 117,000 | 18 | 146.25 |
| 2011-04-28 | 109,000 | 113,000 | 105,000 | 111,000 | 54 | 138.75 |
| 2011-04-27 | 107,800 | 108,000 | 107,800 | 108,000 | 6 | 135 |
| 2011-04-26 | 107,800 | 107,900 | 107,800 | 107,900 | 10 | 134.88 |
| 2011-04-25 | 106,100 | 109,100 | 106,100 | 109,000 | 11 | 136.25 |
| 2011-04-22 | 105,300 | 107,500 | 105,000 | 106,000 | 9 | 132.50 |
| 2011-04-20 | 106,200 | 106,300 | 106,200 | 106,300 | 3 | 132.88 |
| 2011-04-19 | 105,000 | 105,000 | 105,000 | 105,000 | 5 | 131.25 |
| 2011-04-18 | 105,000 | 105,200 | 105,000 | 105,000 | 5 | 131.25 |
| 2011-04-15 | 108,000 | 108,000 | 106,000 | 106,000 | 4 | 132.50 |
| 2011-04-14 | 109,000 | 109,000 | 108,000 | 108,000 | 4 | 135 |
| 2011-04-13 | 106,000 | 106,000 | 106,000 | 106,000 | 1 | 132.50 |
| 2011-04-12 | 105,000 | 105,000 | 105,000 | 105,000 | 4 | 131.25 |
| 2011-04-11 | 105,000 | 105,000 | 105,000 | 105,000 | 2 | 131.25 |
| 2011-04-08 | 107,900 | 107,900 | 107,900 | 107,900 | 1 | 134.88 |
| 2011-04-07 | 105,000 | 108,000 | 105,000 | 108,000 | 6 | 135 |
| 2011-04-06 | 105,000 | 105,000 | 104,000 | 105,000 | 5 | 131.25 |
| 2011-04-05 | 103,200 | 108,000 | 103,200 | 108,000 | 4 | 135 |
| 2011-04-04 | 105,000 | 106,000 | 105,000 | 105,000 | 5 | 131.25 |
| 2011-04-01 | 106,000 | 106,000 | 105,000 | 105,000 | 4 | 131.25 |
| 2011-03-30 | 103,500 | 105,000 | 101,500 | 105,000 | 14 | 131.25 |
| 2011-03-29 | 103,000 | 103,000 | 103,000 | 103,000 | 2 | 128.75 |
| 2011-03-28 | 113,000 | 113,000 | 109,000 | 109,000 | 12 | 136.25 |
| 2011-03-25 | 109,100 | 111,200 | 109,100 | 111,200 | 12 | 139 |
| 2011-03-24 | 110,000 | 110,500 | 109,000 | 109,000 | 16 | 136.25 |
| 2011-03-23 | 113,000 | 113,000 | 110,000 | 110,500 | 17 | 138.13 |
| 2011-03-22 | 107,500 | 110,500 | 105,000 | 107,000 | 69 | 133.75 |
| 2011-03-18 | 98,600 | 101,500 | 98,600 | 101,500 | 9 | 126.88 |
| 2011-03-17 | 96,900 | 99,000 | 96,900 | 98,100 | 17 | 122.63 |
| 2011-03-16 | 93,000 | 103,000 | 93,000 | 102,900 | 57 | 128.63 |
| 2011-03-15 | 105,000 | 107,000 | 95,000 | 100,000 | 93 | 125 |
| 2011-03-14 | 98,000 | 108,900 | 97,000 | 107,000 | 83 | 133.75 |
| 2011-03-11 | 125,200 | 126,500 | 121,200 | 125,000 | 30 | 156.25 |
| 2011-03-10 | 138,000 | 138,000 | 126,000 | 128,000 | 76 | 160 |
| 2011-03-09 | 131,000 | 136,000 | 129,000 | 135,000 | 79 | 168.75 |
| 2011-03-08 | 125,100 | 128,000 | 124,600 | 128,000 | 16 | 160 |
| 2011-03-07 | 127,000 | 127,000 | 125,000 | 126,500 | 17 | 158.13 |
| 2011-03-04 | 126,000 | 129,000 | 124,500 | 126,900 | 25 | 158.63 |
| 2011-03-03 | 126,000 | 126,000 | 125,000 | 126,000 | 5 | 157.50 |
| 2011-03-02 | 127,000 | 128,000 | 124,500 | 124,500 | 6 | 155.63 |
| 2011-03-01 | 131,000 | 131,000 | 125,000 | 125,000 | 32 | 156.25 |
| 2011-02-28 | 129,300 | 129,300 | 125,000 | 128,000 | 18 | 160 |
| 2011-02-25 | 120,100 | 127,000 | 120,100 | 126,500 | 17 | 158.13 |
| 2011-02-24 | 122,000 | 123,000 | 120,000 | 120,000 | 21 | 150 |
| 2011-02-23 | 123,000 | 123,500 | 122,600 | 123,000 | 9 | 153.75 |
| 2011-02-22 | 124,200 | 124,500 | 123,100 | 124,500 | 12 | 155.63 |
| 2011-02-21 | 127,600 | 127,600 | 123,000 | 124,800 | 25 | 156 |
| 2011-02-18 | 127,100 | 129,000 | 127,100 | 127,600 | 10 | 159.50 |
| 2011-02-17 | 126,500 | 135,000 | 126,500 | 127,000 | 43 | 158.75 |
| 2011-02-16 | 131,900 | 131,900 | 126,500 | 126,500 | 9 | 158.13 |
| 2011-02-15 | 128,000 | 136,000 | 128,000 | 132,000 | 49 | 165 |
| 2011-02-14 | 126,000 | 127,900 | 124,100 | 125,000 | 8 | 156.25 |
| 2011-02-10 | 127,000 | 128,000 | 124,500 | 126,000 | 17 | 157.50 |
| 2011-02-09 | 127,000 | 127,000 | 124,000 | 124,000 | 6 | 155 |
| 2011-02-08 | 130,900 | 131,000 | 125,000 | 127,000 | 47 | 158.75 |
| 2011-02-07 | 121,000 | 126,000 | 120,000 | 126,000 | 28 | 157.50 |
| 2011-02-04 | 120,000 | 120,000 | 118,200 | 118,200 | 3 | 147.75 |
| 2011-02-03 | 118,000 | 121,000 | 118,000 | 118,200 | 12 | 147.75 |
| 2011-02-02 | 118,500 | 120,000 | 116,000 | 116,000 | 18 | 145 |
| 2011-02-01 | 121,000 | 121,000 | 116,000 | 116,000 | 6 | 145 |
| 2011-01-31 | 118,000 | 121,000 | 115,000 | 120,000 | 44 | 150 |
| 2011-01-28 | 122,700 | 122,700 | 115,000 | 121,000 | 38 | 151.25 |
| 2011-01-27 | 119,100 | 125,500 | 119,100 | 122,700 | 45 | 153.38 |
| 2011-01-26 | 113,100 | 123,900 | 113,100 | 117,500 | 54 | 146.88 |
| 2011-01-25 | 112,500 | 115,000 | 112,000 | 112,000 | 13 | 140 |
| 2011-01-24 | 110,100 | 113,800 | 110,000 | 112,400 | 11 | 140.50 |
| 2011-01-21 | 119,000 | 119,000 | 110,000 | 112,900 | 29 | 141.13 |
| 2011-01-20 | 118,000 | 124,000 | 117,100 | 117,100 | 19 | 146.38 |
| 2011-01-19 | 119,500 | 119,500 | 115,200 | 118,200 | 22 | 147.75 |
| 2011-01-18 | 125,000 | 125,000 | 116,500 | 122,500 | 28 | 153.13 |
| 2011-01-17 | 131,000 | 133,000 | 123,000 | 124,300 | 26 | 155.38 |
| 2011-01-14 | 134,000 | 136,700 | 122,300 | 125,500 | 125 | 156.88 |
| 2011-01-13 | 108,600 | 135,600 | 108,600 | 135,600 | 96 | 169.50 |
| 2011-01-12 | 105,000 | 105,600 | 105,000 | 105,600 | 2 | 132 |
| 2011-01-11 | 103,100 | 103,500 | 103,100 | 103,500 | 3 | 129.38 |
| 2011-01-07 | 101,700 | 103,900 | 101,700 | 102,000 | 9 | 127.50 |
| 2011-01-06 | 102,000 | 104,000 | 100,500 | 104,000 | 6 | 130 |
| 2011-01-05 | 103,000 | 103,000 | 102,000 | 102,000 | 5 | 127.50 |
| 2011-01-04 | 101,000 | 101,000 | 101,000 | 101,000 | 1 | 126.25 |
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