6161 (株)エスティック の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28142,000143,000141,100141,1009176.38
2012-12-27145,000145,000142,000142,00011177.50
2012-12-26143,000143,000139,000142,00021177.50
2012-12-25142,900143,000142,900143,0007178.75
2012-12-21143,400144,400143,000143,0004178.75
2012-12-20143,100144,000143,100144,0003180
2012-12-19144,500144,500143,200143,20014179
2012-12-18143,800144,500142,900144,50015180.63
2012-12-17145,600145,600143,500143,50023179.38
2012-12-14143,100143,800143,100143,8007179.75
2012-12-13143,000143,000142,000143,0006178.75
2012-12-12147,200147,200146,000146,0005182.50
2012-12-11147,900147,900147,300147,3003184.13
2012-12-10148,400148,400145,000147,00012183.75
2012-12-07146,000146,500146,000146,0006182.50
2012-12-06146,200146,500146,200146,5004183.13
2012-12-05141,000145,600141,000145,40016181.75
2012-12-04142,000142,000141,000141,0003176.25
2012-12-03143,500145,000143,500145,0002181.25
2012-11-30143,500143,500143,500143,5003179.38
2012-11-29145,000148,000143,500143,5008179.38
2012-11-28145,000145,000142,100142,10018177.63
2012-11-27145,000146,600142,000142,00011177.50
2012-11-26142,000145,800140,500144,40023180.50
2012-11-22138,500140,000138,300139,50015174.38
2012-11-21138,300138,300137,900138,0009172.50
2012-11-20138,300138,300138,300138,3003172.88
2012-11-19134,500138,000134,500138,0007172.50
2012-11-16134,100134,100134,100134,1001167.63
2012-11-15131,100131,100131,100131,1002163.88
2012-11-14135,000135,000135,000135,0001168.75
2012-11-13135,000136,700135,000135,00026168.75
2012-11-12134,200134,200132,900133,0004166.25
2012-11-09130,000130,000130,000130,0001162.50
2012-11-08130,100130,100130,000130,0007162.50
2012-11-07136,000136,000130,000131,10024163.88
2012-11-06137,800137,800137,800137,8002172.25
2012-11-05135,000136,000135,000136,0002170
2012-11-02134,000134,000134,000134,0002167.50
2012-11-01136,000137,000134,000134,00013167.50
2012-10-31133,000135,000133,000135,0003168.75
2012-10-30130,500132,500126,000132,50018165.63
2012-10-29131,500132,000130,100130,50018163.13
2012-10-26131,900132,900130,000131,50016164.38
2012-10-25131,100131,900130,000131,9009164.88
2012-10-24131,000131,000130,000130,0003162.50
2012-10-23131,000131,000131,000131,0005163.75
2012-10-22132,000132,000130,500131,0007163.75
2012-10-19131,100132,000131,000132,0005165
2012-10-18133,000133,000133,000133,0002166.25
2012-10-17133,400135,400133,400134,0005167.50
2012-10-16130,500130,500130,500130,5001163.13
2012-10-15127,600129,300127,600129,3002161.63
2012-10-12130,600130,600130,600130,6002163.25
2012-10-11131,000131,000131,000131,0004163.75
2012-10-10136,100136,100132,100132,5008165.63
2012-10-09135,000135,000135,000135,0001168.75
2012-10-05135,000137,600135,000137,6004172
2012-10-04133,200133,200133,200133,2001166.50
2012-10-03130,700133,700130,700133,5003166.88
2012-10-02131,000131,000130,500130,7009163.38
2012-10-01132,000132,000132,000132,0001165
2012-09-28132,500132,500131,900131,9003164.88
2012-09-27132,500132,500132,500132,50010165.63
2012-09-26132,500132,500132,500132,50022165.63
2012-09-25134,200135,500134,100135,5005169.38
2012-09-24136,000136,000133,100133,1003166.38
2012-09-21137,000137,000134,200135,0007168.75
2012-09-20137,100137,100137,000137,0003171.25
2012-09-19134,100137,000134,000137,0009171.25
2012-09-18135,000135,000135,000135,0003168.75
2012-09-14133,100136,700133,100136,7009170.88
2012-09-13137,000137,000135,000135,0002168.75
2012-09-12139,800139,800139,200139,2004174
2012-09-11134,000134,000133,500134,00016167.50
2012-09-10132,500133,000132,500133,0002166.25
2012-09-07128,000132,000128,000132,0004165
2012-09-06129,900129,900126,700128,00011160
2012-09-05132,300132,300132,300132,3001165.38
2012-09-04132,300132,300130,000130,0002162.50
2012-08-31133,500133,500128,500129,3009161.63
2012-08-30130,100130,500130,100130,1003162.63
2012-08-28133,500133,500125,000132,0009165
2012-08-27136,600136,600134,000134,0005167.50
2012-08-24135,900137,600135,900137,6006172
2012-08-23134,000135,000134,000135,0004168.75
2012-08-21133,000134,000133,000134,00010167.50
2012-08-20132,000133,000132,000133,0004166.25
2012-08-17133,000133,000133,000133,00012166.25
2012-08-16131,700131,800131,700131,8002164.75
2012-08-15131,500131,500131,000131,0008163.75
2012-08-14128,200128,200128,200128,2002160.25
2012-08-13132,100132,100130,000130,0006162.50
2012-08-10132,000132,000128,500128,5004160.63
2012-08-09133,000133,000132,000132,0004165
2012-08-06131,900132,100131,900132,0003165
2012-08-03128,000131,900128,000131,9002164.88
2012-08-02131,000132,000131,000132,0002165
2012-08-01131,500131,500126,300126,3003157.88
2012-07-31132,000132,000132,000132,0001165
2012-07-30130,000133,000130,000133,0006166.25
2012-07-27140,000140,500128,100131,90031164.88
2012-07-26132,500134,000132,500134,00011167.50
2012-07-25134,600134,700133,100133,1006166.38
2012-07-24133,000133,500132,500132,5007165.63
2012-07-23135,300137,000135,000137,0007171.25
2012-07-20136,900137,300136,300137,00023171.25
2012-07-19134,700137,500134,700137,5007171.88
2012-07-18141,900141,900140,000140,0008175
2012-07-17146,500146,500141,600141,6006177
2012-07-13138,600143,500138,600143,5007179.38
2012-07-12141,500141,600141,500141,6005177
2012-07-11144,500144,500144,500144,5003180.63
2012-07-10144,100144,500144,100144,5003180.63
2012-07-09147,000147,000145,000145,0006181.25
2012-07-06143,300144,000143,300144,0008180
2012-07-05149,000149,000146,000146,0003182.50
2012-07-04148,100148,100146,800146,80013183.50
2012-07-03145,100149,000145,100149,00013186.25
2012-07-02150,000150,000147,700147,70014184.63
2012-06-29148,000150,000147,500150,0003187.50
2012-06-28146,000148,500146,000148,5006185.63
2012-06-27147,500147,500142,000146,50025183.13
2012-06-26154,000160,500150,000151,50056189.38
2012-06-25147,300152,500147,300150,00022187.50
2012-06-22141,900149,000141,900146,00016182.50
2012-06-21139,000143,000139,000143,0008178.75
2012-06-20138,500139,900137,700139,90017174.88
2012-06-19138,000138,800136,800137,00013171.25
2012-06-18138,000140,000136,500136,8007171
2012-06-15136,000136,000134,000136,0008170
2012-06-14133,000134,000133,000134,00014167.50
2012-06-12132,000133,000132,000133,0003166.25
2012-06-11130,100131,000130,100131,0009163.75
2012-06-07132,800132,800130,000130,0002162.50
2012-06-05125,300126,000125,300125,3005156.63
2012-06-04124,200125,300124,200125,00012156.25
2012-06-01130,300130,300130,200130,2003162.75
2012-05-30133,300133,800130,400130,4008163
2012-05-28133,500133,500130,500130,5004163.13
2012-05-24129,500129,500128,600128,6005160.75
2012-05-23130,000132,000126,000126,1005157.63
2012-05-22130,000130,000127,000127,3004159.13
2012-05-21126,000130,000126,000130,0003162.50
2012-05-18123,800126,000123,800126,0004157.50
2012-05-17127,000127,000125,500125,5002156.88
2012-05-16121,100131,000121,100130,00044162.50
2012-05-15131,600131,600125,000125,00022156.25
2012-05-14131,900132,200131,800131,8006164.75
2012-05-11132,000132,000131,900131,9004164.88
2012-05-10131,500132,600131,500132,60011165.75
2012-05-09138,000138,000134,000134,00010167.50
2012-05-08140,100141,000138,100138,10017172.63
2012-05-07142,700142,700139,000139,00025173.75
2012-05-02143,000143,000140,400143,00022178.75
2012-05-01146,200146,200140,700142,70028178.38
2012-04-27152,800159,800138,100148,80084186
2012-04-26152,500153,000149,800149,80024187.25
2012-04-25150,000151,000149,900151,00014188.75
2012-04-24149,000149,000148,000148,0008185
2012-04-23149,100150,000149,100149,50013186.88
2012-04-20147,900148,000147,900148,0002185
2012-04-19148,000148,000144,100147,50014184.38
2012-04-18144,000145,000142,100142,60012178.25
2012-04-17149,000149,000140,300142,50021178.13
2012-04-16150,000150,000146,000146,00018182.50
2012-04-13150,000151,000150,000150,0004187.50
2012-04-12151,000151,000148,800150,00011187.50
2012-04-11153,000153,000147,700151,00020188.75
2012-04-10154,000155,000153,000153,0008191.25
2012-04-09153,500153,500152,200152,2006190.25
2012-04-06152,000157,000151,800153,50021191.88
2012-04-05155,000155,000151,500152,00036190
2012-04-04158,500161,000155,800156,00024195
2012-04-03159,500159,800157,000158,00017197.50
2012-04-02159,000162,000159,000162,0007202.50
2012-03-30159,900159,900157,000157,10017196.38
2012-03-29154,500159,700154,500159,70044199.63
2012-03-28167,000167,000160,500161,80042202.25
2012-03-27171,700172,000167,000168,50057210.63
2012-03-26181,900183,000170,100174,000211217.50
2012-03-23163,000170,000161,000169,90030212.38
2012-03-22161,500169,500161,500163,00049203.75
2012-03-21158,900164,000157,000159,50035199.38
2012-03-19155,000159,200155,000158,90020198.63
2012-03-16156,000160,000155,000155,60016194.50
2012-03-15161,000162,000150,000157,50074196.88
2012-03-14169,000169,000164,000164,00054205
2012-03-13161,500169,100161,500166,50056208.13
2012-03-12157,000163,000157,000161,00050201.25
2012-03-09154,500155,000151,000154,00038192.50
2012-03-08153,000160,000153,000158,50019198.13
2012-03-07151,600154,700148,400151,00018188.75
2012-03-06159,800159,800150,000158,00066197.50
2012-03-05169,200169,200160,100160,10045200.13
2012-03-02176,900189,800160,000169,200255211.50
2012-03-01153,000183,900152,800173,000267216.25
2012-02-29139,000153,000139,000153,000162191.25
2012-02-28138,500139,000136,000139,00032173.75
2012-02-27136,100139,000136,100139,00013173.75
2012-02-24139,000142,400136,000136,10041170.13
2012-02-23137,500139,000137,400139,00026173.75
2012-02-22130,000137,700130,000137,70030172.13
2012-02-21130,000130,500130,000130,00015162.50
2012-02-20132,000132,000130,000130,00036162.50
2012-02-17127,900131,500127,900131,50011164.38
2012-02-16127,100127,100126,500127,0006158.75
2012-02-15127,300127,500127,000127,50015159.38
2012-02-14127,200127,200127,200127,2002159
2012-02-13127,000127,200127,000127,2007159
2012-02-10130,000132,000127,000128,00033160
2012-02-09126,900130,000126,900130,00015162.50
2012-02-08125,800126,200125,800126,2005157.75
2012-02-07124,000125,500124,000125,5003156.88
2012-02-06123,800125,000123,500124,50010155.63
2012-02-03126,800126,800120,200121,00049151.25
2012-02-02122,200125,000122,200125,0006156.25
2012-02-01122,000123,000122,000123,0006153.75
2012-01-31122,000122,000120,100120,50018150.63
2012-01-30123,800124,600122,000122,00046152.50
2012-01-27123,000130,000123,000126,00062157.50
2012-01-26122,500122,600119,500122,40020153
2012-01-25122,000123,000121,000122,5005153.13
2012-01-24122,000123,200120,000120,00018150
2012-01-23115,900121,000115,900119,00020148.75
2012-01-20114,000115,800114,000115,80011144.75
2012-01-19113,000113,900113,000113,70016142.13
2012-01-18113,000113,000113,000113,0002141.25
2012-01-17113,000113,000113,000113,0008141.25
2012-01-16111,800112,000111,800112,0004140
2012-01-13112,100113,000112,000113,0007141.25
2012-01-12114,000114,000112,500112,5009140.63
2012-01-10119,000119,000115,000115,00013143.75
2012-01-06113,900115,000111,000115,00019143.75
2012-01-05110,000113,900108,700113,90042142.38
2012-01-04108,000109,000108,000109,0008136.25

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