6161 (株)エスティックの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,223	2,250	2,210	2,250	1,100	281.25
2014-12-29	2,220	2,250	2,185	2,201	3,900	275.13
2014-12-26	2,215	2,239	2,215	2,220	1,100	277.50
2014-12-25	2,210	2,242	2,210	2,215	1,500	276.88
2014-12-24	2,239	2,239	2,213	2,213	1,200	276.63
2014-12-22	2,244	2,244	2,200	2,239	1,400	279.88
2014-12-19	2,225	2,244	2,200	2,244	1,200	280.50
2014-12-18	2,150	2,225	2,150	2,225	2,100	278.13
2014-12-17	2,125	2,129	2,124	2,129	500	266.13
2014-12-16	2,150	2,167	2,130	2,159	500	269.88
2014-12-15	2,142	2,180	2,140	2,150	800	268.75
2014-12-12	2,150	2,174	2,150	2,170	1,500	271.25
2014-12-11	2,120	2,148	2,115	2,148	2,400	268.50
2014-12-10	2,130	2,148	2,101	2,148	2,800	268.50
2014-12-09	2,170	2,200	2,167	2,178	4,100	272.25
2014-12-08	2,250	2,250	2,210	2,220	4,200	277.50
2014-12-05	2,183	2,250	2,183	2,209	3,300	276.13
2014-12-04	2,214	2,220	2,174	2,180	2,900	272.50
2014-12-03	2,150	2,210	2,150	2,175	9,500	271.88
2014-12-02	2,100	2,150	2,090	2,115	7,100	264.38
2014-12-01	2,071	2,100	2,070	2,100	6,000	262.50
2014-11-28	2,040	2,075	2,040	2,070	2,200	258.75
2014-11-27	2,060	2,060	2,035	2,035	1,100	254.38
2014-11-26	2,070	2,070	2,041	2,046	1,100	255.75
2014-11-25	2,021	2,064	2,021	2,033	800	254.13
2014-11-21	2,045	2,045	2,020	2,020	1,600	252.50
2014-11-20	2,036	2,036	2,019	2,020	1,500	252.50
2014-11-19	2,032	2,036	2,030	2,036	1,500	254.50
2014-11-18	2,027	2,050	2,027	2,036	2,100	254.50
2014-11-17	2,070	2,070	2,040	2,040	8,600	255
2014-11-14	2,033	2,065	2,033	2,065	1,500	258.13
2014-11-13	2,055	2,055	2,031	2,050	1,700	256.25
2014-11-12	2,050	2,055	2,021	2,021	3,100	252.63
2014-11-11	2,015	2,030	2,015	2,016	2,100	252
2014-11-10	2,003	2,012	2,003	2,012	800	251.50
2014-11-07	2,004	2,007	2,003	2,003	800	250.38
2014-11-06	2,005	2,005	2,000	2,000	900	250
2014-11-05	2,011	2,011	2,000	2,006	2,200	250.75
2014-11-04	2,010	2,060	2,005	2,011	4,600	251.38
2014-10-31	1,970	2,005	1,970	1,975	2,500	246.88
2014-10-30	1,958	1,970	1,958	1,960	800	245
2014-10-29	1,937	1,965	1,937	1,958	700	244.75
2014-10-28	1,932	1,969	1,932	1,937	3,600	242.13
2014-10-27	1,937	1,937	1,866	1,880	1,100	235
2014-10-24	1,885	1,885	1,856	1,856	500	232
2014-10-23	1,862	1,880	1,862	1,880	300	235
2014-10-20	1,910	1,910	1,910	1,910	100	238.75
2014-10-17	1,851	1,852	1,851	1,852	500	231.50
2014-10-16	1,852	1,855	1,850	1,855	1,700	231.88
2014-10-15	1,870	1,900	1,870	1,875	800	234.38
2014-10-14	1,905	1,905	1,880	1,900	1,600	237.50
2014-10-10	1,891	1,906	1,890	1,906	600	238.25
2014-10-09	1,930	1,930	1,930	1,930	100	241.25
2014-10-08	1,926	1,926	1,921	1,921	400	240.13
2014-10-07	1,965	1,967	1,965	1,967	400	245.88
2014-10-06	1,940	1,940	1,925	1,925	300	240.63
2014-10-02	1,949	1,949	1,900	1,900	2,200	237.50
2014-10-01	1,970	1,970	1,951	1,951	400	243.88
2014-09-30	1,970	1,974	1,950	1,974	1,100	246.75
2014-09-29	1,965	1,995	1,965	1,975	800	246.88
2014-09-26	1,978	1,978	1,961	1,961	300	245.13
2014-09-25	1,966	1,978	1,966	1,978	1,500	247.25
2014-09-24	1,969	1,970	1,956	1,965	1,800	245.63
2014-09-22	1,950	1,969	1,950	1,969	500	246.13
2014-09-19	1,922	1,951	1,922	1,950	2,200	243.75
2014-09-18	1,922	1,928	1,922	1,928	800	241
2014-09-17	1,925	1,926	1,922	1,922	800	240.25
2014-09-16	1,942	1,942	1,921	1,925	1,300	240.63
2014-09-12	1,902	1,902	1,902	1,902	100	237.75
2014-09-10	1,904	1,919	1,900	1,900	500	237.50
2014-09-09	1,880	1,900	1,880	1,900	300	237.50
2014-09-08	1,917	1,917	1,875	1,875	400	234.38
2014-09-05	1,885	1,918	1,880	1,918	900	239.75
2014-09-04	1,886	1,886	1,870	1,873	400	234.13
2014-09-03	1,924	1,924	1,910	1,910	300	238.75
2014-09-02	1,880	1,913	1,880	1,910	3,200	238.75
2014-09-01	1,862	1,862	1,861	1,862	600	232.75
2014-08-29	1,860	1,860	1,857	1,857	1,100	232.13
2014-08-28	1,896	1,896	1,860	1,864	2,300	233
2014-08-27	1,899	1,899	1,899	1,899	100	237.38
2014-08-26	1,899	1,899	1,880	1,880	700	235
2014-08-25	1,866	1,897	1,864	1,875	1,100	234.38
2014-08-22	1,865	1,865	1,865	1,865	100	233.13
2014-08-21	1,861	1,900	1,861	1,863	1,700	232.88
2014-08-20	1,857	1,864	1,849	1,855	1,100	231.88
2014-08-19	1,849	1,856	1,836	1,856	1,000	232
2014-08-18	1,848	1,848	1,830	1,830	900	228.75
2014-08-15	1,869	1,869	1,843	1,850	700	231.25
2014-08-14	1,850	1,850	1,830	1,832	1,200	229
2014-08-13	1,862	1,879	1,853	1,855	900	231.88
2014-08-12	1,851	1,851	1,851	1,851	100	231.38
2014-08-11	1,881	1,881	1,834	1,834	1,100	229.25
2014-08-08	1,877	1,877	1,800	1,841	4,200	230.13
2014-08-07	1,876	1,880	1,876	1,877	900	234.63
2014-08-06	1,892	1,916	1,886	1,916	2,000	239.50
2014-08-05	1,930	1,930	1,909	1,928	600	241
2014-08-04	1,901	1,936	1,901	1,930	1,000	241.25
2014-08-01	1,900	1,915	1,892	1,915	4,100	239.38
2014-07-31	1,920	1,920	1,901	1,915	4,100	239.38
2014-07-30	1,925	1,947	1,901	1,938	4,200	242.25
2014-07-29	1,930	1,980	1,920	1,949	13,800	243.63
2014-07-28	2,030	2,080	2,025	2,080	1,900	260
2014-07-25	2,020	2,025	2,000	2,000	1,400	250
2014-07-24	1,975	1,990	1,975	1,980	500	247.50
2014-07-23	1,971	1,971	1,970	1,970	700	246.25
2014-07-22	1,957	1,980	1,957	1,971	900	246.38
2014-07-18	1,971	1,995	1,955	1,955	2,000	244.38
2014-07-17	2,000	2,000	2,000	2,000	100	250
2014-07-16	1,960	1,980	1,960	1,980	3,400	247.50
2014-07-15	1,960	1,978	1,960	1,965	800	245.63
2014-07-14	1,960	1,980	1,960	1,980	700	247.50
2014-07-11	1,980	1,980	1,955	1,958	1,300	244.75
2014-07-10	1,971	1,975	1,965	1,965	900	245.63
2014-07-09	1,980	1,980	1,980	1,980	100	247.50
2014-07-08	2,050	2,050	2,000	2,000	700	250
2014-07-07	2,040	2,058	2,027	2,058	2,100	257.25
2014-07-04	2,050	2,050	2,026	2,045	2,100	255.63
2014-07-03	2,030	2,030	2,000	2,000	300	250
2014-07-02	1,980	2,032	1,980	2,030	1,600	253.75
2014-07-01	1,930	1,990	1,930	1,969	1,400	246.13
2014-06-30	1,920	1,925	1,915	1,925	1,000	240.63
2014-06-27	1,960	1,960	1,899	1,900	1,500	237.50
2014-06-26	1,956	1,979	1,956	1,960	2,300	245
2014-06-25	1,955	1,987	1,955	1,970	900	246.25
2014-06-24	1,978	1,978	1,955	1,955	1,300	244.38
2014-06-23	1,914	1,960	1,914	1,960	300	245
2014-06-20	1,976	1,977	1,903	1,903	4,500	237.88
2014-06-19	1,964	2,040	1,961	1,999	6,400	249.88
2014-06-18	1,890	2,000	1,880	2,000	6,700	250
2014-06-17	1,902	1,905	1,867	1,895	700	236.88
2014-06-16	1,970	1,970	1,900	1,928	1,900	241
2014-06-13	1,930	1,950	1,930	1,930	2,300	241.25
2014-06-12	1,900	1,935	1,870	1,935	2,600	241.88
2014-06-11	1,851	1,886	1,851	1,886	1,000	235.75
2014-06-10	1,832	1,870	1,832	1,851	3,700	231.38
2014-06-09	1,835	1,835	1,831	1,832	400	229
2014-06-06	1,850	1,850	1,850	1,850	300	231.25
2014-06-05	1,830	1,830	1,816	1,817	700	227.13
2014-06-04	1,820	1,840	1,820	1,840	600	230
2014-06-03	1,808	1,810	1,804	1,810	500	226.25
2014-06-02	1,790	1,808	1,773	1,808	2,700	226
2014-05-30	1,799	1,799	1,771	1,777	500	222.13
2014-05-29	1,770	1,771	1,770	1,771	1,000	221.38
2014-05-28	1,770	1,790	1,770	1,771	500	221.38
2014-05-27	1,825	1,829	1,750	1,762	2,100	220.25
2014-05-26	1,818	1,818	1,790	1,800	1,000	225
2014-05-23	1,778	1,778	1,778	1,778	600	222.25
2014-05-22	1,770	1,772	1,770	1,772	300	221.50
2014-05-21	1,768	1,771	1,768	1,771	400	221.38
2014-05-20	1,732	1,735	1,728	1,728	1,900	216
2014-05-19	1,812	1,812	1,729	1,730	1,200	216.25
2014-05-15	1,800	1,802	1,800	1,802	800	225.25
2014-05-14	1,791	1,791	1,791	1,791	500	223.88
2014-05-13	1,830	1,835	1,830	1,830	1,200	228.75
2014-05-12	1,835	1,835	1,830	1,830	200	228.75
2014-05-09	1,850	1,870	1,830	1,835	1,000	229.38
2014-05-08	1,880	1,880	1,830	1,830	1,300	228.75
2014-05-07	1,910	1,910	1,880	1,880	1,200	235
2014-05-02	1,900	1,909	1,891	1,891	3,400	236.38
2014-05-01	1,827	1,880	1,827	1,868	1,000	233.50
2014-04-30	1,840	1,840	1,800	1,827	1,300	228.38
2014-04-28	1,858	1,900	1,800	1,800	2,800	225
2014-04-25	1,810	1,857	1,810	1,857	600	232.13
2014-04-24	1,802	1,802	1,802	1,802	300	225.25
2014-04-23	1,794	1,815	1,794	1,815	300	226.88
2014-04-22	1,849	1,855	1,830	1,830	1,700	228.75
2014-04-21	1,810	1,810	1,785	1,785	500	223.13
2014-04-18	1,810	1,810	1,810	1,810	200	226.25
2014-04-16	1,774	1,781	1,767	1,781	1,000	222.63
2014-04-15	1,730	1,780	1,730	1,780	300	222.50
2014-04-14	1,745	1,745	1,725	1,725	600	215.63
2014-04-11	1,745	1,760	1,745	1,746	1,000	218.25
2014-04-10	1,820	1,820	1,763	1,763	800	220.38
2014-04-09	1,800	1,800	1,790	1,790	1,600	223.75
2014-04-04	1,805	1,819	1,805	1,819	200	227.38
2014-04-03	1,850	1,850	1,800	1,800	500	225
2014-04-02	1,839	1,854	1,812	1,850	1,200	231.25
2014-04-01	1,830	1,830	1,805	1,830	400	228.75
2014-03-31	1,825	1,826	1,797	1,797	1,000	224.63
2014-03-28	1,775	1,835	1,775	1,820	2,700	227.50
2014-03-27	1,755	1,765	1,740	1,765	800	220.63
2014-03-26	1,756	1,780	1,742	1,766	1,600	220.75
2014-03-25	1,765	1,779	1,741	1,779	2,100	222.38
2014-03-24	1,780	1,799	1,761	1,770	2,600	221.25
2014-03-20	1,840	1,840	1,761	1,761	400	220.13
2014-03-19	1,860	1,860	1,845	1,846	2,000	230.75
2014-03-18	1,850	1,850	1,839	1,849	1,200	231.13
2014-03-17	1,896	1,896	1,860	1,860	500	232.50
2014-03-14	1,887	1,895	1,864	1,895	1,200	236.88
2014-03-13	1,889	1,895	1,889	1,891	600	236.38
2014-03-12	1,920	1,922	1,888	1,888	1,200	236
2014-03-11	1,900	1,958	1,900	1,957	2,900	244.63
2014-03-10	1,845	1,885	1,845	1,884	1,100	235.50
2014-03-07	1,869	1,895	1,844	1,844	3,100	230.50
2014-03-06	1,870	1,870	1,867	1,867	200	233.38
2014-03-05	1,887	1,887	1,877	1,877	800	234.63
2014-03-03	1,885	1,885	1,869	1,880	500	235
2014-02-28	1,890	1,890	1,890	1,890	2,100	236.25
2014-02-27	1,920	1,920	1,892	1,905	900	238.13
2014-02-26	1,909	1,910	1,900	1,900	900	237.50
2014-02-25	1,929	1,929	1,891	1,907	800	238.38
2014-02-24	1,885	1,912	1,885	1,911	600	238.88
2014-02-21	1,885	1,885	1,885	1,885	100	235.63
2014-02-20	1,895	1,895	1,895	1,895	200	236.88
2014-02-19	1,860	1,986	1,860	1,986	1,900	248.25
2014-02-18	1,910	1,910	1,865	1,880	800	235
2014-02-17	1,890	1,990	1,880	1,880	300	235
2014-02-14	1,872	1,872	1,860	1,860	500	232.50
2014-02-13	1,898	1,978	1,872	1,872	800	234
2014-02-12	1,858	1,875	1,858	1,870	600	233.75
2014-02-10	1,899	1,899	1,898	1,898	400	237.25
2014-02-07	1,910	1,910	1,897	1,897	400	237.13
2014-02-06	1,791	1,860	1,791	1,830	600	228.75
2014-02-05	1,785	1,800	1,785	1,790	1,800	223.75
2014-02-04	1,800	1,800	1,712	1,770	3,500	221.25
2014-02-03	1,933	1,933	1,820	1,850	3,100	231.25
2014-01-31	1,984	1,991	1,948	1,948	1,200	243.50
2014-01-30	2,001	2,001	1,981	1,981	3,000	247.63
2014-01-29	2,045	2,098	2,020	2,020	1,300	252.50
2014-01-28	1,921	2,034	1,920	2,021	2,000	252.63
2014-01-27	1,998	1,998	1,938	1,950	3,100	243.75
2014-01-24	2,099	2,117	2,040	2,079	4,700	259.88
2014-01-23	2,179	2,179	2,113	2,149	1,800	268.63
2014-01-22	2,100	2,170	2,100	2,160	2,700	270
2014-01-21	2,071	2,090	2,071	2,090	2,600	261.25
2014-01-20	2,050	2,070	2,024	2,070	1,700	258.75
2014-01-17	2,051	2,080	2,020	2,070	900	258.75
2014-01-16	2,089	2,089	2,051	2,051	500	256.38
2014-01-15	1,998	2,095	1,981	2,081	2,600	260.13
2014-01-14	1,978	1,998	1,974	1,998	2,500	249.75
2014-01-10	1,978	1,990	1,970	1,974	1,600	246.75
2014-01-09	1,955	2,000	1,951	1,980	4,300	247.50
2014-01-08	1,901	1,940	1,901	1,928	600	241
2014-01-07	1,927	1,927	1,900	1,900	1,100	237.50
2014-01-06	1,940	1,950	1,880	1,927	6,100	240.88

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

6161 (株)エスティック の時系列データ [2014年度]

6161 (株)エスティックの時系列データ [2014年度]