6161 (株)エスティック の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302,4002,4002,3522,352600294
2015-12-292,3992,3992,3602,360600295
2015-12-282,2932,3922,2882,3924,800299
2015-12-252,3572,3572,2922,3163,800289.50
2015-12-242,3812,3902,3022,3753,100296.88
2015-12-222,4242,4292,4002,4102,100301.25
2015-12-212,4122,4482,3992,4002,500300
2015-12-182,4502,4512,4152,4301,500303.75
2015-12-172,4912,4912,4512,4511,300306.38
2015-12-162,4002,4952,4002,4911,100311.38
2015-12-152,4002,4292,4002,424600303
2015-12-142,4022,4022,3802,380700297.50
2015-12-112,4442,4442,3802,4292,200303.63
2015-12-102,4782,4782,4452,454800306.75
2015-12-092,5102,5102,5002,5001,000312.50
2015-12-072,5902,5902,5402,540400317.50
2015-12-042,5022,5202,5022,5101,100313.75
2015-12-032,5802,5852,5802,580600322.50
2015-12-022,6002,6002,5722,6001,800325
2015-12-012,6232,6602,5992,6531,700331.63
2015-11-302,6592,6592,5602,648900331
2015-11-272,6502,6502,6092,648900331
2015-11-262,6002,6062,5502,6061,900325.75
2015-11-252,5402,5902,4952,5901,100323.75
2015-11-242,5772,6102,4702,5902,600323.75
2015-11-202,5202,5792,5202,577400322.13
2015-11-192,5402,5502,5052,5051,600313.13
2015-11-182,6002,6002,5172,525500315.63
2015-11-172,5982,6602,5622,5641,800320.50
2015-11-162,4802,5552,4302,5491,600318.63
2015-11-132,5852,6402,5502,5505,800318.75
2015-11-122,3902,7002,3712,58726,800323.38
2015-11-112,2502,2572,2502,2571,300282.13
2015-11-102,2692,2752,2632,264800283
2015-11-092,2802,2902,2602,2691,400283.63
2015-11-062,2702,2702,2502,2601,600282.50
2015-11-052,2802,2802,2502,2612,500282.63
2015-11-042,2922,3202,2922,2954,900286.88
2015-11-022,3952,4202,3902,3901,800298.75
2015-10-302,4002,4002,3732,395500299.38
2015-10-292,3902,3912,3712,3712,600296.38
2015-10-272,3982,4032,3682,3681,800296
2015-10-262,3952,3952,3602,3671,400295.88
2015-10-232,3562,3892,3562,3891,600298.63
2015-10-222,3502,3502,3502,350200293.75
2015-10-212,3502,3502,3502,350100293.75
2015-10-202,3502,3502,3502,350100293.75
2015-10-192,3502,3522,3502,350600293.75
2015-10-162,3992,3992,3992,399500299.88
2015-10-142,3902,4002,3902,3991,300299.88
2015-10-132,3202,3902,3202,390300298.75
2015-10-092,3092,3102,3092,310600288.75
2015-10-082,3102,3102,3092,309400288.63
2015-10-062,3602,3602,2912,2911,300286.38
2015-10-052,4002,4702,3202,320300290
2015-10-022,2702,3002,2702,3001,300287.50
2015-10-012,3002,3002,3002,300100287.50
2015-09-302,2802,4002,2802,400500300
2015-09-292,2862,2862,2862,286200285.75
2015-09-282,2802,2862,2802,286400285.75
2015-09-252,2352,2502,2302,250600281.25
2015-09-242,2902,2902,2302,24010,300280
2015-09-182,2632,2632,2502,260800282.50
2015-09-172,2612,2632,2602,2631,000282.88
2015-09-162,2632,2722,2502,2501,500281.25
2015-09-152,3602,3602,2602,2601,000282.50
2015-09-142,3102,3102,3102,310600288.75
2015-09-112,2612,3852,2612,3851,300298.13
2015-09-102,2602,2602,2602,260600282.50
2015-09-092,2202,2952,1982,2956,500286.88
2015-09-082,1732,2492,1612,1611,000270.13
2015-09-072,2842,2842,1342,2001,900275
2015-09-042,3002,3002,3002,300100287.50
2015-09-032,3452,3482,2922,3171,400289.63
2015-09-022,2922,3032,2922,3001,300287.50
2015-09-012,4252,4262,3622,3622,000295.25
2015-08-312,4502,4502,4222,4252,600303.13
2015-08-282,3522,4372,3522,4372,800304.63
2015-08-272,3672,3892,3402,3892,300298.63
2015-08-262,2602,2992,2502,2671,300283.38
2015-08-252,1242,3832,0722,2103,800276.25
2015-08-242,2862,3452,2232,2245,200278
2015-08-212,5012,5012,3502,3864,000298.25
2015-08-202,5392,5392,5152,5151,200314.38
2015-08-192,5612,5612,5512,551600318.88
2015-08-182,5522,5692,5522,567600320.88
2015-08-172,5752,5832,5502,550700318.75
2015-08-142,5502,5752,5482,5482,200318.50
2015-08-132,5912,5922,5402,5401,400317.50
2015-08-122,6172,6392,5982,5992,100324.88
2015-08-112,5852,6482,5852,6464,700330.75
2015-08-102,6002,6002,5362,5655,900320.63
2015-08-072,6702,6702,6012,6043,600325.50
2015-08-062,7202,7202,5902,6726,400334
2015-08-052,7402,7502,7182,7221,200340.25
2015-08-042,7182,8012,7182,7502,800343.75
2015-08-032,7492,7492,7182,7181,200339.75
2015-07-312,7202,7992,7152,749900343.63
2015-07-302,7592,7602,7082,7083,300338.50
2015-07-292,7712,7712,6502,6754,200334.38
2015-07-282,7532,8002,7522,7733,400346.63
2015-07-272,9472,9492,8512,8513,500356.38
2015-07-242,9412,9552,9002,9491,300368.63
2015-07-232,9592,9602,8922,892400361.50
2015-07-222,9702,9802,9052,9592,400369.88
2015-07-212,9752,9802,9582,958900369.75
2015-07-172,8842,8902,8802,8901,800361.25
2015-07-162,8302,8402,8052,805500350.63
2015-07-152,7942,8202,7512,7801,000347.50
2015-07-142,7202,7312,7102,7302,700341.25
2015-07-132,7002,7002,6502,650700331.25
2015-07-102,6952,7502,6402,6404,000330
2015-07-092,4812,5952,4602,5956,800324.38
2015-07-082,8302,8302,6302,6314,900328.88
2015-07-072,7562,8082,7562,808900351
2015-07-062,8802,8802,7112,7564,000344.50
2015-07-032,8802,8802,8802,880100360
2015-07-022,9202,9382,8802,880800360
2015-07-012,9062,9192,9052,910700363.75
2015-06-302,8802,8802,8502,877700359.63
2015-06-292,8252,9952,8162,8302,700353.75
2015-06-262,9602,9802,9002,9403,400367.50
2015-06-252,9002,9102,8412,9103,600363.75
2015-06-242,8802,9402,8172,8355,700354.38
2015-06-232,7412,8502,7412,8002,900350
2015-06-222,6702,7202,6702,7202,800340
2015-06-192,5882,6602,5882,6601,300332.50
2015-06-182,6502,6502,5882,5881,400323.50
2015-06-172,5632,6692,5632,6541,200331.75
2015-06-162,6302,6302,5852,5851,000323.13
2015-06-152,6362,6832,6252,6503,300331.25
2015-06-122,6882,7002,6312,6865,800335.75
2015-06-112,5912,5952,5412,5891,400323.63
2015-06-102,5912,5912,5902,5911,900323.88
2015-06-092,5552,5942,5202,5941,300324.25
2015-06-082,5702,6202,5602,5652,400320.63
2015-06-052,5802,6082,5662,5661,100320.75
2015-06-042,6192,6302,5802,5854,400323.13
2015-06-032,5602,6202,5502,6104,000326.25
2015-06-022,5502,5552,5012,5501,400318.75
2015-06-012,5302,5502,5302,550300318.75
2015-05-292,5252,5302,5252,530700316.25
2015-05-282,5302,5302,4902,5303,300316.25
2015-05-272,5802,5902,5202,5302,300316.25
2015-05-262,5302,5502,5302,5502,500318.75
2015-05-252,4482,5002,4482,4813,100310.13
2015-05-222,4282,4312,4282,431700303.88
2015-05-212,4302,4552,4292,4291,900303.63
2015-05-202,4892,4892,4522,452700306.50
2015-05-192,4692,4892,4692,489500311.13
2015-05-182,4802,4802,4652,475400309.38
2015-05-152,4332,4802,4332,4801,600310
2015-05-142,4652,4652,4322,432700304
2015-05-132,4602,4602,4202,430700303.75
2015-05-122,4492,4602,4302,4602,800307.50
2015-05-112,4502,4502,4302,4301,800303.75
2015-05-082,4252,4502,4252,4501,200306.25
2015-05-072,4252,4252,3802,4111,300301.38
2015-05-012,4202,4702,4202,46413,000308
2015-04-302,4002,4702,4002,46411,200308
2015-04-282,3402,3782,3262,378800297.25
2015-04-272,3492,3502,3402,3401,300292.50
2015-04-242,3162,3292,3162,329500291.13
2015-04-232,3022,3302,3022,3161,300289.50
2015-04-222,3162,3162,3162,316400289.50
2015-04-212,2882,3392,2882,3392,800292.38
2015-04-202,3002,3002,2882,2881,400286
2015-04-142,3352,3482,3162,316700289.50
2015-04-132,3492,3502,3462,3461,800293.25
2015-04-102,3152,3322,3002,3001,300287.50
2015-04-092,2412,3302,2412,3166,400289.50
2015-04-082,2632,2632,2302,2301,200278.75
2015-04-072,2652,2982,2652,2681,100283.50
2015-04-062,2932,2932,2572,263700282.88
2015-04-032,2852,2882,2512,251500281.38
2015-04-022,2292,2352,2292,235300279.38
2015-04-012,2402,2602,2202,2201,500277.50
2015-03-312,2352,2502,2352,240500280
2015-03-302,2952,2952,2152,2501,200281.25
2015-03-272,2952,2952,2952,295100286.88
2015-03-262,3492,3492,3002,3351,300291.88
2015-03-252,3062,3122,3002,3042,400288
2015-03-242,3212,3212,3102,3101,600288.75
2015-03-232,3202,3302,3102,3252,600290.63
2015-03-202,3062,3402,3062,3261,000290.75
2015-03-192,3352,3462,3022,3101,500288.75
2015-03-182,3402,3772,3402,3741,800296.75
2015-03-172,4302,4492,4102,4151,400301.88
2015-03-162,4482,4482,4202,420900302.50
2015-03-132,4002,4442,3952,4252,500303.13
2015-03-122,4502,4502,4302,4311,200303.88
2015-03-112,3952,4452,3952,4302,800303.75
2015-03-102,3512,3952,3512,3951,300299.38
2015-03-092,3302,4002,3302,4002,400300
2015-03-062,3402,3502,3202,330700291.25
2015-03-052,3952,3952,3402,340700292.50
2015-03-042,3402,4092,3402,4081,500301
2015-03-032,3402,3512,3402,3401,300292.50
2015-02-272,3472,3502,2902,2911,100286.38
2015-02-262,3352,3392,3302,339700292.38
2015-02-252,3032,3302,3032,330900291.25
2015-02-242,2992,2992,2712,2991,300287.38
2015-02-232,2602,2742,2592,2701,400283.75
2015-02-202,2362,2582,2362,2551,900281.88
2015-02-192,2402,2402,2352,236600279.50
2015-02-182,2302,2632,2302,245500280.63
2015-02-172,2412,2412,2302,230800278.75
2015-02-162,2322,2612,2322,2402,100280
2015-02-132,2392,2392,2162,2191,100277.38
2015-02-122,2192,2222,2192,222200277.75
2015-02-102,2302,2302,2162,217700277.13
2015-02-092,2132,2582,2132,242900280.25
2015-02-062,2372,2372,2112,2121,200276.50
2015-02-052,2382,2382,2112,2361,300279.50
2015-02-042,2322,2572,2322,2571,700282.13
2015-02-032,2322,2662,2302,2661,800283.25
2015-02-022,2702,2702,2502,2511,900281.38
2015-01-302,2952,2952,2792,279500284.88
2015-01-292,2722,3182,2502,2502,500281.25
2015-01-282,2852,3452,2662,2708,300283.75
2015-01-272,3442,3802,2272,28222,300285.25
2015-01-262,3552,5442,3502,54413,600318
2015-01-232,2832,3502,2832,3322,400291.50
2015-01-222,3002,3342,2682,3331,000291.63
2015-01-212,2802,2862,2752,2801,000285
2015-01-202,3202,3202,2832,2831,000285.38
2015-01-192,3322,3322,3202,320500290
2015-01-162,3002,3452,3002,339800292.38
2015-01-152,3102,3452,3102,345700293.13
2015-01-142,3052,3202,3052,3101,300288.75
2015-01-132,2902,3052,2902,305200288.13
2015-01-092,2952,3302,2852,2851,200285.63
2015-01-082,2662,3302,2662,2912,400286.38
2015-01-072,2702,2752,2562,2561,000282
2015-01-062,2802,3292,2802,2821,100285.25
2015-01-052,3482,3502,2612,2802,200285

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