6161 (株)エスティック の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-293,7653,8153,7653,8101,500952.50
2017-12-283,8653,8653,7053,7652,900941.25
2017-12-273,7803,8703,7603,8355,900958.75
2017-12-263,6203,7253,6103,7056,000926.25
2017-12-253,6653,6653,6153,6402,900910
2017-12-223,6803,7003,6303,6656,900916.25
2017-12-213,6203,6903,6153,6407,600910
2017-12-203,5553,6203,4753,6205,000905
2017-12-193,6503,6503,5603,5608,200890
2017-12-183,7303,7303,6453,6508,800912.50
2017-12-153,6803,7203,6503,6804,400920
2017-12-143,7003,7153,6653,6853,700921.25
2017-12-133,7253,7353,6653,6855,500921.25
2017-12-123,7253,7253,6703,7003,600925
2017-12-113,6903,7053,6753,6802,500920
2017-12-083,7453,7453,6603,6903,100922.50
2017-12-073,6203,6953,6203,6906,600922.50
2017-12-063,7303,7303,6053,6155,600903.75
2017-12-053,7303,8453,7003,7457,700936.25
2017-12-043,8003,8403,7503,7752,500943.75
2017-12-013,8953,8953,7503,75011,200937.50
2017-11-303,9003,9303,8553,9155,700978.75
2017-11-293,9904,0153,8603,90518,800976.25
2017-11-283,9253,9703,8703,9708,800992.50
2017-11-273,8353,9303,8353,89015,100972.50
2017-11-243,6953,8003,6403,80010,200950
2017-11-223,6353,7003,6353,6605,400915
2017-11-213,6003,6403,5903,6057,100901.25
2017-11-203,5653,5903,5153,5904,300897.50
2017-11-173,6253,6353,4703,5654,900891.25
2017-11-163,5303,5953,5253,5407,700885
2017-11-153,8053,8353,5053,52017,700880
2017-11-133,7703,7903,6703,7507,400937.50
2017-11-103,6553,7503,5603,7258,300931.25
2017-11-093,6703,7503,6203,6509,200912.50
2017-11-083,6503,6503,5853,6453,800911.25
2017-11-073,5303,6803,5303,66014,000915
2017-11-063,5703,5703,5203,5358,300883.75
2017-11-023,5253,5353,5153,5357,800883.75
2017-11-013,5353,5803,5253,5707,500892.50
2017-10-313,5503,5603,5103,5453,300886.25
2017-10-303,5503,5503,4703,5308,200882.50
2017-10-273,6503,6503,4553,48024,600870
2017-10-263,3003,3103,2303,3004,800825
2017-10-253,1653,2853,1453,2655,100816.25
2017-10-243,1803,1953,1603,1601,200790
2017-10-233,1803,1853,1253,1801,700795
2017-10-203,1503,1853,0803,1252,900781.25
2017-10-193,2203,2203,2203,220200805
2017-10-183,2503,2503,2203,220900805
2017-10-173,2753,2753,2503,2751,300818.75
2017-10-163,2853,3303,2753,2751,700818.75
2017-10-133,2953,3303,2953,3305,100832.50
2017-10-123,2603,3253,2603,3001,600825
2017-10-113,3053,3203,2503,2904,700822.50
2017-10-103,2853,3703,2703,3407,500835
2017-10-063,2453,2903,2453,2902,000822.50
2017-10-053,2403,2453,2403,240600810
2017-10-043,2553,2553,2353,2451,200811.25
2017-10-033,2253,2453,2203,2254,100806.25
2017-10-023,2703,2703,1903,2103,700802.50
2017-09-293,1453,2103,1453,2102,400802.50
2017-09-283,1003,1203,0953,1001,300775
2017-09-273,1453,1453,0953,1051,300776.25
2017-09-263,1303,1303,1053,105800776.25
2017-09-253,1003,1153,0553,0854,100771.25
2017-09-223,1103,1103,0103,0853,100771.25
2017-09-213,1453,1453,1003,1103,200777.50
2017-09-203,0503,1502,9983,1358,900783.75
2017-09-193,0003,0253,0003,0252,300756.25
2017-09-152,9853,0052,9853,0001,700750
2017-09-142,9942,9942,9772,9771,300744.25
2017-09-132,9742,9912,9702,9762,200744
2017-09-122,9642,9702,9502,9704,900742.50
2017-09-112,9302,9482,9032,9431,900735.75
2017-09-082,9462,9462,8942,9461,000736.50
2017-09-072,8702,9402,8522,8971,400724.25
2017-09-062,8692,8692,8042,8673,500716.75
2017-09-052,9182,9182,8702,8765,700719
2017-09-042,9222,9222,8962,9003,600725
2017-09-012,8972,9192,8962,9091,800727.25
2017-08-312,8902,9212,8892,8963,400724
2017-08-302,9072,9152,8862,8863,200721.50
2017-08-292,9212,9222,9052,9083,200727
2017-08-282,9442,9442,9172,9202,000730
2017-08-252,9492,9492,9182,9462,500736.50
2017-08-242,9272,9492,9202,9301,200732.50
2017-08-232,9172,9502,9162,9503,900737.50
2017-08-222,9442,9502,9302,9302,000732.50
2017-08-212,9612,9812,9602,9602,300740
2017-08-182,9812,9992,9762,9761,100744
2017-08-173,0203,0202,9902,990900747.50
2017-08-163,0053,0052,9902,9901,000747.50
2017-08-153,0053,0453,0003,0101,500752.50
2017-08-143,0253,0503,0003,0302,400757.50
2017-08-103,0253,0853,0253,0852,300771.25
2017-08-093,0803,0903,0253,0251,800756.25
2017-08-083,1003,1003,0353,0802,500770
2017-08-073,1103,1103,1003,1051,300776.25
2017-08-043,1053,1753,0803,1202,000780
2017-08-033,1353,1603,0953,1503,900787.50
2017-08-022,9703,0902,9703,0753,400768.75
2017-08-013,0153,0302,9622,9704,500742.50
2017-07-312,8613,0252,8572,98525,500746.25
2017-07-283,3103,3403,2803,2902,400822.50
2017-07-273,3503,3503,3003,3401,200835
2017-07-263,3503,3503,3053,340900835
2017-07-253,2903,3003,2903,300900825
2017-07-243,3053,3103,2803,3101,400827.50
2017-07-213,2403,3053,2353,3051,100826.25
2017-07-203,2553,2653,2553,265200816.25
2017-07-193,2153,2503,2103,2501,500812.50
2017-07-183,3703,3703,2853,2851,100821.25
2017-07-143,3603,3603,3153,3403,200835
2017-07-133,3453,3503,3403,3501,200837.50
2017-07-123,3203,3503,3203,3451,900836.25
2017-07-113,2453,3503,2453,3153,400828.75
2017-07-103,2653,2653,2253,2602,500815
2017-07-073,1953,2153,1953,2151,300803.75
2017-07-063,2503,2503,2303,2451,500811.25
2017-07-053,1953,2503,1953,2501,600812.50
2017-07-043,1903,1903,1603,1803,600795
2017-07-033,1603,2303,1603,2006,700800
2017-06-303,2903,2903,1753,2306,300807.50
2017-06-293,3353,3503,3103,3102,900827.50
2017-06-283,4203,4303,3353,3353,600833.75
2017-06-273,4053,4053,3353,3804,600845
2017-06-263,4153,4153,2953,3106,400827.50
2017-06-233,3803,3803,3353,3451,900836.25
2017-06-223,3353,3853,3303,3302,700832.50
2017-06-213,3503,3903,3303,3302,800832.50
2017-06-203,3403,4003,3403,3902,600847.50
2017-06-193,3303,3453,3103,3352,900833.75
2017-06-163,4103,4253,3453,3656,600841.25
2017-06-153,5503,5503,4653,4702,500867.50
2017-06-143,5503,5903,5503,5502,500887.50
2017-06-133,5703,5903,5503,5503,700887.50
2017-06-123,6003,6303,5453,5758,300893.75
2017-06-093,5453,5853,5203,5703,400892.50
2017-06-083,5403,5803,4903,4907,000872.50
2017-06-073,5303,5303,5203,5302,100882.50
2017-06-063,4853,5103,4853,4902,900872.50
2017-06-053,5003,5003,4353,4753,500868.75
2017-06-023,5453,5453,5003,5155,400878.75
2017-06-013,4553,5553,4503,5007,900875
2017-05-313,4753,4853,4153,4456,300861.25
2017-05-303,5153,5153,4553,4553,500863.75
2017-05-293,4953,5453,4953,5408,800885
2017-05-263,3803,4953,3603,49518,400873.75
2017-05-253,3903,3903,3053,3357,300833.75
2017-05-243,3353,3653,2603,3255,600831.25
2017-05-233,4153,4253,3003,3507,100837.50
2017-05-223,4153,4403,4003,4252,600856.25
2017-05-193,4003,4353,3953,4155,800853.75
2017-05-183,3153,4203,3153,4009,100850
2017-05-173,2803,5003,2803,45521,900863.75
2017-05-163,1353,2503,1053,25017,200812.50
2017-05-153,0803,1453,0803,1355,100783.75
2017-05-123,1053,1103,0853,0853,600771.25
2017-05-113,1403,1403,1003,1206,300780
2017-05-103,0803,1403,0503,1405,300785
2017-05-093,0703,0903,0503,0551,800763.75
2017-05-083,0853,0853,0003,07010,900767.50
2017-05-022,9863,0002,9112,9785,400744.50
2017-05-013,0903,0903,0003,0107,900752.50
2017-04-283,1503,1753,0803,08513,200771.25
2017-04-273,0903,0953,0503,0609,500765
2017-04-262,9393,0402,9393,0409,200760
2017-04-252,8592,9192,8402,9132,900728.25
2017-04-242,9072,9392,8802,8954,900723.75
2017-04-212,9142,9142,8602,9075,500726.75
2017-04-202,8482,8812,8302,8745,600718.50
2017-04-192,7402,8312,7402,8054,700701.25
2017-04-182,7502,7632,7252,7413,500685.25
2017-04-172,6802,7492,6662,7006,600675
2017-04-142,7002,7492,6702,6908,100672.50
2017-04-132,7602,7602,6612,7076,200676.75
2017-04-122,8092,8402,7652,7737,200693.25
2017-04-112,9302,9302,8572,8764,700719
2017-04-102,7842,9262,7612,9218,600730.25
2017-04-072,7802,7802,6602,74519,100686.25
2017-04-062,8522,8662,8012,80710,800701.75
2017-04-052,9293,0152,8502,89918,500724.75
2017-04-043,1603,1602,9393,00012,800750
2017-04-033,1253,1953,0703,17012,100792.50
2017-03-313,2753,2753,1703,1957,100798.75
2017-03-303,1953,2653,1853,22512,800806.25
2017-03-293,1803,1853,0603,12014,300780
2017-03-283,2553,2553,1603,1803,900795
2017-03-273,2653,2653,1003,21012,200802.50
2017-03-243,2653,2903,2403,2657,800816.25
2017-03-233,3353,3503,2703,3008,000825
2017-03-223,3803,3803,2853,3757,800843.75
2017-03-213,5003,5403,4153,4357,500858.75
2017-03-173,5653,5653,4453,55010,900887.50
2017-03-163,2203,5403,2203,49513,000873.75
2017-03-153,3653,4353,2403,28011,400820
2017-03-143,4503,4503,3803,4205,700855
2017-03-133,4903,6003,4303,45018,400862.50
2017-03-103,3453,3453,2553,3258,600831.25
2017-03-093,3303,3903,3103,3458,200836.25
2017-03-083,3003,3853,2603,30012,600825
2017-03-073,2203,2603,2003,2157,100803.75
2017-03-063,2203,2403,2053,2207,900805
2017-03-033,2103,2653,1853,2152,800803.75
2017-03-023,2653,2653,1853,2106,300802.50
2017-03-013,2153,2853,1803,2656,300816.25
2017-02-283,3003,3103,2103,2257,400806.25
2017-02-273,1403,2503,1253,25022,700812.50
2017-02-243,0403,1253,0353,0906,300772.50
2017-02-233,1003,1003,0303,0454,500761.25
2017-02-223,1003,1003,0753,1004,000775
2017-02-213,1003,1003,0553,0852,100771.25
2017-02-203,0753,1003,0503,0702,900767.50
2017-02-173,1003,1003,0203,0604,000765
2017-02-163,0753,1003,0453,0903,900772.50
2017-02-153,0603,0853,0003,0759,500768.75
2017-02-143,0603,1103,0503,0606,400765
2017-02-133,0003,0452,9103,03011,000757.50
2017-02-102,8152,8852,8112,8647,000716
2017-02-092,7522,8342,7202,81715,700704.25
2017-02-082,8902,8902,8062,8226,000705.50
2017-02-072,9832,9832,8942,8949,600723.50
2017-02-062,9903,0102,9812,9905,500747.50
2017-02-033,0853,0852,9752,9908,600747.50
2017-02-023,1303,1403,0653,0756,700768.75
2017-02-013,1503,1753,1253,1406,900785
2017-01-313,1803,1803,0753,15013,600787.50
2017-01-303,0403,1103,0303,1108,600777.50
2017-01-273,0503,0703,0003,0356,900758.75
2017-01-263,1353,1353,0503,05010,100762.50
2017-01-253,0003,1403,0003,10015,900775
2017-01-242,8292,9952,8292,99522,600748.75
2017-01-232,8202,8502,7852,8294,100707.25
2017-01-202,7552,8052,7552,7957,600698.75
2017-01-192,8002,8002,7432,7482,900687
2017-01-182,7122,7762,6522,7309,000682.50
2017-01-172,7872,8502,7192,71916,000679.75
2017-01-162,7202,7702,7102,7599,600689.75
2017-01-132,7202,7302,6912,7103,600677.50
2017-01-122,6912,7552,6052,69210,700673
2017-01-112,7002,7342,6822,6956,800673.75
2017-01-102,6372,6892,6372,6787,400669.50
2017-01-062,6362,6372,5822,6377,600659.25
2017-01-052,5402,6502,5402,63511,800658.75
2017-01-042,5492,5592,5002,5419,200635.25

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