6161 (株)エスティック の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304,7804,8054,7254,7258001,181.25
2020-12-29---4,850-1,212.50
2020-12-285,0005,0004,8504,8506001,212.50
2020-12-254,9504,9954,9504,9954001,248.75
2020-12-24---4,940-1,235
2020-12-234,9804,9804,9404,9402001,235
2020-12-225,0205,0304,9905,0303001,257.50
2020-12-215,0205,0505,0205,0501,1001,262.50
2020-12-184,9855,0204,9055,0201,5001,255
2020-12-175,0305,0404,9655,0402,1001,260
2020-12-165,0105,0104,8305,0003,6001,250
2020-12-154,9755,0104,9705,0109001,252.50
2020-12-145,0305,0304,9655,0308001,257.50
2020-12-115,0505,0504,9505,0305001,257.50
2020-12-105,0405,0404,9755,0201,5001,255
2020-12-094,8205,0404,8205,0402,8001,260
2020-12-084,9904,9954,9554,9952,6001,248.75
2020-12-074,9204,9304,8554,9202,1001,230
2020-12-044,6954,7854,6804,7851,8001,196.25
2020-12-034,7654,7654,7654,7651001,191.25
2020-12-024,7904,7954,7604,7951,0001,198.75
2020-12-01---4,745-1,186.25
2020-11-304,6354,7454,6354,7456001,186.25
2020-11-274,5954,7754,5954,7053,2001,176.25
2020-11-264,5154,6004,4754,6004,0001,150
2020-11-254,4554,4904,4404,4901,3001,122.50
2020-11-244,3754,4554,3104,4551,0001,113.75
2020-11-204,2004,3054,2004,3056001,076.25
2020-11-194,1854,2304,1104,2151,8001,053.75
2020-11-184,1104,1854,0804,1858001,046.25
2020-11-174,0804,2154,0504,1104,4001,027.50
2020-11-164,0504,0604,0354,0558001,013.75
2020-11-134,0654,0654,0004,0502,6001,012.50
2020-11-124,1004,1004,0054,0651,1001,016.25
2020-11-113,8504,0953,8504,0402,5001,010
2020-11-103,7403,8703,7353,7754,400943.75
2020-11-093,6053,7103,6003,7102,600927.50
2020-11-063,5503,5953,5503,5701,800892.50
2020-11-053,5103,5953,4203,4801,900870
2020-11-043,4303,5203,4303,5101,900877.50
2020-11-023,3853,3853,3703,3751,700843.75
2020-10-303,3103,4653,3103,3201,500830
2020-10-293,5053,5803,2053,2706,800817.50
2020-10-283,5753,6403,5753,5801,400895
2020-10-273,5353,6303,5353,5804,800895
2020-10-263,8203,8253,7253,8102,400952.50
2020-10-233,8403,8553,6103,7056,500926.25
2020-10-224,0354,0403,9103,9102,400977.50
2020-10-21---4,035-1,008.75
2020-10-204,0504,0504,0204,0358001,008.75
2020-10-194,1204,1354,0654,1102,3001,027.50
2020-10-164,2154,3254,1154,1151,9001,028.75
2020-10-154,3204,3204,2604,2856001,071.25
2020-10-144,3304,3904,3304,3704001,092.50
2020-10-13---4,315-1,078.75
2020-10-124,2004,3354,2004,3156001,078.75
2020-10-094,3304,3854,2554,2602,1001,065
2020-10-084,5154,5404,3304,3553,1001,088.75
2020-10-074,5154,5154,5154,5152001,128.75
2020-10-06---4,445-1,111.25
2020-10-054,4604,4604,3554,4451,5001,111.25
2020-10-024,5254,6154,4604,4601,4001,115
2020-09-304,5454,5554,5004,5001,8001,125
2020-09-294,5804,6004,5054,5451,1001,136.25
2020-09-284,6604,6754,5504,5501,9001,137.50
2020-09-254,5104,6804,5104,6102,4001,152.50
2020-09-244,6504,6504,5104,5101,5001,127.50
2020-09-234,5004,6504,5004,6503,7001,162.50
2020-09-184,5754,5804,5404,5401,3001,135
2020-09-174,6054,6404,5254,5253,1001,131.25
2020-09-164,7004,7504,6654,6656001,166.25
2020-09-154,7004,7004,7004,7001001,175
2020-09-144,7254,7504,7004,7009001,175
2020-09-114,6304,6554,6304,6554001,163.75
2020-09-104,6754,6754,6304,6304001,157.50
2020-09-094,6754,6754,6754,6752001,168.75
2020-09-08---4,675-1,168.75
2020-09-07---4,675-1,168.75
2020-09-044,7004,7004,6304,6757001,168.75
2020-09-034,7754,8804,6254,8108,4001,202.50
2020-09-024,6654,7904,6654,7903,8001,197.50
2020-09-014,5704,6504,5254,6501,0001,162.50
2020-08-314,6404,6404,6404,6401001,160
2020-08-284,5054,5054,4104,5001,5001,125
2020-08-27---4,675-1,168.75
2020-08-264,7254,7254,6004,6751,0001,168.75
2020-08-254,7104,7204,5404,7151,8001,178.75
2020-08-244,6204,7104,4954,7101,5001,177.50
2020-08-214,6654,6654,5704,6404001,160
2020-08-204,4804,8404,4554,7005,3001,175
2020-08-194,5004,5504,3604,4109001,102.50
2020-08-184,4604,4954,4054,4956001,123.75
2020-08-174,2254,4354,2204,4351,5001,108.75
2020-08-14---4,365-1,091.25
2020-08-134,2354,3754,2354,3651,0001,091.25
2020-08-12---4,425-1,106.25
2020-08-114,2104,5454,1754,4254,5001,106.25
2020-08-074,2754,2754,2754,2752001,068.75
2020-08-064,1954,1954,0754,1351,5001,033.75
2020-08-054,1704,2654,0804,2651,5001,066.25
2020-08-044,0004,3003,9904,2856,8001,071.25
2020-08-034,1254,1253,9553,9602,200990
2020-07-314,1004,1754,0554,0551,5001,013.75
2020-07-304,2904,2904,0704,1153,0001,028.75
2020-07-294,2604,2954,2604,2907001,072.50
2020-07-284,4604,4604,2204,2603,2001,065
2020-07-274,8704,8704,4754,4806,9001,120
2020-07-224,8604,8604,8554,8601,0001,215
2020-07-214,7554,8604,7004,7001,2001,175
2020-07-204,7154,7304,7154,7304001,182.50
2020-07-174,8204,8204,7104,7104001,177.50
2020-07-16---4,820-1,205
2020-07-154,8804,8804,7554,8201,0001,205
2020-07-144,6954,8804,6954,8801,0001,220
2020-07-134,8104,8104,8104,8103001,202.50
2020-07-104,7804,8804,7804,8802,7001,220
2020-07-094,7204,8804,7204,8502,0001,212.50
2020-07-084,7304,7304,7304,7302001,182.50
2020-07-074,8654,8654,8654,8652001,216.25
2020-07-064,9204,9404,8954,9353,0001,233.75
2020-07-034,7154,8354,6704,7256,5001,181.25
2020-07-024,8154,8154,7104,7201,5001,180
2020-07-014,8054,8204,8054,8157001,203.75
2020-06-304,6554,9104,6454,8053,5001,201.25
2020-06-294,6554,6954,5404,6552,0001,163.75
2020-06-264,9404,9404,7054,7254,1001,181.25
2020-06-254,8004,8654,8004,8054,3001,201.25
2020-06-244,9404,9754,8754,9151,9001,228.75
2020-06-234,9704,9704,9354,9357001,233.75
2020-06-225,0005,0004,9404,9402,8001,235
2020-06-195,0005,0005,0005,0001001,250
2020-06-184,9955,0004,9055,0001,5001,250
2020-06-175,0005,0004,8554,9451,1001,236.25
2020-06-164,9505,0204,9055,0003,6001,250
2020-06-154,8204,9454,8204,9457001,236.25
2020-06-124,7854,9904,7854,9803,4001,245
2020-06-115,0005,0404,8754,9956,8001,248.75
2020-06-104,9605,0004,8604,9201,4001,230
2020-06-095,0105,0104,9604,9601,0001,240
2020-06-085,0605,0604,9504,9957,0001,248.75
2020-06-054,8955,0904,8955,0604,7001,265
2020-06-045,0005,0004,7454,9305,6001,232.50
2020-06-035,0005,0504,9455,0004,1001,250
2020-06-024,9505,0104,9505,0008001,250
2020-06-015,0905,0904,9655,0302,8001,257.50
2020-05-295,1005,1004,9805,0505,3001,262.50
2020-05-284,9055,2404,8755,1909,5001,297.50
2020-05-275,0205,0804,8954,9906,1001,247.50
2020-05-265,1005,1004,8705,02012,0001,255
2020-05-254,8005,1004,7705,10041,1001,275
2020-05-224,4354,9904,3904,99053,8001,247.50
2020-05-213,7954,2903,7804,29026,3001,072.50
2020-05-203,5803,6253,5753,5901,800897.50
2020-05-193,6503,6603,5803,5801,800895
2020-05-183,5653,6303,5503,5502,000887.50
2020-05-153,6753,6853,5553,6003,700900
2020-05-143,7403,7603,7053,7202,200930
2020-05-133,7703,8203,7503,7602,800940
2020-05-123,8803,8803,7603,8004,700950
2020-05-113,7753,8403,7103,8406,900960
2020-05-083,7103,7103,5353,5656,600891.25
2020-05-073,6253,7253,6003,7102,900927.50
2020-05-013,7803,7803,6353,6356,100908.75
2020-04-303,7953,7953,7203,7806,500945
2020-04-283,7253,8103,6303,6306,800907.50
2020-04-273,6803,6803,5403,6152,600903.75
2020-04-243,6253,6753,5803,6101,600902.50
2020-04-233,6053,6803,6053,615800903.75
2020-04-223,5753,5803,5053,5351,300883.75
2020-04-213,7453,7453,6303,6301,000907.50
2020-04-203,6853,7453,6853,745600936.25
2020-04-173,6803,6953,6603,660600915
2020-04-163,6503,6553,6153,645500911.25
2020-04-153,6103,8103,6103,6602,900915
2020-04-143,5603,6303,5603,6001,400900
2020-04-133,6453,6453,5753,5901,300897.50
2020-04-103,7953,7953,6953,7052,400926.25
2020-04-093,7553,8103,7103,7253,600931.25
2020-04-083,6703,7653,5403,6853,900921.25
2020-04-073,7003,7553,6453,7301,800932.50
2020-04-063,7203,7203,4353,6104,300902.50
2020-04-033,7503,8753,6103,7208,800930
2020-04-023,8403,8403,6753,7352,700933.75
2020-04-013,7503,8903,7103,8156,200953.75
2020-03-313,6653,7853,6653,7502,500937.50
2020-03-303,8053,8153,5953,6408,900910
2020-03-273,7654,0303,7654,0108,1001,002.50
2020-03-263,8353,8403,7303,8258,400956.25
2020-03-253,5953,7703,5603,76010,900940
2020-03-243,2203,3753,1053,3055,500826.25
2020-03-233,0103,0102,9513,0108,200752.50
2020-03-193,1503,1503,0003,0456,700761.25
2020-03-183,0653,2103,0653,2105,100802.50
2020-03-173,1503,1703,0553,1356,600783.75
2020-03-163,1803,2553,1103,1556,900788.75
2020-03-133,0103,1253,0103,1056,800776.25
2020-03-123,3903,4203,3003,3506,400837.50
2020-03-113,7503,8303,6003,6006,700900
2020-03-103,5003,6053,3253,5307,900882.50
2020-03-093,8003,8653,6403,7509,800937.50
2020-03-064,1104,1354,0154,0703,2001,017.50
2020-03-054,2154,2254,1204,2052,0001,051.25
2020-03-044,0604,2554,0154,2157,1001,053.75
2020-03-034,4804,4804,0954,1455,2001,036.25
2020-03-024,1504,3854,1504,3857,0001,096.25
2020-02-284,5204,5204,1654,1659,6001,041.25
2020-02-274,7804,8004,5604,6005,7001,150
2020-02-264,5554,7954,5304,79511,1001,198.75
2020-02-254,5204,6004,5204,6003,6001,150
2020-02-214,7254,7404,7104,7102,5001,177.50
2020-02-204,6754,7254,6704,7254,6001,181.25
2020-02-194,6704,6804,6204,6655,3001,166.25
2020-02-184,8054,8054,6804,6855,5001,171.25
2020-02-174,8554,8554,7854,8054,7001,201.25
2020-02-144,9754,9854,8754,8805,0001,220
2020-02-134,9604,9854,9354,9853,1001,246.25
2020-02-125,0005,0004,9354,9403,1001,235
2020-02-104,9504,9504,8304,9457,2001,236.25
2020-02-075,0905,0904,8854,8857,4001,221.25
2020-02-065,0105,1705,0005,0306,8001,257.50
2020-02-054,9154,9904,9154,93510,1001,233.75
2020-02-044,9904,9904,9004,9009,2001,225
2020-02-035,1005,1504,9104,93020,4001,232.50
2020-01-315,4105,4105,2105,2106,2001,302.50
2020-01-305,4705,5205,1205,23016,6001,307.50
2020-01-295,6005,6605,5005,57026,3001,392.50
2020-01-285,7705,8305,7005,70028,6001,425
2020-01-276,7006,7206,6106,7007,5001,675
2020-01-246,8106,8106,7506,7502,6001,687.50
2020-01-236,8306,8606,7506,7602,5001,690
2020-01-226,8806,9106,8006,8303,5001,707.50
2020-01-216,8306,8306,7506,7802,1001,695
2020-01-206,6106,7006,6106,7003,3001,675
2020-01-176,7406,7406,7006,7005001,675
2020-01-166,8006,8306,7106,7301,8001,682.50
2020-01-156,8206,8406,8206,8202,8001,705
2020-01-146,8506,8506,7506,8003,2001,700
2020-01-106,7206,8506,7206,8502,1001,712.50
2020-01-096,6306,7206,6306,6701,3001,667.50
2020-01-086,6406,6406,5606,6001,9001,650
2020-01-076,7106,7206,6206,6402,1001,660
2020-01-066,7006,7006,6006,6402,5001,660

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