6161 (株)エスティック の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 904 | 909 | 904 | 909 | 200 | 909 |
| 2022-12-29 | 891 | 904 | 890 | 900 | 900 | 900 |
| 2022-12-28 | 877 | 891 | 851 | 891 | 5,600 | 891 |
| 2022-12-27 | 877 | 892 | 859 | 877 | 15,300 | 877 |
| 2022-12-26 | 895 | 899 | 877 | 877 | 8,200 | 877 |
| 2022-12-23 | 904 | 904 | 892 | 903 | 2,600 | 903 |
| 2022-12-22 | 917 | 917 | 895 | 904 | 2,300 | 904 |
| 2022-12-21 | 913 | 914 | 858 | 887 | 21,200 | 887 |
| 2022-12-20 | 903 | 917 | 899 | 912 | 3,500 | 912 |
| 2022-12-19 | 905 | 909 | 903 | 906 | 1,900 | 906 |
| 2022-12-16 | 922 | 923 | 901 | 923 | 4,200 | 923 |
| 2022-12-15 | 923 | 923 | 920 | 920 | 1,000 | 920 |
| 2022-12-14 | 923 | 923 | 920 | 923 | 2,200 | 923 |
| 2022-12-13 | 912 | 922 | 911 | 920 | 4,700 | 920 |
| 2022-12-12 | 901 | 912 | 901 | 909 | 3,500 | 909 |
| 2022-12-09 | 907 | 917 | 898 | 907 | 5,000 | 907 |
| 2022-12-08 | 906 | 907 | 900 | 900 | 1,300 | 900 |
| 2022-12-07 | 880 | 905 | 880 | 905 | 5,100 | 905 |
| 2022-12-06 | 900 | 905 | 880 | 880 | 12,200 | 880 |
| 2022-12-05 | 915 | 915 | 896 | 901 | 5,100 | 901 |
| 2022-12-02 | 900 | 903 | 899 | 900 | 1,000 | 900 |
| 2022-12-01 | 890 | 900 | 890 | 900 | 2,100 | 900 |
| 2022-11-30 | 883 | 893 | 878 | 893 | 800 | 893 |
| 2022-11-29 | 900 | 900 | 883 | 883 | 3,300 | 883 |
| 2022-11-28 | 907 | 908 | 890 | 904 | 4,900 | 904 |
| 2022-11-25 | 899 | 903 | 891 | 896 | 5,000 | 896 |
| 2022-11-24 | 899 | 900 | 894 | 895 | 4,200 | 895 |
| 2022-11-22 | 890 | 895 | 882 | 892 | 1,900 | 892 |
| 2022-11-21 | 870 | 887 | 866 | 887 | 4,800 | 887 |
| 2022-11-18 | 859 | 868 | 853 | 866 | 3,800 | 866 |
| 2022-11-17 | 845 | 856 | 841 | 845 | 3,300 | 845 |
| 2022-11-16 | 826 | 830 | 820 | 830 | 2,400 | 830 |
| 2022-11-15 | 819 | 833 | 807 | 827 | 9,000 | 827 |
| 2022-11-14 | 835 | 838 | 826 | 826 | 2,400 | 826 |
| 2022-11-11 | 826 | 840 | 826 | 835 | 2,200 | 835 |
| 2022-11-10 | 826 | 830 | 825 | 826 | 2,500 | 826 |
| 2022-11-09 | 825 | 826 | 825 | 826 | 700 | 826 |
| 2022-11-08 | 820 | 830 | 810 | 823 | 5,500 | 823 |
| 2022-11-07 | 825 | 825 | 818 | 819 | 1,600 | 819 |
| 2022-11-04 | 826 | 830 | 824 | 825 | 4,000 | 825 |
| 2022-11-02 | 855 | 855 | 822 | 823 | 4,600 | 823 |
| 2022-11-01 | 852 | 855 | 851 | 851 | 1,600 | 851 |
| 2022-10-31 | 851 | 852 | 835 | 847 | 4,300 | 847 |
| 2022-10-28 | 836 | 845 | 834 | 834 | 300 | 834 |
| 2022-10-27 | 844 | 845 | 844 | 845 | 1,500 | 845 |
| 2022-10-26 | 841 | 841 | 841 | 841 | 1,500 | 841 |
| 2022-10-25 | 840 | 840 | 830 | 830 | 700 | 830 |
| 2022-10-24 | 826 | 830 | 826 | 830 | 1,400 | 830 |
| 2022-10-21 | 825 | 830 | 825 | 826 | 2,400 | 826 |
| 2022-10-20 | 824 | 826 | 823 | 825 | 2,000 | 825 |
| 2022-10-19 | 840 | 840 | 825 | 826 | 1,800 | 826 |
| 2022-10-18 | 852 | 852 | 837 | 840 | 4,700 | 840 |
| 2022-10-17 | 850 | 852 | 850 | 852 | 1,000 | 852 |
| 2022-10-14 | 864 | 864 | 864 | 864 | 100 | 864 |
| 2022-10-13 | - | - | - | 864 | - | 864 |
| 2022-10-12 | 855 | 864 | 855 | 864 | 600 | 864 |
| 2022-10-11 | 851 | 852 | 851 | 852 | 400 | 852 |
| 2022-10-07 | 862 | 862 | 855 | 855 | 2,400 | 855 |
| 2022-10-06 | - | - | - | 877 | - | 877 |
| 2022-10-05 | 877 | 877 | 877 | 877 | 300 | 877 |
| 2022-10-04 | 865 | 877 | 865 | 877 | 200 | 877 |
| 2022-10-03 | 878 | 878 | 878 | 878 | 100 | 878 |
| 2022-09-30 | - | - | - | 878 | - | 878 |
| 2022-09-29 | 878 | 878 | 878 | 878 | 300 | 878 |
| 2022-09-28 | 893 | 893 | 878 | 878 | 5,900 | 878 |
| 2022-09-27 | 897 | 897 | 882 | 893 | 400 | 893 |
| 2022-09-26 | 898 | 898 | 876 | 876 | 2,100 | 876 |
| 2022-09-22 | 870 | 880 | 862 | 862 | 2,100 | 862 |
| 2022-09-21 | 873 | 873 | 868 | 868 | 1,400 | 868 |
| 2022-09-20 | 859 | 873 | 859 | 873 | 2,100 | 873 |
| 2022-09-16 | 853 | 875 | 853 | 872 | 2,300 | 872 |
| 2022-09-15 | 854 | 868 | 854 | 868 | 700 | 868 |
| 2022-09-14 | 860 | 864 | 860 | 864 | 200 | 864 |
| 2022-09-13 | 859 | 865 | 854 | 865 | 3,500 | 865 |
| 2022-09-12 | 860 | 865 | 855 | 865 | 1,800 | 865 |
| 2022-09-09 | 855 | 860 | 851 | 857 | 1,500 | 857 |
| 2022-09-08 | 865 | 867 | 850 | 860 | 1,300 | 860 |
| 2022-09-07 | 868 | 868 | 866 | 866 | 500 | 866 |
| 2022-09-06 | 880 | 880 | 870 | 870 | 1,200 | 870 |
| 2022-09-05 | 869 | 872 | 865 | 866 | 1,000 | 866 |
| 2022-09-02 | 875 | 880 | 872 | 872 | 800 | 872 |
| 2022-09-01 | 877 | 877 | 871 | 871 | 1,000 | 871 |
| 2022-08-31 | 875 | 877 | 875 | 875 | 500 | 875 |
| 2022-08-30 | 875 | 897 | 875 | 877 | 2,100 | 877 |
| 2022-08-29 | 904 | 904 | 870 | 870 | 8,900 | 870 |
| 2022-08-26 | 900 | 900 | 900 | 900 | 2,200 | 900 |
| 2022-08-25 | 892 | 900 | 892 | 900 | 800 | 900 |
| 2022-08-24 | 888 | 895 | 888 | 892 | 400 | 892 |
| 2022-08-23 | 900 | 900 | 900 | 900 | 300 | 900 |
| 2022-08-22 | 891 | 891 | 883 | 883 | 6,100 | 883 |
| 2022-08-19 | - | - | - | 900 | - | 900 |
| 2022-08-18 | 905 | 905 | 897 | 900 | 1,200 | 900 |
| 2022-08-17 | 916 | 916 | 900 | 905 | 1,100 | 905 |
| 2022-08-16 | 887 | 916 | 886 | 916 | 1,200 | 916 |
| 2022-08-15 | 917 | 917 | 870 | 885 | 8,800 | 885 |
| 2022-08-12 | 918 | 925 | 918 | 922 | 400 | 922 |
| 2022-08-10 | 920 | 920 | 920 | 920 | 300 | 920 |
| 2022-08-09 | 921 | 921 | 914 | 921 | 1,300 | 921 |
| 2022-08-08 | 939 | 942 | 926 | 926 | 600 | 926 |
| 2022-08-05 | 976 | 976 | 920 | 954 | 8,500 | 954 |
| 2022-08-04 | 978 | 984 | 978 | 982 | 1,900 | 982 |
| 2022-08-03 | 990 | 992 | 990 | 991 | 1,500 | 991 |
| 2022-08-02 | 1,009 | 1,009 | 993 | 1,003 | 2,200 | 1,003 |
| 2022-08-01 | 1,018 | 1,018 | 981 | 1,009 | 1,000 | 1,009 |
| 2022-07-29 | 1,003 | 1,025 | 1,003 | 1,018 | 2,300 | 1,018 |
| 2022-07-28 | 1,018 | 1,018 | 1,018 | 1,018 | 200 | 1,018 |
| 2022-07-27 | 1,019 | 1,019 | 1,019 | 1,019 | 200 | 1,019 |
| 2022-07-26 | 1,028 | 1,028 | 1,008 | 1,020 | 2,100 | 1,020 |
| 2022-07-25 | 989 | 1,008 | 989 | 1,008 | 1,700 | 1,008 |
| 2022-07-22 | - | - | - | 989 | - | 989 |
| 2022-07-21 | 981 | 989 | 981 | 989 | 700 | 989 |
| 2022-07-20 | 981 | 995 | 981 | 995 | 500 | 995 |
| 2022-07-19 | 996 | 997 | 986 | 990 | 500 | 990 |
| 2022-07-15 | 996 | 996 | 996 | 996 | 100 | 996 |
| 2022-07-14 | 995 | 1,012 | 995 | 997 | 900 | 997 |
| 2022-07-13 | 1,000 | 1,000 | 976 | 1,000 | 3,200 | 1,000 |
| 2022-07-12 | 1,033 | 1,033 | 1,021 | 1,021 | 200 | 1,021 |
| 2022-07-11 | 1,023 | 1,023 | 1,017 | 1,017 | 400 | 1,017 |
| 2022-07-08 | 1,030 | 1,030 | 1,021 | 1,023 | 1,300 | 1,023 |
| 2022-07-07 | 1,035 | 1,035 | 1,035 | 1,035 | 100 | 1,035 |
| 2022-07-06 | - | - | - | 1,041 | - | 1,041 |
| 2022-07-05 | 1,053 | 1,053 | 1,035 | 1,041 | 500 | 1,041 |
| 2022-07-04 | 1,100 | 1,100 | 1,034 | 1,060 | 4,000 | 1,060 |
| 2022-07-01 | 1,048 | 1,048 | 1,032 | 1,032 | 300 | 1,032 |
| 2022-06-30 | - | - | - | 1,026 | - | 1,026 |
| 2022-06-29 | 1,037 | 1,037 | 1,026 | 1,026 | 400 | 1,026 |
| 2022-06-28 | 1,033 | 1,047 | 1,033 | 1,037 | 8,600 | 1,037 |
| 2022-06-27 | 1,094 | 1,094 | 1,039 | 1,063 | 8,600 | 1,063 |
| 2022-06-24 | 1,019 | 1,019 | 1,004 | 1,015 | 3,900 | 1,015 |
| 2022-06-23 | 1,023 | 1,023 | 1,013 | 1,019 | 700 | 1,019 |
| 2022-06-22 | 1,019 | 1,026 | 1,011 | 1,022 | 2,300 | 1,022 |
| 2022-06-21 | 1,010 | 1,025 | 1,010 | 1,013 | 1,000 | 1,013 |
| 2022-06-20 | 1,015 | 1,015 | 1,010 | 1,010 | 700 | 1,010 |
| 2022-06-17 | 1,015 | 1,024 | 1,015 | 1,020 | 1,400 | 1,020 |
| 2022-06-16 | 1,023 | 1,024 | 1,023 | 1,024 | 200 | 1,024 |
| 2022-06-15 | 1,020 | 1,040 | 1,019 | 1,023 | 1,400 | 1,023 |
| 2022-06-14 | 1,027 | 1,027 | 1,015 | 1,016 | 2,400 | 1,016 |
| 2022-06-13 | 1,038 | 1,059 | 1,035 | 1,035 | 2,100 | 1,035 |
| 2022-06-10 | 1,070 | 1,070 | 1,036 | 1,038 | 7,800 | 1,038 |
| 2022-06-09 | 1,075 | 1,085 | 1,058 | 1,070 | 2,000 | 1,070 |
| 2022-06-08 | 1,089 | 1,089 | 1,059 | 1,060 | 2,500 | 1,060 |
| 2022-06-07 | 1,060 | 1,081 | 1,056 | 1,059 | 3,600 | 1,059 |
| 2022-06-06 | 1,062 | 1,075 | 1,041 | 1,060 | 4,900 | 1,060 |
| 2022-06-03 | 1,096 | 1,104 | 1,066 | 1,092 | 2,600 | 1,092 |
| 2022-06-02 | 1,106 | 1,108 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2022-06-01 | 1,106 | 1,141 | 1,106 | 1,117 | 3,300 | 1,117 |
| 2022-05-31 | 1,179 | 1,179 | 1,150 | 1,150 | 300 | 1,150 |
| 2022-05-30 | 1,095 | 1,149 | 1,091 | 1,149 | 1,200 | 1,149 |
| 2022-05-27 | 1,165 | 1,165 | 1,118 | 1,121 | 1,600 | 1,121 |
| 2022-05-26 | 1,163 | 1,163 | 1,138 | 1,138 | 1,200 | 1,138 |
| 2022-05-25 | 1,107 | 1,123 | 1,098 | 1,104 | 2,700 | 1,104 |
| 2022-05-24 | 1,121 | 1,166 | 1,121 | 1,137 | 1,100 | 1,137 |
| 2022-05-23 | 1,113 | 1,220 | 1,113 | 1,165 | 11,200 | 1,165 |
| 2022-05-20 | 1,107 | 1,114 | 1,107 | 1,113 | 700 | 1,113 |
| 2022-05-19 | 1,100 | 1,116 | 1,100 | 1,116 | 2,100 | 1,116 |
| 2022-05-18 | 1,095 | 1,115 | 1,092 | 1,110 | 1,200 | 1,110 |
| 2022-05-17 | 1,057 | 1,114 | 1,055 | 1,097 | 5,800 | 1,097 |
| 2022-05-16 | 1,050 | 1,066 | 1,050 | 1,066 | 1,600 | 1,066 |
| 2022-05-13 | 1,065 | 1,065 | 1,065 | 1,065 | 100 | 1,065 |
| 2022-05-12 | 1,062 | 1,065 | 1,060 | 1,065 | 300 | 1,065 |
| 2022-05-11 | 1,056 | 1,100 | 1,056 | 1,100 | 600 | 1,100 |
| 2022-05-10 | 1,082 | 1,082 | 1,065 | 1,065 | 1,200 | 1,065 |
| 2022-05-09 | 1,092 | 1,118 | 1,082 | 1,082 | 2,000 | 1,082 |
| 2022-05-06 | 1,107 | 1,107 | 1,082 | 1,092 | 1,200 | 1,092 |
| 2022-05-02 | 1,093 | 1,093 | 1,067 | 1,078 | 3,000 | 1,078 |
| 2022-04-28 | 1,134 | 1,153 | 1,134 | 1,153 | 300 | 1,153 |
| 2022-04-27 | 1,146 | 1,146 | 1,137 | 1,137 | 400 | 1,137 |
| 2022-04-26 | 1,152 | 1,152 | 1,152 | 1,152 | 1,000 | 1,152 |
| 2022-04-25 | 1,124 | 1,159 | 1,124 | 1,142 | 1,000 | 1,142 |
| 2022-04-22 | 1,111 | 1,150 | 1,110 | 1,148 | 1,000 | 1,148 |
| 2022-04-21 | 1,071 | 1,100 | 1,071 | 1,100 | 400 | 1,100 |
| 2022-04-20 | 1,080 | 1,080 | 1,057 | 1,057 | 500 | 1,057 |
| 2022-04-19 | 1,100 | 1,100 | 1,055 | 1,055 | 1,100 | 1,055 |
| 2022-04-18 | 1,040 | 1,101 | 1,040 | 1,070 | 900 | 1,070 |
| 2022-04-15 | 1,119 | 1,119 | 1,100 | 1,100 | 400 | 1,100 |
| 2022-04-14 | 1,124 | 1,149 | 1,124 | 1,149 | 200 | 1,149 |
| 2022-04-13 | 1,131 | 1,131 | 1,130 | 1,130 | 700 | 1,130 |
| 2022-04-12 | 1,154 | 1,154 | 1,145 | 1,145 | 300 | 1,145 |
| 2022-04-11 | 1,184 | 1,184 | 1,175 | 1,175 | 600 | 1,175 |
| 2022-04-08 | - | - | - | 1,184 | - | 1,184 |
| 2022-04-07 | 1,152 | 1,184 | 1,152 | 1,184 | 300 | 1,184 |
| 2022-04-06 | 1,180 | 1,180 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2022-04-05 | - | - | - | 1,181 | - | 1,181 |
| 2022-04-04 | 1,189 | 1,195 | 1,181 | 1,181 | 300 | 1,181 |
| 2022-04-01 | 1,180 | 1,221 | 1,149 | 1,176 | 5,500 | 1,176 |
| 2022-03-31 | 1,175 | 1,177 | 1,125 | 1,170 | 1,200 | 1,170 |
| 2022-03-30 | 1,165 | 1,165 | 1,147 | 1,153 | 1,700 | 1,153 |
| 2022-03-29 | 1,163 | 1,196 | 1,161 | 1,195 | 6,800 | 1,195 |
| 2022-03-28 | 1,268 | 1,268 | 1,152 | 1,152 | 2,100 | 1,152 |
| 2022-03-25 | 1,195 | 1,195 | 1,160 | 1,184 | 600 | 1,184 |
| 2022-03-24 | 1,250 | 1,250 | 1,180 | 1,225 | 6,200 | 1,225 |
| 2022-03-23 | 1,105 | 1,350 | 1,105 | 1,250 | 26,100 | 1,250 |
| 2022-03-22 | 1,072 | 1,100 | 1,072 | 1,086 | 1,100 | 1,086 |
| 2022-03-18 | 1,100 | 1,123 | 1,080 | 1,093 | 2,600 | 1,093 |
| 2022-03-17 | 1,080 | 1,114 | 1,045 | 1,088 | 2,800 | 1,088 |
| 2022-03-16 | 1,080 | 1,103 | 1,075 | 1,075 | 800 | 1,075 |
| 2022-03-15 | 1,086 | 1,097 | 1,086 | 1,097 | 200 | 1,097 |
| 2022-03-14 | 1,065 | 1,106 | 1,048 | 1,103 | 2,100 | 1,103 |
| 2022-03-11 | - | - | - | 1,095 | - | 1,095 |
| 2022-03-10 | 1,082 | 1,119 | 1,076 | 1,095 | 2,900 | 1,095 |
| 2022-03-09 | 1,080 | 1,088 | 1,071 | 1,079 | 1,800 | 1,079 |
| 2022-03-08 | 1,097 | 1,097 | 1,062 | 1,080 | 1,000 | 1,080 |
| 2022-03-07 | 1,103 | 1,103 | 1,027 | 1,097 | 8,300 | 1,097 |
| 2022-03-04 | 1,130 | 1,130 | 1,103 | 1,120 | 1,500 | 1,120 |
| 2022-03-03 | 1,120 | 1,140 | 1,120 | 1,132 | 1,800 | 1,132 |
| 2022-03-02 | 1,127 | 1,142 | 1,124 | 1,141 | 1,600 | 1,141 |
| 2022-03-01 | 1,121 | 1,147 | 1,121 | 1,147 | 300 | 1,147 |
| 2022-02-28 | 1,185 | 1,185 | 1,104 | 1,150 | 3,700 | 1,150 |
| 2022-02-25 | 1,112 | 1,112 | 1,102 | 1,111 | 1,700 | 1,111 |
| 2022-02-24 | 1,129 | 1,190 | 1,105 | 1,105 | 5,500 | 1,105 |
| 2022-02-22 | 1,113 | 1,130 | 1,111 | 1,125 | 800 | 1,125 |
| 2022-02-21 | 1,132 | 1,141 | 1,120 | 1,125 | 2,400 | 1,125 |
| 2022-02-18 | 1,149 | 1,162 | 1,149 | 1,162 | 200 | 1,162 |
| 2022-02-17 | 1,199 | 1,199 | 1,149 | 1,170 | 800 | 1,170 |
| 2022-02-16 | 1,159 | 1,214 | 1,159 | 1,214 | 800 | 1,214 |
| 2022-02-15 | 1,205 | 1,320 | 1,139 | 1,219 | 4,200 | 1,219 |
| 2022-02-14 | 1,072 | 1,205 | 1,072 | 1,205 | 7,100 | 1,205 |
| 2022-02-10 | 1,080 | 1,109 | 1,080 | 1,099 | 1,100 | 1,099 |
| 2022-02-09 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2022-02-08 | - | - | - | 1,078 | - | 1,078 |
| 2022-02-07 | 1,100 | 1,100 | 1,068 | 1,078 | 600 | 1,078 |
| 2022-02-04 | 1,100 | 1,100 | 1,099 | 1,100 | 2,700 | 1,100 |
| 2022-02-03 | 1,100 | 1,100 | 1,100 | 1,100 | 600 | 1,100 |
| 2022-02-02 | 1,090 | 1,098 | 1,090 | 1,098 | 300 | 1,098 |
| 2022-02-01 | 1,110 | 1,110 | 1,070 | 1,100 | 1,200 | 1,100 |
| 2022-01-31 | 1,104 | 1,104 | 1,081 | 1,081 | 300 | 1,081 |
| 2022-01-28 | 1,046 | 1,074 | 1,046 | 1,074 | 200 | 1,074 |
| 2022-01-27 | 1,102 | 1,102 | 1,036 | 1,036 | 1,600 | 1,036 |
| 2022-01-26 | 1,069 | 1,080 | 1,067 | 1,074 | 2,600 | 1,074 |
| 2022-01-25 | 1,030 | 1,041 | 1,030 | 1,041 | 400 | 1,041 |
| 2022-01-24 | 1,060 | 1,060 | 1,010 | 1,044 | 3,600 | 1,044 |
| 2022-01-21 | 1,100 | 1,100 | 1,100 | 1,100 | 400 | 1,100 |
| 2022-01-20 | 1,070 | 1,100 | 1,070 | 1,100 | 500 | 1,100 |
| 2022-01-19 | 1,085 | 1,085 | 1,065 | 1,065 | 2,800 | 1,065 |
| 2022-01-18 | - | - | - | 1,092 | - | 1,092 |
| 2022-01-17 | 1,106 | 1,107 | 1,090 | 1,092 | 1,800 | 1,092 |
| 2022-01-14 | 1,101 | 1,141 | 1,101 | 1,111 | 1,200 | 1,111 |
| 2022-01-13 | 1,128 | 1,128 | 1,109 | 1,109 | 800 | 1,109 |
| 2022-01-12 | 1,118 | 1,145 | 1,118 | 1,140 | 1,100 | 1,140 |
| 2022-01-11 | 1,113 | 1,125 | 1,095 | 1,100 | 900 | 1,100 |
| 2022-01-07 | 1,120 | 1,136 | 1,103 | 1,136 | 600 | 1,136 |
| 2022-01-06 | 1,132 | 1,138 | 1,107 | 1,125 | 1,900 | 1,125 |
| 2022-01-05 | 1,170 | 1,173 | 1,156 | 1,163 | 1,100 | 1,163 |
| 2022-01-04 | 1,114 | 1,178 | 1,114 | 1,156 | 2,200 | 1,156 |
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