[4951 東証1部] エステー 日足 時系列データ

[4951 東証1部] エステー (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-241740.001742.001718.001721.001710029553400
2017-04-211698.001733.001690.001719.001760030184800
2017-04-201694.001704.001692.001698.001030017480100
2017-04-191689.001717.001689.001694.001540026171700
2017-04-181698.001706.001687.001689.001480025066300
2017-04-171670.001707.001670.001690.001780030039100
2017-04-141698.001710.001675.001685.001860031500700
2017-04-131693.001716.001681.001708.001990033848300
2017-04-121728.001728.001708.001708.001650028263100
2017-04-111770.001770.001724.001744.002640046099100
2017-04-101775.001805.001770.001770.001880033532200
2017-04-071782.001803.001778.001788.002900051921900
2017-04-061806.001815.001782.001782.003650065651400
2017-04-051800.001825.001800.001806.001850033492400
2017-04-041815.001823.001803.001804.002230040388500
2017-04-031805.001837.001805.001825.002150039243400
2017-03-311830.001845.001809.001809.003800069235900
2017-03-301841.001850.001832.001840.002260041602200
2017-03-291850.001855.001840.001854.002350043453500
2017-03-281882.001887.001858.001877.0058300109230800
2017-03-271888.001900.001879.001882.003260061495400
2017-03-241840.001886.001833.001881.003970074145600
2017-03-231830.001840.001815.001833.001900034750900
2017-03-221805.001835.001805.001830.002380043394800
2017-03-211798.001840.001798.001838.004000072967700
2017-03-171787.001816.001787.001810.002700048546900
2017-03-161798.001803.001786.001802.001790032156000
2017-03-151824.001824.001800.001800.001650029843400
2017-03-141812.001824.001806.001822.002980054150500
2017-03-131800.001816.001800.001812.001770032032000
2017-03-101797.001818.001797.001809.005030090772000
2017-03-091777.001785.001770.001785.001750031132700
2017-03-081761.001780.001754.001779.001520026927500
2017-03-071760.001779.001754.001777.001680029752600
2017-03-061750.001767.001750.001764.001420024932000
2017-03-031760.001773.001751.001756.001270022402800
2017-03-021768.001768.001745.001763.001510026535100
2017-03-011741.001763.001726.001754.001290022520100
2017-02-281750.001770.001744.001745.001170020518200
2017-02-271764.001764.001736.001750.001650028904400
2017-02-241789.001794.001769.001770.002240039890500
2017-02-231759.001788.001759.001781.004000071134600
2017-02-221735.001759.001734.001759.001830031985800
2017-02-211732.001741.001732.001737.001940033668300
2017-02-201735.001739.001711.001732.002540043986000
2017-02-171726.001762.001708.001753.003390059018700
2017-02-161767.001774.001736.001738.004810084146300
2017-02-151793.001800.001787.001790.002880051673100
2017-02-141753.001790.001741.001781.003450061226100
2017-02-131759.001779.001735.001753.003180055849500
2017-02-101754.001770.001753.001760.003100054591000
2017-02-091779.001779.001740.001754.002820049581500
2017-02-081790.001794.001770.001789.002160038530000
2017-02-071811.001820.001786.001793.003830069028800
2017-02-061775.001816.001774.001809.0055800100215700
2017-02-031740.001770.001728.001761.002900050941000
2017-02-021765.001775.001726.001730.002650046299600
2017-02-011730.001769.001692.001759.0058000100450300
2017-01-311780.001800.001766.001771.0064700115592200
2017-01-301737.001780.001721.001780.004210073964200
2017-01-271713.001740.001710.001737.002360040836400
2017-01-261720.001730.001702.001713.001880032274800
2017-01-251719.001733.001692.001707.003260055754800
2017-01-241660.001700.001653.001700.002990050127800
2017-01-231680.001680.001652.001670.002220036886200
2017-01-201680.001697.001660.001691.001940032559500
2017-01-191690.001723.001690.001695.002160036828300
2017-01-181680.001685.001657.001676.002130035622600
2017-01-171678.001709.001642.001702.003570060072000
2017-01-161716.001750.001678.001683.0063500109088900
2017-01-131650.001705.001649.001705.0071200119941000
2017-01-121627.001650.001603.001649.004120067359800
2017-01-111601.001623.001592.001623.002520040612100
2017-01-101618.001626.001603.001607.001590025630000
2017-01-061590.001612.001586.001611.004910078584700
2017-01-051571.001596.001548.001587.004320068242300
2017-01-041537.001572.001516.001572.004230065922600
2016-12-301500.001521.001488.001517.001770026701800
2016-12-291500.001500.001472.001496.001610023958000
2016-12-281493.001501.001485.001501.002500037373400
2016-12-271484.001491.001478.001489.001110016514200
2016-12-261504.001504.001418.001481.003220047455900
2016-12-221490.001500.001485.001494.001450021646500
2016-12-211503.001510.001494.001500.001200018015400
2016-12-201502.001503.001490.001503.002280034198500
2016-12-191510.001514.001497.001503.002320034925300
2016-12-161500.001510.001490.001509.001970029632500
2016-12-151492.001526.001480.001498.003930059147700
2016-12-141522.001522.001492.001502.002410036311900
2016-12-131499.001549.001496.001531.006510098960800
2016-12-121425.001492.001420.001492.006000088150800
2016-12-091400.001414.001400.001414.002510035267300
2016-12-081400.001402.001390.001400.002030028354600
2016-12-071407.001407.001385.001397.001780024806800
2016-12-061399.001408.001390.001403.002290032031300
2016-12-051411.001413.001390.001400.001700023799500
2016-12-021441.001441.001405.001411.002710038399500
2016-12-011400.001442.001400.001440.004470063821600
2016-11-301398.001400.001388.001393.001700023701500
2016-11-291380.001399.001372.001399.003500048657500
2016-11-281343.001375.001335.001375.003600048756300
2016-11-251338.001339.001320.001332.001490019815000
2016-11-241339.001342.001332.001339.001560020849500
2016-11-221301.001340.001301.001338.002480032766200
2016-11-211320.001325.001313.001315.00910011991000
2016-11-181337.001344.001318.001318.001500019905000
2016-11-171338.001345.001323.001338.002520033672200
2016-11-161310.001340.001303.001337.002740036320000
2016-11-151305.001305.001288.001302.001250016213100
2016-11-141297.001320.001296.001307.001320017273800
2016-11-111288.001314.001283.001299.002780036132300
2016-11-101280.001301.001275.001288.002170027939000
2016-11-091280.001310.001241.001254.003480044183600
2016-11-081271.001278.001268.001276.00860010949200
2016-11-071251.001268.001251.001263.001370017279800
2016-11-041270.001271.001253.001256.001840023195500
2016-11-021288.001301.001286.001288.001340017311400
2016-11-011294.001312.001284.001310.001250016245400
2016-10-311301.001319.001293.001296.002190028484300
2016-10-281311.001336.001306.001317.003770049595800
2016-10-271333.001350.001310.001325.005570074206100
2016-10-261310.001338.001305.001329.005220069056400
2016-10-251272.001304.001272.001304.0077600100263200
2016-10-241234.001243.001232.001242.00930011519800
2016-10-211235.001241.001225.001229.001290015913300
2016-10-201230.001235.001223.001235.001230015118500
2016-10-191223.001231.001220.001231.00980012028000
2016-10-181224.001229.001221.001227.00940011520700
2016-10-171218.001229.001212.001221.001740021242600
2016-10-141222.001224.001217.001222.0070008545900
2016-10-131209.001223.001209.001222.001260015339100
2016-10-121206.001216.001200.001202.001020012312600
2016-10-111223.001223.001196.001206.001590019259900
2016-10-071211.001212.001200.001212.001170014114700
2016-10-061214.001219.001205.001216.001770021483200
2016-10-051196.001212.001188.001212.001610019374900
2016-10-041204.001204.001189.001197.001120013410400
2016-10-031193.001219.001185.001198.002730032777700
2016-09-301204.001221.001192.001196.001700020427000
2016-09-291221.001229.001210.001222.001470017940700
2016-09-281210.001226.001196.001221.002080025166300
2016-09-271208.001235.001200.001235.006560079795700
2016-09-261218.001220.001207.001218.002830034423900
2016-09-231198.001218.001191.001210.003620043629400
2016-09-211167.001195.001167.001195.001850021796300
2016-09-201173.001180.001170.001172.00920010795600
2016-09-161162.001180.001162.001175.001430016725000
2016-09-151177.001183.001166.001168.001040012174400
2016-09-141170.001191.001170.001178.0080009477300
2016-09-131175.001189.001170.001178.001210014255700
2016-09-121175.001177.001160.001170.0063007356200
2016-09-091187.001199.001171.001175.002440028989200
2016-09-081180.001187.001174.001183.0077009103600
2016-09-071170.001180.001165.001180.001100012896800
2016-09-061175.001183.001173.001178.001250014736000
2016-09-051156.001178.001152.001177.001510017670500
2016-09-021149.001151.001142.001150.0057006544000
2016-09-011145.001145.001140.001145.0044005035500
2016-08-311130.001150.001127.001150.001140012972300
2016-08-301133.001139.001117.001121.0079008922400
2016-08-291147.001147.001132.001136.0053006033400
2016-08-261145.001145.001131.001134.0048005464900
2016-08-251081.001141.001081.001137.001640018332000
2016-08-241119.001120.001095.001103.0060006642200
2016-08-231108.001120.001102.001104.0085009413600
2016-08-221100.001117.001100.001113.0052005775200
2016-08-191106.001115.001100.001100.0062006840900
2016-08-181121.001124.001106.001109.0084009341500
2016-08-171116.001129.001111.001119.001150012840900
2016-08-161147.001147.001125.001125.00970010963900
2016-08-151147.001160.001135.001143.0071008132200
2016-08-121159.001160.001146.001155.0065007497900
2016-08-101154.001160.001148.001158.0040004621800
2016-08-091140.001162.001140.001161.0064007400600
2016-08-081142.001147.001136.001144.0079009024500
2016-08-051150.001150.001135.001136.0042004792700
2016-08-041165.001165.001140.001153.0076008761900
2016-08-031154.001170.001152.001159.0072008360900
2016-08-021178.001178.001153.001167.001040012134300
2016-08-011175.001177.001121.001176.001210013917100
2016-07-291155.001178.001155.001178.001240014524000
2016-07-281175.001175.001165.001166.00920010746700
2016-07-271165.001171.001149.001171.001310015232500
2016-07-261156.001162.001152.001157.0072008332800
2016-07-251160.001160.001156.001160.0056006489300
2016-07-221152.001160.001152.001160.0054006246200
2016-07-211170.001170.001161.001164.0035004078000
2016-07-201152.001170.001152.001170.0048005581400
2016-07-191173.001173.001158.001161.0047005475200
2016-07-151174.001175.001167.001170.001480017347100
2016-07-141163.001170.001159.001165.001900022145600
2016-07-131160.001164.001152.001157.001230014248500
2016-07-121145.001159.001143.001146.001860021387900
2016-07-111122.001146.001122.001143.001150013094800
2016-07-081135.001145.001121.001121.001370015483800
2016-07-071136.001146.001129.001143.001550017678100
2016-07-061129.001136.001122.001135.001080012198100
2016-07-051130.001133.001120.001129.0087009816900
2016-07-041120.001130.001112.001125.0061006845900
2016-07-011118.001127.001107.001122.001090012204000
2016-06-301144.001144.001102.001112.001050011791500
2016-06-291100.001110.001091.001100.0058006383700
2016-06-281080.001109.001080.001084.00920010031100
2016-06-271065.001096.001065.001085.001100011925100
2016-06-241140.001140.001051.001064.002180023650900
2016-06-231105.001124.001091.001120.001080011955900
2016-06-221104.001109.001096.001106.0065007165900
2016-06-211090.001107.001074.001104.0077008420900
2016-06-201088.001103.001086.001090.0077008399400
2016-06-171100.001100.001081.001088.0085009263400
2016-06-161096.001096.001074.001079.001040011279600
2016-06-151098.001111.001097.001098.001180012986500
2016-06-141108.001120.001097.001098.001310014453300
2016-06-131136.001136.001109.001112.001120012513800
2016-06-101145.001145.001130.001136.002120024206500
2016-06-091138.001147.001132.001145.0082009346800
2016-06-081137.001148.001137.001146.0035003998100
2016-06-071140.001146.001140.001145.0028003200600
2016-06-061141.001141.001124.001136.00940010673100
2016-06-031147.001167.001140.001162.0067007728300
2016-06-021143.001157.001137.001147.0076008710700
2016-06-011174.001174.001160.001163.0061007123800
2016-05-311166.001178.001163.001176.0072008432400
2016-05-301162.001172.001158.001167.0066007686300
2016-05-271173.001173.001163.001169.0041004791300
2016-05-261164.001179.001164.001170.001370016050900
2016-05-251162.001164.001154.001161.0052006037300
2016-05-241159.001159.001146.001153.0050005774100
2016-05-231146.001157.001138.001156.00940010818900
2016-05-201137.001148.001130.001138.001110012631000
2016-05-191135.001145.001128.001137.0055006243500
2016-05-181147.001147.001128.001136.0050005676400
2016-05-171146.001148.001132.001145.0072008211700
2016-05-161141.001153.001136.001139.0068007775700
2016-05-131135.001153.001128.001145.001380015735400
2016-05-121160.001164.001136.001145.00910010441500
2016-05-111169.001169.001154.001162.0084009763300
2016-05-101167.001176.001153.001168.002200025683400
2016-05-091162.001165.001149.001160.001020011819700
2016-05-061145.001165.001122.001162.002980034187400
2016-05-021076.001156.001074.001142.005930067143500
2016-04-281094.001118.001076.001101.001880020669600
2016-04-271106.001113.001078.001094.001150012609100
2016-04-261100.001110.001095.001106.0040004410000
2016-04-251119.001119.001092.001092.0064007039600
2016-04-221098.001109.001093.001105.0072007934500
2016-04-211099.001115.001094.001098.001600017613300
2016-04-201087.001100.001084.001086.001180012881000
2016-04-191076.001081.001062.001081.0063006776400
2016-04-181059.001081.001043.001058.001440015225400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog