[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 
2017-10-232870.002892.002833.002874.0063500181995000
2017-10-202783.002858.002783.002846.0077000218942100
2017-10-192833.002833.002766.002825.0057700161931600
2017-10-182762.002841.002756.002835.0087200245815100
2017-10-172825.002827.002741.002752.0047600132326200
2017-10-162775.002825.002770.002796.0092100257880800
2017-10-132667.002773.002654.002755.00137300374606400
2017-10-122655.002673.002591.002667.0063500167120200
2017-10-112680.002680.002636.002645.0055300146512700
2017-10-102621.002692.002621.002661.0071900191578700
2017-10-062646.002649.002589.002617.0082500215815800
2017-10-052510.002675.002510.002670.00218500578507300
2017-10-042490.002535.002481.002528.0043500109373400
2017-10-032541.002559.002484.002506.0095900241193900
2017-10-022525.002571.002494.002565.0043400110689900
2017-09-292537.002544.002504.002510.0049400124369100
2017-09-282548.002554.002515.002534.003250082219500
2017-09-272544.002548.002502.002538.0055600140789300
2017-09-262580.002589.002557.002588.0072700187149000
2017-09-252520.002592.002520.002567.0074100189537400
2017-09-222545.002558.002484.002511.0063700160347100
2017-09-212452.002517.002438.002511.0092000228107100
2017-09-202500.002500.002439.002450.0060300148278900
2017-09-192548.002548.002451.002520.0077000192672600
2017-09-152403.002524.002400.002498.0085000210571500
2017-09-142414.002420.002400.002404.003920094310700
2017-09-132421.002436.002400.002416.002390057771400
2017-09-122453.002460.002404.002421.0043800106208700
2017-09-112458.002471.002438.002444.003300080949000
2017-09-082428.002447.002405.002417.003340081041300
2017-09-072440.002456.002402.002418.002150052209800
2017-09-062382.002419.002344.002414.003750089950100
2017-09-052527.002527.002408.002418.0054000132219800
2017-09-042537.002566.002502.002503.0066500168032900
2017-09-012511.002571.002511.002539.0055400140810500
2017-08-312410.002495.002410.002489.003930097216200
2017-08-302397.002436.002392.002422.003130075499100
2017-08-292400.002430.002387.002419.003180076691500
2017-08-282445.002455.002410.002423.0045300109876000
2017-08-252434.002474.002434.002455.0042600104391100
2017-08-242423.002459.002420.002434.0050300122545600
2017-08-232470.002486.002440.002444.0045800112506000
2017-08-222452.002507.002440.002458.0043700107684000
2017-08-212476.002497.002437.002454.0049900122793900
2017-08-182531.002540.002484.002484.0054600136787500
2017-08-172600.002635.002550.002563.0052300135553300
2017-08-162613.002623.002557.002559.002390061680300
2017-08-152617.002638.002600.002608.003370088153900
2017-08-142541.002604.002520.002567.0072800187656800
2017-08-102522.002606.002518.002580.003410087771500
2017-08-092598.002598.002536.002552.003650093312000
2017-08-082660.002669.002601.002602.003290086295700
2017-08-072600.002665.002600.002660.0098900260497900
2017-08-042587.002632.002571.002598.0067800176458200
2017-08-032552.002609.002551.002578.0050200129469200
2017-08-022623.002657.002572.002575.0064500167650600
2017-08-012790.002797.002580.002623.00123800327879000
2017-07-312710.002880.002710.002768.00182400509359400
2017-07-282698.002699.002642.002666.0047300126020800
2017-07-272686.002725.002686.002698.0040400109274500
2017-07-262735.002740.002658.002683.003700099572000
2017-07-252731.002736.002683.002728.0052100141324400
2017-07-242733.002747.002702.002737.0043600118840900
2017-07-212764.002775.002716.002740.0052500143937400
2017-07-202721.002799.002721.002775.0052100144197300
2017-07-192690.002742.002687.002716.0050400136961700
2017-07-182702.002714.002642.002695.0072300193273500
2017-07-142679.002729.002669.002713.0063700172387500
2017-07-132700.002700.002629.002647.0043500115760700
2017-07-122685.002685.002620.002674.0084100223719500
2017-07-112560.002658.002549.002658.0090700237212200
2017-07-102505.002560.002499.002540.003820096697500
2017-07-072560.002560.002503.002505.0067100169305200
2017-07-062551.002597.002545.002564.0048300124055400
2017-07-052512.002573.002488.002571.0081200205567100
2017-07-042527.002533.002475.002515.0094800238075400
2017-07-032633.002633.002522.002536.00101000257597900
2017-06-302623.002645.002580.002634.0047400124031000
2017-06-292668.002700.002642.002652.0044500118713600
2017-06-282700.002727.002647.002657.0081900219952300
2017-06-272715.002725.002618.002666.00100400266694000
2017-06-262600.002710.002582.002710.0074700198934300
2017-06-232550.002626.002550.002590.0081400210954000
2017-06-222559.002565.002522.002536.0056300143028600
2017-06-212532.002576.002529.002563.0074700190943700
2017-06-202480.002564.002455.002561.00162900410920600
2017-06-192400.002460.002399.002460.00105200256579800
2017-06-162400.002444.002352.002426.0085900206871000
2017-06-152330.002399.002326.002391.0066500157653000
2017-06-142322.002342.002301.002337.0046500108029100
2017-06-132283.002333.002283.002327.004090094739100
2017-06-122338.002338.002276.002321.0078800182228900
2017-06-092378.002392.002354.002372.0069700165508600
2017-06-082378.002430.002363.002384.0067100160757600
2017-06-072412.002412.002345.002378.0061100145149200
2017-06-062400.002425.002345.002410.0076300183054100
2017-06-052288.002390.002287.002380.0074200174805700
2017-06-022450.002450.002272.002288.00140400329290000
2017-06-012412.002469.002376.002428.0097600235422600
2017-05-312330.002412.002307.002385.0086200204038900
2017-05-302339.002345.002284.002298.0058000133889000
2017-05-292260.002329.002260.002312.0060900140523700
2017-05-262200.002284.002189.002252.0073200164684600
2017-05-252236.002275.002173.002177.0089300199050200
2017-05-242130.002234.002116.002233.00103200224751900
2017-05-232065.002105.002054.002092.0060600126369200
2017-05-222006.002059.002006.002053.004010081630200
2017-05-191985.002006.001980.002002.003750074760600
2017-05-182008.002017.001969.001970.004130082132500
2017-05-171992.002045.001983.002042.004360088431500
2017-05-162030.002073.002004.002011.003810077430100
2017-05-152028.002030.002003.002029.002870058086700
2017-05-122040.002090.002020.002028.0073800151000400
2017-05-111994.002049.001980.002039.0070600142483200
2017-05-101951.002000.001951.001976.0071700142222300
2017-05-091880.001940.001880.001939.0087300167082400
2017-05-081819.001899.001813.001880.00100800188374700
2017-05-021840.001844.001784.001790.0060800109667400
2017-05-011800.001879.001800.001829.00138200254851200
2017-04-281777.001800.001774.001774.002620046738600
2017-04-271758.001778.001758.001776.002620046421800
2017-04-261750.001762.001742.001749.001910033455500
2017-04-251734.001744.001721.001737.001320022905100
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

   ※ 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