[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 
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
2016-04-151065.001100.001062.001081.001100011929000
2016-04-141057.001070.001046.001069.001890020027100
2016-04-131059.001059.001042.001047.001180012362800
2016-04-121049.001060.001045.001046.001310013754300
2016-04-111059.001069.001040.001047.001090011441100
2016-04-081056.001069.001052.001058.001490015805600
2016-04-071065.001080.001056.001064.0079008417100
2016-04-061073.001086.001063.001071.0076008152900
2016-04-051107.001107.001070.001070.001230013300700
2016-04-041071.001122.001061.001113.002540027971600
2016-04-011135.001135.001069.001069.002350025518800
2016-03-311111.001130.001107.001114.001860020767700
2016-03-301119.001131.001106.001111.001700019000500
2016-03-291120.001133.001113.001124.001990022319200
2016-03-281154.001156.001140.001156.005410062238800
2016-03-251156.001161.001152.001152.001070012357700
2016-03-241171.001176.001147.001152.003200037047200
2016-03-231191.001191.001164.001171.001250014718100
2016-03-221162.001191.001155.001191.003250038271100
2016-03-181154.001154.001123.001142.002340026563600
2016-03-171176.001176.001152.001162.0080009335200
2016-03-161169.001179.001163.001163.00940010996400
2016-03-151156.001172.001152.001169.001170013648500
2016-03-141150.001164.001145.001156.001910022025000
2016-03-111121.001146.001120.001146.002380026903000
2016-03-101125.001139.001123.001128.001120012638100
2016-03-091119.001128.001112.001123.00970010868200
2016-03-081114.001134.001110.001119.001550017370500
2016-03-071113.001120.001103.001110.001280014210500
2016-03-041115.001124.001111.001121.0060006708900
2016-03-031100.001117.001100.001115.001120012429700
2016-03-021104.001123.001104.001106.00920010236800
2016-03-011083.001103.001083.001094.0058006343000
2016-02-291118.001118.001083.001083.001550017014200
2016-02-261100.001110.001100.001103.0069007623200
2016-02-251095.001110.001093.001094.001060011663600
2016-02-241092.001106.001089.001094.001320014487200
2016-02-231095.001104.001086.001089.0063006889000
2016-02-221080.001107.001080.001095.00940010291200
2016-02-191083.001094.001070.001082.001370014779000
2016-02-181115.001115.001093.001094.0079008697600
2016-02-171110.001111.001076.001095.001340014658400
2016-02-161111.001119.001093.001110.001690018769300
2016-02-151085.001113.001071.001105.001300014238200
2016-02-121066.001079.001042.001043.001550016390400
2016-02-101126.001126.001036.001095.003120034203000
2016-02-091121.001127.001105.001105.001500016695600
2016-02-081131.001159.001121.001151.0075008590300
2016-02-051141.001149.001125.001141.001240014076200
2016-02-041158.001170.001146.001147.001290014881800
2016-02-031164.001178.001156.001161.001880021948300
2016-02-021129.001175.001128.001168.003000034709600
2016-02-011145.001145.001122.001125.001780020102300
2016-01-291135.001135.001078.001117.003330036699900
2016-01-281103.001133.001103.001121.001210013573000
2016-01-271095.001106.001089.001100.0085009346200
2016-01-261085.001091.001084.001087.0047005108600
2016-01-251093.001106.001085.001098.001180012918000
2016-01-221049.001083.001041.001073.00990010520100
2016-01-211052.001068.001025.001026.002450025704800
2016-01-201084.001096.001070.001070.001560016873200
2016-01-191104.001107.001083.001084.001480016128300
2016-01-181098.001114.001083.001103.001780019542900
2016-01-151084.001135.001084.001109.002930032544200
2016-01-141091.001096.001080.001082.001590017250400
2016-01-131083.001103.001083.001094.0066007237700
2016-01-121084.001100.001078.001083.002170023542200
2016-01-081115.001119.001088.001089.001820020087800
2016-01-071140.001140.001115.001115.001320014807700
2016-01-061122.001132.001116.001125.001370015401100
2016-01-051120.001134.001115.001125.001410015875400
2016-01-041135.001136.001111.001115.001320014775800
2015-12-301120.001145.001120.001135.001170013270200
2015-12-291118.001126.001118.001125.001910021434600
2015-12-281118.001144.001114.001135.001560017651100
2015-12-251130.001130.001106.001118.001560017418200
2015-12-241160.001160.001119.001130.001740019811800
2015-12-221150.001165.001146.001149.002030023363600
2015-12-211180.001181.001140.001157.002750031913400
2015-12-181187.001200.001157.001182.002520029934900
2015-12-171159.001200.001159.001187.004190049424600
2015-12-161140.001160.001140.001153.004170048020800
2015-12-151143.001143.001122.001127.00890010076000
2015-12-141130.001145.001126.001132.002130024202300
2015-12-111130.001150.001130.001146.003850043749000
2015-12-101125.001140.001117.001117.001910021504500
2015-12-091145.001154.001115.001141.002810031899500
2015-12-081168.001178.001130.001145.003940045604300
2015-12-071129.001168.001129.001166.004550052555500
2015-12-041139.001139.001110.001129.002070023352300
2015-12-031125.001146.001125.001141.003390038537000
2015-12-021130.001138.001122.001132.001720019454700
2015-12-011135.001140.001111.001140.003750042412100
2015-11-301104.001140.001104.001135.005110057420700
2015-11-271100.001111.001095.001104.001860020525600
2015-11-261095.001107.001093.001102.003430037760200

   ※ 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