4304 (株)Eストアー の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 380,000 | 385,000 | 360,000 | 376,000 | 63 | 470 |
| 2001-12-27 | 330,000 | 360,000 | 330,000 | 360,000 | 99 | 450 |
| 2001-12-26 | 310,000 | 315,000 | 297,000 | 310,000 | 47 | 387.50 |
| 2001-12-25 | 300,000 | 315,000 | 300,000 | 302,000 | 32 | 377.50 |
| 2001-12-21 | 304,000 | 309,000 | 292,000 | 292,000 | 53 | 365 |
| 2001-12-20 | 320,000 | 324,000 | 301,000 | 301,000 | 41 | 376.25 |
| 2001-12-19 | 325,000 | 345,000 | 315,000 | 317,000 | 63 | 396.25 |
| 2001-12-18 | 345,000 | 349,000 | 320,000 | 320,000 | 32 | 400 |
| 2001-12-17 | 350,000 | 355,000 | 315,000 | 320,000 | 52 | 400 |
| 2001-12-14 | 369,000 | 369,000 | 340,000 | 355,000 | 88 | 443.75 |
| 2001-12-13 | 423,000 | 423,000 | 375,000 | 375,000 | 84 | 468.75 |
| 2001-12-12 | 346,000 | 406,000 | 323,000 | 403,000 | 228 | 503.75 |
| 2001-12-11 | 380,000 | 380,000 | 352,000 | 356,000 | 133 | 445 |
| 2001-12-10 | 400,000 | 403,000 | 381,000 | 390,000 | 132 | 487.50 |
| 2001-12-07 | 432,000 | 439,000 | 405,000 | 410,000 | 152 | 512.50 |
| 2001-12-06 | 442,000 | 465,000 | 421,000 | 422,000 | 218 | 527.50 |
| 2001-12-05 | 435,000 | 470,000 | 432,000 | 437,000 | 198 | 546.25 |
| 2001-12-04 | 480,000 | 480,000 | 432,000 | 440,000 | 204 | 550 |
| 2001-12-03 | 433,000 | 480,000 | 433,000 | 460,000 | 327 | 575 |
| 2001-11-30 | 469,000 | 469,000 | 430,000 | 430,000 | 98 | 537.50 |
| 2001-11-29 | 480,000 | 502,000 | 469,000 | 470,000 | 82 | 587.50 |
| 2001-11-28 | 500,000 | 509,000 | 475,000 | 488,000 | 215 | 610 |
| 2001-11-27 | 450,000 | 490,000 | 440,000 | 490,000 | 96 | 612.50 |
| 2001-11-26 | 410,000 | 450,000 | 410,000 | 440,000 | 87 | 550 |
| 2001-11-22 | 430,000 | 430,000 | 418,000 | 421,000 | 22 | 526.25 |
| 2001-11-21 | 435,000 | 450,000 | 430,000 | 430,000 | 35 | 537.50 |
| 2001-11-20 | 425,000 | 445,000 | 415,000 | 444,000 | 43 | 555 |
| 2001-11-19 | 465,000 | 465,000 | 431,000 | 435,000 | 97 | 543.75 |
| 2001-11-16 | 514,000 | 515,000 | 455,000 | 470,000 | 160 | 587.50 |
| 2001-11-15 | 470,000 | 499,000 | 464,000 | 495,000 | 356 | 618.75 |
| 2001-11-14 | 444,000 | 463,000 | 427,000 | 449,000 | 180 | 561.25 |
| 2001-11-13 | 458,000 | 458,000 | 419,000 | 430,000 | 88 | 537.50 |
| 2001-11-12 | 453,000 | 458,000 | 435,000 | 453,000 | 238 | 566.25 |
| 2001-11-09 | 390,000 | 430,000 | 390,000 | 430,000 | 41 | 537.50 |
| 2001-11-08 | 409,000 | 410,000 | 390,000 | 400,000 | 42 | 500 |
| 2001-11-07 | 430,000 | 433,000 | 402,000 | 418,000 | 80 | 522.50 |
| 2001-11-06 | 451,000 | 471,000 | 409,000 | 420,000 | 559 | 525 |
| 2001-11-05 | 434,000 | 434,000 | 434,000 | 434,000 | 288 | 542.50 |
| 2001-11-02 | 379,000 | 384,000 | 366,000 | 384,000 | 227 | 480 |
| 2001-11-01 | 300,000 | 330,000 | 300,000 | 330,000 | 60 | 412.50 |
| 2001-10-31 | 297,000 | 300,000 | 290,000 | 294,000 | 38 | 367.50 |
| 2001-10-30 | 305,000 | 305,000 | 298,000 | 300,000 | 13 | 375 |
| 2001-10-29 | 330,000 | 330,000 | 305,000 | 305,000 | 9 | 381.25 |
| 2001-10-26 | 335,000 | 335,000 | 330,000 | 330,000 | 14 | 412.50 |
| 2001-10-25 | 320,000 | 335,000 | 320,000 | 330,000 | 45 | 412.50 |
| 2001-10-24 | 306,000 | 306,000 | 299,000 | 299,000 | 14 | 373.75 |
| 2001-10-23 | 320,000 | 321,000 | 301,000 | 301,000 | 16 | 376.25 |
| 2001-10-22 | 318,000 | 330,000 | 318,000 | 318,000 | 24 | 397.50 |
| 2001-10-19 | 310,000 | 320,000 | 295,000 | 318,000 | 24 | 397.50 |
| 2001-10-18 | 319,000 | 319,000 | 300,000 | 305,000 | 9 | 381.25 |
| 2001-10-17 | 320,000 | 325,000 | 310,000 | 323,000 | 14 | 403.75 |
| 2001-10-16 | 300,000 | 320,000 | 300,000 | 320,000 | 19 | 400 |
| 2001-10-15 | 300,000 | 314,000 | 300,000 | 314,000 | 4 | 392.50 |
| 2001-10-12 | 315,000 | 315,000 | 305,000 | 306,000 | 19 | 382.50 |
| 2001-10-11 | 320,000 | 332,000 | 315,000 | 315,000 | 34 | 393.75 |
| 2001-10-10 | 310,000 | 316,000 | 281,000 | 292,000 | 15 | 365 |
| 2001-10-09 | 360,000 | 360,000 | 320,000 | 330,000 | 38 | 412.50 |
| 2001-10-05 | 360,000 | 375,000 | 325,000 | 365,000 | 164 | 456.25 |
| 2001-10-04 | 312,000 | 350,000 | 311,000 | 350,000 | 119 | 437.50 |
| 2001-10-03 | 262,000 | 302,000 | 260,000 | 302,000 | 97 | 377.50 |
| 2001-10-02 | 260,000 | 260,000 | 250,000 | 250,000 | 13 | 312.50 |
| 2001-10-01 | 270,000 | 270,000 | 265,000 | 265,000 | 4 | 331.25 |
| 2001-09-28 | 273,000 | 274,000 | 265,000 | 271,000 | 18 | 338.75 |
| 2001-09-27 | 265,000 | 274,000 | 260,000 | 274,000 | 15 | 342.50 |
| 2001-09-26 | 266,000 | 270,000 | 251,000 | 270,000 | 19 | 337.50 |
| 2001-09-25 | 270,000 | 270,000 | 267,000 | 270,000 | 19 | 337.50 |
| 2001-09-21 | 278,000 | 280,000 | 260,000 | 278,000 | 31 | 347.50 |
| 2001-09-20 | 280,000 | 284,000 | 270,000 | 280,000 | 49 | 350 |
| 2001-09-19 | 300,000 | 300,000 | 290,000 | 300,000 | 147 | 375 |
分割・併合履歴 ： [2016-03-15]1株→2株 [2013-09-26]1株→100株 [2004-09-27]1株→2株 [2002-06-25]1株→2株
