4304 (株)Eストアー の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3072,50075,00072,50075,00044375
2011-12-2972,50072,50072,50072,5005362.50
2011-12-2872,10074,00072,10074,0004370
2011-12-2772,60073,00072,50072,80014364
2011-12-2674,50074,50074,00074,0007370
2011-12-2273,00074,50073,00074,50016372.50
2011-12-2172,60072,60072,30072,30020361.50
2011-12-2073,30073,30073,30073,3001366.50
2011-12-1972,40073,00072,40073,00018365
2011-12-1673,80073,80072,30072,30011361.50
2011-12-1573,50073,50072,00073,40024367
2011-12-1473,60075,00072,80074,50011372.50
2011-12-1374,00075,00074,00075,0002375
2011-12-1273,60075,50073,60075,50038377.50
2011-12-0971,10072,20071,10072,10018360.50
2011-12-0872,40072,40072,40072,4007362
2011-12-0772,80073,90072,00072,4006362
2011-12-0672,00073,40072,00072,70017363.50
2011-12-0574,00074,00073,50073,5006367.50
2011-12-0272,20073,00072,20072,8008364
2011-12-0173,20073,50072,00073,30023366.50
2011-11-3073,20073,20072,00072,0004360
2011-11-2972,20073,20071,80073,00010365
2011-11-2873,30073,50072,00072,00014360
2011-11-2573,10073,10071,10071,1008355.50
2011-11-2475,00075,00075,00075,00010375
2011-11-2271,50072,00071,50072,0003360
2011-11-2173,00073,00073,00073,0003365
2011-11-1873,00075,00072,00072,0008360
2011-11-1472,00075,50071,10075,00038375
2011-11-1173,80075,00070,50075,00044375
2011-11-1078,00078,00071,50075,00033375
2011-11-0978,00080,00078,00080,00066400
2011-11-0878,10079,90078,00078,0003390
2011-11-0479,60080,00079,60080,0005400
2011-11-0278,00079,90078,00078,9007394.50
2011-11-0180,00080,00076,50079,20025396
2011-10-3180,40081,00080,40081,00056405
2011-10-2880,00080,00078,50080,0007400
2011-10-2779,50079,50079,50079,5001397.50
2011-10-2679,10080,00078,60080,00018400
2011-10-2581,00081,00080,00080,0005400
2011-10-2481,00081,00081,00081,00012405
2011-10-2180,20080,20080,20080,2001401
2011-10-1980,50081,00080,00080,0007400
2011-10-1880,00080,10078,00080,1008400.50
2011-10-1780,00080,30080,00080,30039401.50
2011-10-1479,00079,00079,00079,0004395
2011-10-1378,80080,00078,80080,0003400
2011-10-1275,00078,70075,00078,7003393.50
2011-10-1177,00077,00076,00076,0003380
2011-10-0773,50077,00073,50076,00024380
2011-10-0673,50075,50073,50073,60010368
2011-10-0576,50076,80075,00075,00032375
2011-10-0478,00078,00075,00078,00028390
2011-10-0379,00080,00077,10080,00013400
2011-09-3079,10081,40079,10080,0008400
2011-09-2979,00081,70079,00081,7003408.50
2011-09-2878,00082,00078,00082,0005410
2011-09-2777,50077,50077,50077,5001387.50
2011-09-2680,90080,90077,10080,30029401.50
2011-09-2282,50082,50081,00082,0003410
2011-09-2182,50082,50082,50082,5002412.50
2011-09-2081,50083,00080,00082,50015412.50
2011-09-1682,50084,20080,00083,00018415
2011-09-1482,50082,50082,50082,5002412.50
2011-09-1382,40082,40082,40082,4001412
2011-09-1282,70082,80082,70082,8004414
2011-09-0983,80084,00083,80084,0008420
2011-09-0884,10087,40084,10087,4004437
2011-09-0684,90085,40083,00085,4009427
2011-09-0583,60085,00083,50084,50027422.50
2011-09-0283,50086,20083,50083,50012417.50
2011-09-0185,50085,50084,60084,6003423
2011-08-3184,60086,00084,60086,0003430
2011-08-3086,00086,00086,00086,0001430
2011-08-2984,00086,00083,00086,00013430
2011-08-2685,60086,00084,50084,50011422.50
2011-08-2587,90087,90085,40085,4004427
2011-08-2385,00085,00083,60085,00018425
2011-08-2284,70085,20084,50084,5006422.50
2011-08-1987,50087,50086,20086,20011431
2011-08-1888,00089,50088,00088,0003440
2011-08-1787,50089,50087,50089,5004447.50
2011-08-1687,20090,00087,20088,50033442.50
2011-08-1588,50090,00088,50090,0003450
2011-08-1288,00088,00088,00088,0001440
2011-08-1187,90087,90085,30085,3002426.50
2011-08-1089,50089,70089,50089,7006448.50
2011-08-0984,60085,30084,60085,30030426.50
2011-08-0887,00087,00085,30085,3006426.50
2011-08-0588,00089,80087,70089,80016449
2011-08-0488,30089,00088,10089,00014445
2011-08-0391,10091,10088,40088,5009442.50
2011-08-0290,30091,00088,10088,10045440.50
2011-08-0191,40091,40091,10091,1003455.50
2011-07-2990,90092,00090,90091,90062459.50
2011-07-2891,40091,40089,40089,90029449.50
2011-07-2791,00092,00091,00092,00010460
2011-07-2692,00092,00090,40090,80019454
2011-07-2591,30091,30090,80090,80016454
2011-07-2291,30091,90091,20091,90030459.50
2011-07-2191,20091,70091,20091,3007456.50
2011-07-2091,20091,20091,20091,2002456
2011-07-1991,20094,00091,20093,7005468.50
2011-07-1590,80090,80090,80090,8002454
2011-07-1492,00092,00090,90090,9008454.50
2011-07-1393,00094,00091,30091,3007456.50
2011-07-1291,00091,50091,00091,50011457.50
2011-07-1191,00091,70090,90090,90024454.50
2011-07-0890,10091,40090,10091,40030457
2011-07-0791,10091,50091,00091,5007457.50
2011-07-0691,20091,50090,40091,20014456
2011-07-0590,80092,00090,30090,50010452.50
2011-07-0491,50092,30090,30092,30011461.50
2011-07-0191,00091,00090,00091,00015455
2011-06-3092,50092,60092,50092,5004462.50
2011-06-2991,50093,30091,50093,3004466.50
2011-06-2891,90092,00090,10091,5007457.50
2011-06-2792,10094,10090,30091,00017455
2011-06-2491,50092,00091,50092,0003460
2011-06-2390,00092,00089,30090,00033450
2011-06-2290,50091,90090,50091,90020459.50
2011-06-2193,50094,00086,50090,50027452.50
2011-06-2092,10095,00091,00092,40040462
2011-06-1796,00096,00093,50095,00020475
2011-06-1696,50096,50096,50096,5002482.50
2011-06-1597,600101,00097,40097,40021487
2011-06-1495,60098,00095,60098,00016490
2011-06-1397,20097,20095,20095,2006476
2011-06-1098,90098,90096,00096,0003480
2011-06-0996,60096,60095,40095,40011477
2011-06-0898,80098,80098,00098,00015490
2011-06-0796,70098,00095,20098,00011490
2011-06-0698,00098,00096,50096,5002482.50
2011-06-0397,00098,00095,00098,00060490
2011-06-0296,70098,00096,50097,1007485.50
2011-06-0197,10098,30096,80098,3009491.50
2011-05-3097,40099,40097,00099,40016497
2011-05-27100,000100,00097,40097,40014487
2011-05-26100,000100,00096,10099,00029495
2011-05-2599,80099,90098,00099,90041499.50
2011-05-2498,00099,90098,00098,50012492.50
2011-05-2397,30099,70095,20098,20038491
2011-05-20100,000100,50099,000100,50019502.50
2011-05-19103,000103,000101,500101,5006507.50
2011-05-18101,900101,900101,800101,8003509
2011-05-1799,600100,00099,600100,00017500
2011-05-16101,100102,500100,100102,0007510
2011-05-13106,600107,500102,100104,00052520
2011-05-12115,000119,000107,100107,500101537.50
2011-05-11110,000114,500106,700113,00046565
2011-05-10105,500108,900105,000108,90033544.50
2011-05-09105,500106,000105,000105,10012525.50
2011-05-06107,000110,000104,500105,50031527.50
2011-05-02105,000111,000105,000108,90057544.50
2011-04-28106,000106,000106,000106,0003530
2011-04-27108,000108,000108,000108,0001540
2011-04-26108,000108,000105,500108,00035540
2011-04-25104,000106,500104,000106,50015532.50
2011-04-22103,500106,500103,000104,00023520
2011-04-21104,000105,000103,000103,00029515
2011-04-2099,900100,80099,00099,00022495
2011-04-1998,50099,00096,50099,0009495
2011-04-1899,00099,50099,00099,0003495
2011-04-1598,30098,60098,30098,6005493
2011-04-1496,90097,00095,10097,0006485
2011-04-1397,50097,50094,60097,0007485
2011-04-1297,00098,00095,30097,5008487.50
2011-04-1198,70098,80097,10098,00029490
2011-04-0897,00099,00096,70099,00010495
2011-04-0797,90098,50097,90097,9007489.50
2011-04-0698,40098,40096,50097,90011489.50
2011-04-0599,00099,00096,00097,50014487.50
2011-04-0499,000100,40099,000100,4007502
2011-04-0198,90099,20096,70099,00028495
2011-03-3197,00097,70094,20097,00027485
2011-03-3098,00098,00094,10096,10050480.50
2011-03-2997,70099,80093,00099,80084499
2011-03-28103,000103,400100,000100,00064500
2011-03-25107,500107,500102,000102,10023510.50
2011-03-24104,500105,800101,700105,50029527.50
2011-03-23105,000105,000101,100101,90091509.50
2011-03-22105,000109,900101,000102,000119510
2011-03-1885,00097,80085,00096,000149480
2011-03-1776,60082,80075,20082,800148414
2011-03-1679,40088,00079,40082,600180413
2011-03-1595,00095,50080,90080,900246404.50
2011-03-1493,400100,30093,40095,900180479.50
2011-03-11124,000127,000123,400123,40050617
2011-03-10127,000130,000125,000125,10086625.50
2011-03-09124,100126,000123,900126,00064630
2011-03-08121,600123,300121,500123,30010616.50
2011-03-07123,000123,000121,300121,50011607.50
2011-03-04120,500123,800120,000121,00016605
2011-03-03123,900123,900120,500120,5008602.50
2011-03-02122,000123,000120,000122,00022610
2011-03-01123,000124,000123,000124,0009620
2011-02-28123,000123,000120,000122,50015612.50
2011-02-25120,000121,000120,000120,00028600
2011-02-24121,500121,500119,900121,50028607.50
2011-02-23121,300122,000119,100122,00037610
2011-02-22124,300125,100120,000121,50049607.50
2011-02-21124,400124,500122,500124,0007620
2011-02-18120,000122,000119,500122,00020610
2011-02-17120,100120,100118,500120,00012600
2011-02-16120,400121,000120,000120,00025600
2011-02-15124,400124,500120,000120,00055600
2011-02-14120,000123,000118,000122,50080612.50
2011-02-10114,000122,800114,000122,000104610
2011-02-09114,000116,500112,000114,800161574
2011-02-08111,000112,900111,000112,90027564.50
2011-02-07108,000112,000108,000111,60033558
2011-02-04108,000108,000108,000108,0004540
2011-02-03105,200105,500105,200105,5007527.50
2011-02-02105,100107,000105,100107,00013535
2011-02-01105,000106,000105,000105,10011525.50
2011-01-31105,000105,000103,000105,00024525
2011-01-28107,000107,000105,000106,00012530
2011-01-27105,900107,500104,800106,30013531.50
2011-01-26107,500107,500106,000107,00014535
2011-01-25102,900105,000102,900105,00023525
2011-01-24104,700104,700102,200102,80028514
2011-01-21106,500107,000104,500105,00053525
2011-01-20108,100108,300108,000108,00019540
2011-01-19108,300109,800108,200109,60024548
2011-01-18108,800109,900108,800109,9003549.50
2011-01-17110,000110,000108,000110,00036550
2011-01-14110,500110,500107,100110,40047552
2011-01-13111,000111,000109,800111,00026555
2011-01-12110,900110,900110,000110,00029550
2011-01-11109,300110,900109,000110,00014550
2011-01-07109,900110,000109,300109,30010546.50
2011-01-06109,200110,000108,600110,00031550
2011-01-05111,000111,000109,100109,10012545.50
2011-01-04112,000112,000106,700112,00021560

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