4304 (株)Eストアーの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	995	999	994	994	2,000	497
2014-12-29	995	995	982	994	2,700	497
2014-12-26	962	998	962	993	1,700	496.50
2014-12-25	959	960	947	953	11,400	476.50
2014-12-24	966	966	954	954	7,000	477
2014-12-22	967	971	967	969	3,300	484.50
2014-12-19	979	980	968	980	2,100	490
2014-12-18	979	979	972	972	400	486
2014-12-17	975	980	972	972	1,400	486
2014-12-16	990	996	987	990	2,000	495
2014-12-15	999	999	990	990	2,500	495
2014-12-12	985	998	979	991	2,200	495.50
2014-12-11	975	985	975	985	500	492.50
2014-12-10	985	990	984	985	2,200	492.50
2014-12-09	997	997	987	993	3,700	496.50
2014-12-08	1,000	1,000	986	995	5,800	497.50
2014-12-05	1,000	1,000	996	996	3,300	498
2014-12-04	1,000	1,000	994	994	3,000	497
2014-12-03	996	996	996	996	400	498
2014-12-02	1,005	1,005	1,000	1,000	300	500
2014-12-01	995	999	995	999	2,000	499.50
2014-11-28	1,000	1,010	991	1,010	800	505
2014-11-27	1,010	1,024	1,000	1,015	2,800	507.50
2014-11-26	990	1,020	982	1,010	2,500	505
2014-11-25	970	975	970	975	1,400	487.50
2014-11-21	985	985	985	985	100	492.50
2014-11-20	976	986	973	973	1,400	486.50
2014-11-19	975	991	975	991	600	495.50
2014-11-18	1,000	1,000	970	990	1,400	495
2014-11-17	976	1,010	976	1,010	700	505
2014-11-14	995	1,000	995	1,000	1,000	500
2014-11-13	1,013	1,013	1,013	1,013	100	506.50
2014-11-12	1,010	1,030	992	1,010	52,700	505
2014-11-11	1,004	1,005	993	1,000	7,500	500
2014-11-10	990	995	990	995	900	497.50
2014-11-07	988	990	980	990	1,700	495
2014-11-06	980	990	980	989	32,600	494.50
2014-11-05	990	990	980	980	6,900	490
2014-11-04	991	994	967	990	5,700	495
2014-10-31	967	975	967	975	2,400	487.50
2014-10-30	981	997	966	966	1,400	483
2014-10-29	970	980	968	980	600	490
2014-10-28	966	968	957	968	900	484
2014-10-27	990	990	966	966	800	483
2014-10-24	970	980	970	980	400	490
2014-10-23	964	970	964	970	400	485
2014-10-22	960	968	955	968	600	484
2014-10-16	968	968	942	960	2,800	480
2014-10-15	970	970	953	953	500	476.50
2014-10-14	969	969	959	959	1,100	479.50
2014-10-10	951	999	951	992	6,500	496
2014-10-09	995	995	995	995	100	497.50
2014-10-07	963	980	963	980	600	490
2014-10-06	970	980	970	973	400	486.50
2014-10-03	967	980	958	970	7,300	485
2014-10-02	989	989	970	970	2,500	485
2014-10-01	989	990	979	989	4,100	494.50
2014-09-30	991	991	980	990	1,400	495
2014-09-29	1,020	1,020	987	991	3,400	495.50
2014-09-26	985	1,044	982	1,042	5,000	521
2014-09-25	1,000	1,000	992	996	2,500	498
2014-09-24	970	1,000	970	996	3,700	498
2014-09-22	973	988	971	982	2,200	491
2014-09-19	975	980	967	973	4,200	486.50
2014-09-18	999	999	968	980	1,600	490
2014-09-17	971	1,002	968	984	4,300	492
2014-09-16	957	960	947	960	5,600	480
2014-09-12	982	1,000	980	987	4,700	493.50
2014-09-11	971	1,035	969	997	70,100	498.50
2014-09-10	1,000	1,130	1,000	1,090	89,400	545
2014-09-09	984	984	980	980	300	490
2014-09-08	970	980	960	969	2,300	484.50
2014-09-05	955	957	955	957	700	478.50
2014-09-04	949	950	949	950	400	475
2014-09-03	947	947	946	946	600	473
2014-09-02	945	946	945	946	500	473
2014-09-01	947	947	934	946	1,500	473
2014-08-29	948	948	947	947	2,400	473.50
2014-08-28	946	946	946	946	100	473
2014-08-27	938	938	931	931	500	465.50
2014-08-26	938	938	938	938	1,700	469
2014-08-25	933	938	933	938	700	469
2014-08-22	940	940	925	933	2,000	466.50
2014-08-21	931	939	931	939	4,100	469.50
2014-08-20	939	939	939	939	300	469.50
2014-08-19	930	935	930	935	1,000	467.50
2014-08-18	922	930	922	930	1,200	465
2014-08-15	933	936	922	930	2,100	465
2014-08-13	920	940	917	918	1,700	459
2014-08-12	930	935	925	935	700	467.50
2014-08-08	935	935	919	927	400	463.50
2014-08-05	926	926	926	926	100	463
2014-08-04	940	940	940	940	100	470
2014-08-01	922	925	918	925	7,500	462.50
2014-07-31	929	929	929	929	100	464.50
2014-07-30	929	935	929	929	1,300	464.50
2014-07-29	931	932	931	932	500	466
2014-07-28	954	954	939	941	1,200	470.50
2014-07-25	938	945	932	945	2,000	472.50
2014-07-24	941	945	939	940	1,700	470
2014-07-23	925	940	925	940	500	470
2014-07-18	936	936	925	933	500	466.50
2014-07-17	938	938	926	937	1,500	468.50
2014-07-16	936	940	936	939	2,100	469.50
2014-07-15	927	935	927	935	1,300	467.50
2014-07-14	921	926	921	926	600	463
2014-07-11	930	936	925	936	600	468
2014-07-10	938	938	938	938	500	469
2014-07-09	933	939	933	939	400	469.50
2014-07-08	950	950	931	931	1,700	465.50
2014-07-07	960	960	957	957	700	478.50
2014-07-04	935	980	925	980	2,200	490
2014-07-03	939	951	939	940	1,300	470
2014-07-02	934	935	934	935	200	467.50
2014-07-01	930	930	925	925	300	462.50
2014-06-30	928	928	928	928	900	464
2014-06-27	920	920	920	920	300	460
2014-06-26	933	933	926	929	1,800	464.50
2014-06-25	935	935	934	934	1,100	467
2014-06-24	950	950	936	936	1,500	468
2014-06-23	950	958	950	951	2,000	475.50
2014-06-20	958	959	945	950	1,100	475
2014-06-19	949	957	949	956	500	478
2014-06-18	933	945	933	945	300	472.50
2014-06-17	932	945	931	945	1,100	472.50
2014-06-16	935	937	926	926	3,600	463
2014-06-13	920	920	920	920	300	460
2014-06-12	935	935	935	935	200	467.50
2014-06-11	950	950	912	929	1,000	464.50
2014-06-09	950	958	935	958	1,900	479
2014-06-06	925	951	925	951	1,400	475.50
2014-06-05	920	927	907	915	4,300	457.50
2014-06-04	922	927	905	920	1,000	460
2014-06-03	897	917	897	912	1,100	456
2014-06-02	885	910	885	910	700	455
2014-05-30	900	900	900	900	300	450
2014-05-29	900	900	900	900	200	450
2014-05-28	899	901	899	900	1,300	450
2014-05-26	871	896	871	896	1,600	448
2014-05-23	870	895	869	886	2,900	443
2014-05-22	860	875	860	875	1,400	437.50
2014-05-21	877	877	877	877	400	438.50
2014-05-20	845	875	845	865	700	432.50
2014-05-19	910	910	850	850	7,800	425
2014-05-16	925	925	880	890	29,800	445
2014-05-15	930	930	880	910	5,200	455
2014-05-14	880	990	880	973	8,200	486.50
2014-05-13	890	900	877	883	29,700	441.50
2014-05-12	991	991	980	980	800	490
2014-05-09	1,000	1,000	1,000	1,000	100	500
2014-05-08	999	1,010	990	990	2,400	495
2014-05-07	991	991	991	991	600	495.50
2014-04-30	1,000	1,000	988	988	300	494
2014-04-28	1,008	1,010	1,000	1,010	2,100	505
2014-04-25	993	1,001	993	1,001	1,000	500.50
2014-04-24	991	999	991	993	400	496.50
2014-04-22	991	991	983	991	800	495.50
2014-04-21	991	991	991	991	100	495.50
2014-04-18	1,000	1,000	996	996	600	498
2014-04-17	995	1,030	995	1,000	1,100	500
2014-04-16	990	1,000	982	1,000	1,600	500
2014-04-15	991	991	990	990	500	495
2014-04-14	990	990	990	990	600	495
2014-04-11	990	994	975	988	1,500	494
2014-04-10	990	998	983	996	500	498
2014-04-09	1,000	1,000	981	990	1,300	495
2014-04-08	1,010	1,010	1,000	1,000	600	500
2014-04-07	1,010	1,010	1,010	1,010	800	505
2014-04-04	1,014	1,014	1,014	1,014	100	507
2014-04-03	1,008	1,009	1,008	1,009	1,000	504.50
2014-04-02	1,005	1,005	1,005	1,005	100	502.50
2014-04-01	1,001	1,002	1,001	1,002	200	501
2014-03-31	1,000	1,000	1,000	1,000	400	500
2014-03-28	997	1,009	996	1,009	900	504.50
2014-03-27	1,000	1,024	995	1,015	1,300	507.50
2014-03-26	1,046	1,046	1,020	1,032	1,400	516
2014-03-25	1,025	1,025	1,019	1,020	2,200	510
2014-03-24	1,010	1,019	1,010	1,019	900	509.50
2014-03-20	1,025	1,025	1,010	1,010	1,800	505
2014-03-19	1,080	1,080	1,013	1,025	3,100	512.50
2014-03-18	1,055	1,055	1,015	1,050	500	525
2014-03-17	1,053	1,054	1,040	1,045	6,400	522.50
2014-03-14	1,032	1,067	1,028	1,049	2,900	524.50
2014-03-12	1,030	1,048	1,030	1,048	500	524
2014-03-11	1,032	1,049	1,030	1,030	1,500	515
2014-03-10	1,060	1,060	1,017	1,050	35,400	525
2014-03-07	1,009	1,015	1,009	1,010	3,200	505
2014-03-06	1,014	1,029	999	1,020	4,300	510
2014-03-05	1,009	1,020	1,006	1,020	1,600	510
2014-03-04	990	1,008	990	1,008	2,400	504
2014-03-03	1,000	1,009	991	992	2,100	496
2014-02-28	1,005	1,010	1,000	1,003	1,700	501.50
2014-02-27	1,007	1,027	1,005	1,010	1,800	505
2014-02-26	1,040	1,055	1,004	1,005	5,900	502.50
2014-02-25	1,024	1,040	1,024	1,039	1,200	519.50
2014-02-24	1,026	1,037	1,026	1,031	1,700	515.50
2014-02-21	1,045	1,045	1,044	1,045	400	522.50
2014-02-20	1,025	1,025	1,020	1,025	2,200	512.50
2014-02-19	1,032	1,032	1,025	1,025	1,000	512.50
2014-02-18	1,020	1,030	1,020	1,030	700	515
2014-02-17	1,045	1,045	1,045	1,045	400	522.50
2014-02-14	1,069	1,069	1,045	1,045	200	522.50
2014-02-13	1,069	1,069	1,039	1,069	1,500	534.50
2014-02-12	1,070	1,088	1,056	1,069	2,800	534.50
2014-02-10	1,030	1,069	1,030	1,069	2,100	534.50
2014-02-07	1,006	1,029	1,006	1,020	2,700	510
2014-02-06	1,002	1,007	1,000	1,005	1,200	502.50
2014-02-05	1,029	1,029	965	984	4,200	492
2014-02-04	1,050	1,051	991	991	21,400	495.50
2014-02-03	1,111	1,111	1,052	1,075	3,600	537.50
2014-01-31	1,127	1,127	1,080	1,114	4,100	557
2014-01-30	1,090	1,090	1,006	1,085	14,300	542.50
2014-01-29	1,115	1,120	1,113	1,120	1,800	560
2014-01-28	1,080	1,117	1,080	1,116	1,000	558
2014-01-27	1,150	1,150	1,088	1,088	2,800	544
2014-01-24	1,159	1,159	1,150	1,150	300	575
2014-01-23	1,170	1,170	1,155	1,159	2,100	579.50
2014-01-22	1,168	1,168	1,149	1,151	2,300	575.50
2014-01-21	1,138	1,169	1,138	1,151	4,200	575.50
2014-01-20	1,115	1,129	1,112	1,126	4,200	563
2014-01-17	1,116	1,116	1,092	1,115	2,000	557.50
2014-01-16	1,098	1,098	1,098	1,098	100	549
2014-01-15	1,092	1,110	1,092	1,098	2,400	549
2014-01-14	1,100	1,100	1,083	1,092	3,300	546
2014-01-10	1,098	1,098	1,098	1,098	800	549
2014-01-09	1,110	1,110	1,088	1,098	2,300	549
2014-01-08	1,100	1,110	1,100	1,100	700	550
2014-01-07	1,107	1,115	1,105	1,110	2,400	555
2014-01-06	1,105	1,110	1,105	1,110	2,500	555

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4304 (株)Eストアー の時系列データ [2014年度]

4304 (株)Eストアーの時系列データ [2014年度]