4304 (株)Eストアーの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	828	830	823	827	2,700	827
2017-12-28	829	831	826	826	3,700	826
2017-12-27	816	828	816	828	2,600	828
2017-12-26	817	819	816	816	10,600	816
2017-12-25	823	823	815	820	7,800	820
2017-12-22	823	825	815	823	3,600	823
2017-12-21	825	825	820	825	4,700	825
2017-12-20	825	827	810	820	16,700	820
2017-12-19	820	825	820	822	10,600	822
2017-12-18	836	837	830	831	5,600	831
2017-12-15	832	838	830	835	4,200	835
2017-12-14	835	841	822	840	8,300	840
2017-12-13	848	848	836	842	3,100	842
2017-12-12	852	852	838	849	6,300	849
2017-12-11	852	857	849	852	9,600	852
2017-12-08	846	855	839	850	8,500	850
2017-12-07	838	850	836	842	3,800	842
2017-12-06	844	849	830	838	8,700	838
2017-12-05	850	854	840	853	11,600	853
2017-12-04	861	867	856	856	8,500	856
2017-12-01	874	880	852	866	17,500	866
2017-11-30	860	870	856	870	24,800	870
2017-11-29	851	859	849	855	12,200	855
2017-11-28	842	845	833	845	7,500	845
2017-11-27	843	843	828	839	6,400	839
2017-11-24	824	844	820	843	12,100	843
2017-11-22	817	826	817	824	5,800	824
2017-11-21	817	823	815	817	4,000	817
2017-11-20	808	820	808	814	4,100	814
2017-11-17	805	835	805	823	9,400	823
2017-11-16	803	815	788	805	15,100	805
2017-11-15	836	840	807	818	14,200	818
2017-11-13	844	846	840	843	2,100	843
2017-11-10	831	840	830	840	4,800	840
2017-11-09	841	845	835	840	9,500	840
2017-11-08	830	843	830	841	12,800	841
2017-11-07	842	848	830	835	12,600	835
2017-11-06	849	855	846	847	8,500	847
2017-11-02	844	853	844	849	10,500	849
2017-11-01	860	860	839	840	23,400	840
2017-10-31	857	860	846	860	14,300	860
2017-10-30	858	861	851	858	26,900	858
2017-10-27	847	859	834	858	22,100	858
2017-10-26	850	855	824	845	42,300	845
2017-10-25	835	853	812	845	44,000	845
2017-10-24	811	824	804	820	23,500	820
2017-10-23	811	811	798	802	18,600	802
2017-10-20	788	800	783	800	8,000	800
2017-10-19	790	790	775	782	7,300	782
2017-10-18	797	797	786	786	4,700	786
2017-10-17	804	804	787	792	6,000	792
2017-10-16	798	804	790	804	3,800	804
2017-10-13	796	803	782	803	7,600	803
2017-10-12	799	806	795	796	8,300	796
2017-10-11	806	806	799	804	2,000	804
2017-10-10	805	807	804	807	900	807
2017-10-06	812	812	804	805	2,900	805
2017-10-05	800	812	800	812	4,900	812
2017-10-04	800	805	799	800	3,000	800
2017-10-03	810	810	799	803	4,000	803
2017-10-02	800	810	794	805	13,200	805
2017-09-29	785	797	783	797	10,800	797
2017-09-28	779	783	766	781	9,100	781
2017-09-27	768	784	763	772	4,100	772
2017-09-26	778	779	775	779	2,900	779
2017-09-25	770	773	770	773	4,200	773
2017-09-22	763	768	757	764	3,700	764
2017-09-21	777	786	745	770	7,300	770
2017-09-20	780	786	770	777	5,200	777
2017-09-19	785	790	773	775	10,000	775
2017-09-15	775	784	770	784	3,100	784
2017-09-14	764	778	764	778	3,500	778
2017-09-13	760	763	760	763	2,000	763
2017-09-12	760	787	757	760	3,700	760
2017-09-11	766	768	755	760	4,200	760
2017-09-08	753	753	752	752	2,000	752
2017-09-07	752	767	752	752	2,800	752
2017-09-06	756	757	746	748	5,300	748
2017-09-05	766	788	748	764	12,100	764
2017-09-04	768	778	768	770	2,000	770
2017-09-01	784	785	770	774	7,500	774
2017-08-31	784	786	784	784	1,700	784
2017-08-30	789	789	783	785	5,300	785
2017-08-29	792	792	783	787	6,500	787
2017-08-28	790	797	787	792	7,500	792
2017-08-25	786	789	779	789	4,900	789
2017-08-24	789	789	777	787	7,200	787
2017-08-23	785	789	775	789	11,400	789
2017-08-22	771	781	766	771	6,500	771
2017-08-21	773	782	767	780	2,900	780
2017-08-18	768	776	766	766	4,900	766
2017-08-17	778	780	767	771	2,800	771
2017-08-16	764	779	764	776	5,000	776
2017-08-15	767	769	764	764	4,000	764
2017-08-14	769	769	758	763	8,000	763
2017-08-10	776	777	763	772	10,100	772
2017-08-09	788	788	778	778	5,600	778
2017-08-08	790	792	780	788	9,600	788
2017-08-07	793	800	781	785	35,500	785
2017-08-04	782	930	782	792	169,900	792
2017-08-03	774	781	774	781	3,200	781
2017-08-02	783	785	768	774	22,000	774
2017-08-01	793	795	782	783	12,400	783
2017-07-31	789	792	788	792	6,100	792
2017-07-28	792	795	785	786	10,700	786
2017-07-27	794	799	786	792	6,400	792
2017-07-26	795	796	788	794	10,100	794
2017-07-25	786	793	786	788	7,200	788
2017-07-24	787	791	786	789	7,600	789
2017-07-21	794	794	784	789	9,900	789
2017-07-20	795	800	793	794	3,100	794
2017-07-19	789	795	789	794	1,000	794
2017-07-18	799	799	789	789	18,000	789
2017-07-14	798	799	797	799	3,000	799
2017-07-13	803	805	799	799	6,200	799
2017-07-12	801	808	800	803	16,100	803
2017-07-11	804	809	800	807	8,100	807
2017-07-10	799	809	799	801	4,200	801
2017-07-07	801	801	790	799	3,600	799
2017-07-06	802	804	790	804	10,900	804
2017-07-05	795	802	790	794	9,800	794
2017-07-04	831	854	786	787	63,500	787
2017-07-03	821	826	813	820	7,000	820
2017-06-30	823	833	809	820	13,600	820
2017-06-29	828	835	828	828	4,700	828
2017-06-28	835	842	826	828	11,600	828
2017-06-27	832	838	830	831	7,500	831
2017-06-26	821	837	821	834	3,800	834
2017-06-23	832	836	828	828	3,100	828
2017-06-22	823	836	823	836	12,200	836
2017-06-21	824	836	820	830	8,400	830
2017-06-20	825	828	820	826	13,900	826
2017-06-19	837	838	821	821	9,900	821
2017-06-16	829	841	815	836	8,000	836
2017-06-15	855	855	815	838	17,200	838
2017-06-14	871	874	855	855	10,900	855
2017-06-13	874	878	864	869	4,300	869
2017-06-12	890	890	874	877	5,900	877
2017-06-09	880	882	869	875	4,300	875
2017-06-08	898	898	881	885	1,500	885
2017-06-07	865	892	865	885	9,100	885
2017-06-06	888	896	871	876	10,800	876
2017-06-05	911	911	880	885	9,800	885
2017-06-02	910	917	898	906	8,100	906
2017-06-01	924	926	911	919	9,000	919
2017-05-31	900	948	890	939	29,700	939
2017-05-30	879	903	873	893	6,800	893
2017-05-29	866	924	866	879	20,700	879
2017-05-26	883	883	862	870	8,800	870
2017-05-25	855	887	848	864	12,600	864
2017-05-24	870	891	855	857	4,200	857
2017-05-23	845	866	840	865	5,800	865
2017-05-22	855	859	842	850	10,700	850
2017-05-19	873	873	852	859	6,800	859
2017-05-18	885	885	867	871	4,500	871
2017-05-17	896	899	883	885	11,400	885
2017-05-16	912	914	896	896	5,700	896
2017-05-15	914	916	910	912	1,600	912
2017-05-12	918	918	900	913	16,200	913
2017-05-11	918	922	916	920	6,200	920
2017-05-10	934	934	900	914	7,100	914
2017-05-09	936	936	919	925	5,500	925
2017-05-08	920	925	913	922	7,400	922
2017-05-02	915	920	911	912	2,100	912
2017-05-01	918	918	901	905	2,900	905
2017-04-28	900	900	890	890	4,500	890
2017-04-27	894	899	894	897	3,000	897
2017-04-26	884	900	884	890	14,000	890
2017-04-25	860	883	860	870	8,000	870
2017-04-24	866	866	852	861	7,500	861
2017-04-21	847	856	845	845	5,100	845
2017-04-20	832	848	827	847	7,000	847
2017-04-19	811	827	811	827	3,200	827
2017-04-18	809	829	809	819	2,800	819
2017-04-17	790	799	789	799	16,400	799
2017-04-14	803	818	801	801	4,600	801
2017-04-13	809	809	793	799	6,100	799
2017-04-12	860	860	792	805	25,500	805
2017-04-11	872	872	865	865	2,800	865
2017-04-10	885	890	866	872	16,200	872
2017-04-07	866	885	860	885	13,900	885
2017-04-06	917	917	870	878	18,400	878
2017-04-05	913	931	913	922	8,800	922
2017-04-04	953	957	912	912	13,800	912
2017-04-03	985	985	952	952	27,900	952
2017-03-31	993	994	987	987	4,000	987
2017-03-30	1,006	1,007	991	991	8,400	991
2017-03-29	990	1,008	990	1,006	10,500	1,006
2017-03-28	997	1,002	994	999	4,400	999
2017-03-27	1,007	1,007	995	996	2,100	996
2017-03-24	1,003	1,005	998	1,001	5,700	1,001
2017-03-23	1,000	1,002	995	997	4,200	997
2017-03-22	997	1,001	996	996	8,000	996
2017-03-21	1,010	1,010	1,002	1,004	6,100	1,004
2017-03-17	1,003	1,008	1,000	1,005	2,900	1,005
2017-03-16	1,005	1,015	1,004	1,005	11,300	1,005
2017-03-15	1,040	1,040	1,000	1,005	25,100	1,005
2017-03-14	998	1,005	991	999	9,100	999
2017-03-13	996	1,000	996	999	4,300	999
2017-03-10	997	1,003	996	996	12,600	996
2017-03-09	1,004	1,010	996	997	15,800	997
2017-03-08	1,003	1,011	1,003	1,006	5,200	1,006
2017-03-07	1,004	1,016	999	1,003	13,900	1,003
2017-03-06	999	1,007	999	1,005	8,600	1,005
2017-03-03	1,025	1,027	988	1,009	56,100	1,009
2017-03-02	1,035	1,040	1,025	1,025	21,300	1,025
2017-03-01	1,072	1,072	1,048	1,048	14,200	1,048
2017-02-28	1,102	1,102	1,055	1,068	15,900	1,068
2017-02-27	1,102	1,102	1,060	1,075	18,100	1,075
2017-02-24	1,082	1,105	1,081	1,095	15,200	1,095
2017-02-23	1,056	1,080	1,055	1,080	12,600	1,080
2017-02-22	1,058	1,058	1,049	1,049	3,200	1,049
2017-02-21	1,050	1,052	1,045	1,049	5,600	1,049
2017-02-20	1,053	1,053	1,044	1,046	2,400	1,046
2017-02-17	1,042	1,048	1,042	1,045	2,000	1,045
2017-02-16	1,050	1,050	1,040	1,044	2,300	1,044
2017-02-15	1,046	1,048	1,040	1,044	5,500	1,044
2017-02-14	1,037	1,043	1,037	1,043	3,700	1,043
2017-02-13	1,060	1,066	1,030	1,041	15,400	1,041
2017-02-10	1,083	1,083	1,061	1,071	7,500	1,071
2017-02-09	1,073	1,085	1,070	1,083	6,300	1,083
2017-02-08	1,069	1,072	1,060	1,065	4,500	1,065
2017-02-07	1,080	1,081	1,065	1,069	4,800	1,069
2017-02-06	1,060	1,068	1,058	1,065	4,200	1,065
2017-02-03	1,080	1,080	1,055	1,060	7,200	1,060
2017-02-02	1,061	1,084	1,060	1,061	21,300	1,061
2017-02-01	1,061	1,100	1,050	1,061	28,700	1,061
2017-01-31	1,100	1,136	1,088	1,091	12,900	1,091
2017-01-30	1,159	1,159	1,000	1,130	23,100	1,130
2017-01-27	1,178	1,178	1,153	1,159	11,900	1,159
2017-01-26	1,150	1,165	1,146	1,165	15,800	1,165
2017-01-25	1,144	1,152	1,135	1,152	17,800	1,152
2017-01-24	1,138	1,145	1,120	1,140	17,600	1,140
2017-01-23	1,155	1,155	1,125	1,136	13,200	1,136
2017-01-20	1,139	1,139	1,120	1,125	11,300	1,125
2017-01-19	1,179	1,179	1,125	1,135	31,500	1,135
2017-01-18	1,120	1,192	1,117	1,192	42,200	1,192
2017-01-17	1,140	1,160	1,119	1,130	111,000	1,130
2017-01-16	1,054	1,081	1,042	1,062	14,500	1,062
2017-01-13	1,063	1,063	1,040	1,054	13,400	1,054
2017-01-12	1,090	1,094	1,062	1,071	15,200	1,071
2017-01-11	1,072	1,093	1,060	1,080	37,000	1,080
2017-01-10	1,048	1,063	1,027	1,051	21,500	1,051
2017-01-06	1,008	1,099	1,002	1,069	36,800	1,069
2017-01-05	1,028	1,028	1,014	1,015	13,200	1,015
2017-01-04	1,000	1,030	1,000	1,029	6,500	1,029

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05月
日	月	火	水	木	金	土
« 04月30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	31

4304 (株)Eストアー の時系列データ [2017年度]

4304 (株)Eストアーの時系列データ [2017年度]