4304 (株)Eストアーの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,498	1,529	1,483	1,526	5,800	1,526
2021-12-29	1,474	1,504	1,474	1,487	7,800	1,487
2021-12-28	1,441	1,491	1,441	1,464	30,800	1,464
2021-12-27	1,501	1,501	1,441	1,450	27,700	1,450
2021-12-24	1,500	1,515	1,485	1,514	15,700	1,514
2021-12-23	1,520	1,556	1,513	1,514	17,200	1,514
2021-12-22	1,469	1,521	1,469	1,520	88,300	1,520
2021-12-21	1,450	1,470	1,414	1,453	16,200	1,453
2021-12-20	1,457	1,462	1,415	1,429	103,000	1,429
2021-12-17	1,485	1,502	1,451	1,462	23,300	1,462
2021-12-16	1,490	1,510	1,475	1,485	14,500	1,485
2021-12-15	1,450	1,496	1,449	1,472	13,700	1,472
2021-12-14	1,470	1,490	1,429	1,450	22,200	1,450
2021-12-13	1,516	1,516	1,464	1,470	14,800	1,470
2021-12-10	1,535	1,541	1,480	1,508	15,400	1,508
2021-12-09	1,599	1,599	1,549	1,551	9,300	1,551
2021-12-08	1,635	1,637	1,582	1,598	23,200	1,598
2021-12-07	1,455	1,636	1,455	1,629	53,900	1,629
2021-12-06	1,442	1,494	1,431	1,431	23,200	1,431
2021-12-03	1,450	1,493	1,410	1,468	43,000	1,468
2021-12-02	1,462	1,513	1,454	1,456	39,900	1,456
2021-12-01	1,565	1,565	1,440	1,491	55,400	1,491
2021-11-30	1,598	1,600	1,519	1,525	20,800	1,525
2021-11-29	1,558	1,620	1,556	1,565	25,700	1,565
2021-11-26	1,626	1,626	1,595	1,625	19,300	1,625
2021-11-25	1,643	1,669	1,628	1,630	9,800	1,630
2021-11-24	1,670	1,670	1,625	1,644	13,100	1,644
2021-11-22	1,651	1,671	1,637	1,671	8,300	1,671
2021-11-19	1,682	1,697	1,651	1,651	30,900	1,651
2021-11-18	1,750	1,750	1,700	1,707	17,200	1,707
2021-11-17	1,718	1,768	1,718	1,758	18,800	1,758
2021-11-16	1,721	1,789	1,709	1,758	19,700	1,758
2021-11-15	1,672	1,784	1,670	1,761	69,600	1,761
2021-11-12	1,615	1,680	1,614	1,647	32,800	1,647
2021-11-11	1,623	1,623	1,605	1,605	26,300	1,605
2021-11-10	1,639	1,649	1,623	1,627	10,700	1,627
2021-11-09	1,655	1,668	1,640	1,648	11,100	1,648
2021-11-08	1,661	1,669	1,643	1,659	11,800	1,659
2021-11-05	1,678	1,685	1,655	1,660	15,600	1,660
2021-11-04	1,697	1,719	1,682	1,698	8,700	1,698
2021-11-02	1,695	1,699	1,685	1,693	4,200	1,693
2021-11-01	1,704	1,726	1,699	1,699	12,200	1,699
2021-10-29	1,648	1,716	1,642	1,704	20,700	1,704
2021-10-28	1,637	1,660	1,636	1,646	10,000	1,646
2021-10-27	1,664	1,665	1,649	1,651	12,100	1,651
2021-10-26	1,661	1,681	1,661	1,676	5,000	1,676
2021-10-25	1,668	1,674	1,646	1,661	13,700	1,661
2021-10-22	1,682	1,698	1,652	1,668	23,900	1,668
2021-10-21	1,707	1,707	1,669	1,680	24,100	1,680
2021-10-20	1,738	1,748	1,709	1,715	6,600	1,715
2021-10-19	1,726	1,750	1,715	1,738	10,400	1,738
2021-10-18	1,712	1,727	1,699	1,727	14,500	1,727
2021-10-15	1,692	1,724	1,675	1,712	10,400	1,712
2021-10-14	1,706	1,717	1,680	1,692	11,500	1,692
2021-10-13	1,731	1,734	1,682	1,682	9,900	1,682
2021-10-12	1,750	1,753	1,711	1,717	25,100	1,717
2021-10-11	1,735	1,780	1,725	1,761	35,600	1,761
2021-10-08	1,732	1,739	1,708	1,735	12,900	1,735
2021-10-07	1,673	1,738	1,673	1,706	17,300	1,706
2021-10-06	1,700	1,745	1,670	1,681	27,000	1,681
2021-10-05	1,675	1,680	1,627	1,676	42,000	1,676
2021-10-04	1,781	1,781	1,665	1,685	45,100	1,685
2021-10-01	1,770	1,810	1,746	1,766	37,300	1,766
2021-09-30	1,775	1,808	1,761	1,776	21,700	1,776
2021-09-29	1,770	1,788	1,761	1,775	22,900	1,775
2021-09-28	1,795	1,831	1,776	1,800	31,800	1,800
2021-09-27	1,823	1,833	1,775	1,795	21,100	1,795
2021-09-24	1,735	1,870	1,735	1,800	30,900	1,800
2021-09-22	1,727	1,752	1,713	1,726	16,800	1,726
2021-09-21	1,687	1,734	1,675	1,722	34,500	1,722
2021-09-17	1,695	1,749	1,695	1,727	20,200	1,727
2021-09-16	1,715	1,723	1,683	1,691	23,400	1,691
2021-09-15	1,737	1,737	1,687	1,713	30,900	1,713
2021-09-14	1,779	1,779	1,731	1,737	14,300	1,737
2021-09-13	1,741	1,788	1,737	1,761	27,200	1,761
2021-09-10	1,693	1,750	1,693	1,750	18,200	1,750
2021-09-09	1,725	1,732	1,697	1,697	13,500	1,697
2021-09-08	1,693	1,730	1,693	1,712	10,700	1,712
2021-09-07	1,721	1,733	1,690	1,707	8,400	1,707
2021-09-06	1,703	1,722	1,681	1,710	27,800	1,710
2021-09-03	1,732	1,735	1,699	1,699	33,800	1,699
2021-09-02	1,755	1,777	1,747	1,763	13,300	1,763
2021-09-01	1,758	1,780	1,742	1,770	34,700	1,770
2021-08-31	1,733	1,775	1,733	1,758	11,200	1,758
2021-08-30	1,720	1,762	1,720	1,742	24,600	1,742
2021-08-27	1,674	1,715	1,648	1,705	25,300	1,705
2021-08-26	1,634	1,687	1,634	1,675	28,100	1,675
2021-08-25	1,664	1,664	1,628	1,634	49,600	1,634
2021-08-24	1,644	1,677	1,631	1,673	36,200	1,673
2021-08-23	1,625	1,674	1,625	1,637	69,800	1,637
2021-08-20	1,632	1,673	1,604	1,624	65,800	1,624
2021-08-19	1,707	1,733	1,642	1,645	74,200	1,645
2021-08-18	1,742	1,742	1,680	1,721	77,900	1,721
2021-08-17	1,748	1,779	1,694	1,747	96,300	1,747
2021-08-16	1,850	1,850	1,726	1,736	109,000	1,736
2021-08-13	1,842	1,910	1,798	1,910	32,700	1,910
2021-08-12	1,878	1,887	1,844	1,845	15,100	1,845
2021-08-11	1,852	1,896	1,849	1,881	11,500	1,881
2021-08-10	1,820	1,866	1,820	1,849	14,500	1,849
2021-08-06	1,835	1,856	1,820	1,820	8,400	1,820
2021-08-05	1,839	1,878	1,834	1,842	13,900	1,842
2021-08-04	1,863	1,879	1,838	1,839	11,300	1,839
2021-08-03	1,847	1,898	1,845	1,854	6,800	1,854
2021-08-02	1,860	1,865	1,841	1,847	12,400	1,847
2021-07-30	1,908	1,922	1,840	1,860	18,200	1,860
2021-07-29	1,882	1,919	1,850	1,908	22,600	1,908
2021-07-28	1,932	1,950	1,874	1,881	34,300	1,881
2021-07-27	1,990	1,995	1,930	1,932	28,200	1,932
2021-07-26	1,986	1,998	1,978	1,990	10,200	1,990
2021-07-21	1,962	1,986	1,951	1,966	9,000	1,966
2021-07-20	1,956	1,989	1,950	1,951	17,800	1,951
2021-07-19	1,955	1,991	1,931	1,974	17,900	1,974
2021-07-16	1,995	2,000	1,952	1,970	50,000	1,970
2021-07-15	2,050	2,055	1,998	2,014	24,800	2,014
2021-07-14	2,118	2,118	2,066	2,069	13,000	2,069
2021-07-13	2,136	2,136	2,080	2,106	10,900	2,106
2021-07-12	2,102	2,116	2,084	2,105	10,200	2,105
2021-07-09	2,041	2,093	2,022	2,084	19,600	2,084
2021-07-08	2,140	2,160	2,064	2,081	23,600	2,081
2021-07-07	2,139	2,185	2,137	2,159	13,300	2,159
2021-07-06	2,191	2,191	2,135	2,179	17,800	2,179
2021-07-05	2,278	2,278	2,191	2,191	28,400	2,191
2021-07-02	2,208	2,287	2,180	2,277	34,500	2,277
2021-07-01	2,235	2,241	2,171	2,202	28,600	2,202
2021-06-30	2,250	2,326	2,202	2,231	70,100	2,231
2021-06-29	2,179	2,244	2,160	2,244	40,500	2,244
2021-06-28	2,136	2,179	2,136	2,173	18,600	2,173
2021-06-25	2,165	2,165	2,104	2,120	10,900	2,120
2021-06-24	2,135	2,187	2,114	2,138	28,100	2,138
2021-06-23	2,020	2,179	2,020	2,172	62,600	2,172
2021-06-22	2,039	2,060	2,007	2,039	9,800	2,039
2021-06-21	1,980	2,007	1,960	1,996	17,400	1,996
2021-06-18	2,095	2,118	2,033	2,033	21,800	2,033
2021-06-17	2,100	2,100	2,042	2,068	16,300	2,068
2021-06-16	2,045	2,125	2,024	2,120	36,400	2,120
2021-06-15	2,024	2,052	2,001	2,050	33,300	2,050
2021-06-14	2,032	2,054	1,988	2,054	22,700	2,054
2021-06-11	2,075	2,075	2,030	2,032	28,700	2,032
2021-06-10	1,965	2,012	1,965	2,012	15,800	2,012
2021-06-09	1,959	1,990	1,952	1,971	12,200	1,971
2021-06-08	1,962	1,998	1,936	1,957	20,000	1,957
2021-06-07	1,957	1,976	1,900	1,969	34,700	1,969
2021-06-04	1,960	1,960	1,923	1,944	17,300	1,944
2021-06-03	1,949	1,966	1,891	1,966	35,400	1,966
2021-06-02	2,006	2,019	1,937	1,940	49,000	1,940
2021-06-01	2,023	2,045	2,002	2,005	20,500	2,005
2021-05-31	2,050	2,065	2,007	2,033	44,900	2,033
2021-05-28	2,051	2,072	2,021	2,072	49,300	2,072
2021-05-27	2,136	2,136	2,045	2,049	62,500	2,049
2021-05-26	2,095	2,172	2,041	2,155	82,500	2,155
2021-05-25	2,082	2,175	2,061	2,109	147,200	2,109
2021-05-24	2,080	2,115	2,026	2,049	102,100	2,049
2021-05-21	1,940	2,120	1,925	2,097	221,900	2,097
2021-05-20	1,980	2,010	1,919	1,931	117,100	1,931
2021-05-19	2,043	2,059	1,954	1,966	374,700	1,966
2021-05-18	1,808	1,872	1,778	1,864	115,300	1,864
2021-05-17	1,944	1,980	1,740	1,777	329,100	1,777
2021-05-14	1,993	2,077	1,937	2,077	98,100	2,077
2021-05-13	1,973	2,025	1,906	1,955	91,200	1,955
2021-05-12	2,070	2,110	1,974	2,023	80,500	2,023
2021-05-11	2,086	2,132	2,055	2,074	46,600	2,074
2021-05-10	2,159	2,174	2,083	2,099	51,000	2,099
2021-05-07	2,109	2,172	2,109	2,158	32,000	2,158
2021-05-06	2,171	2,174	2,093	2,100	55,200	2,100
2021-04-30	2,193	2,215	2,157	2,164	34,000	2,164
2021-04-28	2,206	2,221	2,178	2,209	20,300	2,209
2021-04-27	2,250	2,280	2,202	2,211	35,000	2,211
2021-04-26	2,182	2,240	2,169	2,228	30,600	2,228
2021-04-23	2,200	2,243	2,170	2,194	56,100	2,194
2021-04-22	2,259	2,275	2,234	2,236	41,700	2,236
2021-04-21	2,277	2,289	2,195	2,217	98,800	2,217
2021-04-20	2,324	2,324	2,266	2,315	43,900	2,315
2021-04-19	2,314	2,345	2,260	2,335	34,600	2,335
2021-04-16	2,276	2,337	2,276	2,315	43,400	2,315
2021-04-15	2,336	2,336	2,253	2,291	80,400	2,291
2021-04-14	2,400	2,426	2,321	2,344	63,200	2,344
2021-04-13	2,430	2,432	2,390	2,406	26,600	2,406
2021-04-12	2,474	2,475	2,403	2,423	51,900	2,423
2021-04-09	2,419	2,475	2,405	2,474	42,800	2,474
2021-04-08	2,465	2,465	2,419	2,424	32,000	2,424
2021-04-07	2,450	2,545	2,433	2,470	70,500	2,470
2021-04-06	2,496	2,501	2,411	2,450	51,600	2,450
2021-04-05	2,495	2,497	2,418	2,486	48,300	2,486
2021-04-02	2,569	2,580	2,468	2,495	65,600	2,495
2021-04-01	2,477	2,544	2,437	2,519	86,900	2,519
2021-03-31	2,376	2,471	2,342	2,437	60,600	2,437
2021-03-30	2,335	2,420	2,335	2,376	36,400	2,376
2021-03-29	2,460	2,495	2,373	2,373	87,900	2,373
2021-03-26	2,378	2,460	2,320	2,455	151,300	2,455
2021-03-25	2,311	2,360	2,265	2,338	81,900	2,338
2021-03-24	2,470	2,476	2,340	2,342	189,000	2,342
2021-03-23	2,453	2,564	2,430	2,512	257,700	2,512
2021-03-22	2,412	2,413	2,331	2,352	65,600	2,352
2021-03-19	2,417	2,447	2,392	2,428	71,300	2,428
2021-03-18	2,421	2,491	2,421	2,474	46,600	2,474
2021-03-17	2,391	2,455	2,372	2,413	64,600	2,413
2021-03-16	2,395	2,440	2,358	2,392	65,600	2,392
2021-03-15	2,454	2,468	2,370	2,409	96,900	2,409
2021-03-12	2,424	2,510	2,396	2,470	122,600	2,470
2021-03-11	2,295	2,421	2,290	2,401	109,300	2,401
2021-03-10	2,314	2,359	2,269	2,345	96,900	2,345
2021-03-09	2,149	2,305	2,110	2,291	136,200	2,291
2021-03-08	2,320	2,320	2,157	2,167	156,900	2,167
2021-03-05	2,251	2,271	2,116	2,270	213,500	2,270
2021-03-04	2,256	2,335	2,201	2,300	190,700	2,300
2021-03-03	2,398	2,428	2,261	2,314	268,800	2,314
2021-03-02	2,467	2,498	2,360	2,398	216,300	2,398
2021-03-01	2,510	2,525	2,380	2,425	304,300	2,425
2021-02-26	2,499	2,583	2,435	2,508	251,500	2,508
2021-02-25	2,610	2,703	2,580	2,587	527,500	2,587
2021-02-24	2,930	2,963	2,650	2,660	509,600	2,660
2021-02-22	3,080	3,225	3,055	3,070	92,700	3,070
2021-02-19	3,060	3,175	2,985	3,150	127,000	3,150
2021-02-18	3,295	3,450	3,165	3,190	197,700	3,190
2021-02-17	3,300	3,600	3,160	3,215	313,200	3,215
2021-02-16	3,010	3,360	2,901	3,255	761,500	3,255
2021-02-15	2,859	2,859	2,859	2,859	44,100	2,859
2021-02-12	2,292	2,364	2,235	2,359	116,700	2,359
2021-02-10	2,253	2,274	2,206	2,274	51,700	2,274
2021-02-09	2,304	2,330	2,183	2,253	70,300	2,253
2021-02-08	2,350	2,356	2,283	2,302	42,500	2,302
2021-02-05	2,380	2,403	2,335	2,353	33,100	2,353
2021-02-04	2,404	2,420	2,325	2,369	21,900	2,369
2021-02-03	2,425	2,470	2,375	2,385	32,400	2,385
2021-02-02	2,366	2,422	2,334	2,372	31,100	2,372
2021-02-01	2,285	2,355	2,230	2,330	40,800	2,330
2021-01-29	2,271	2,401	2,249	2,356	87,100	2,356
2021-01-28	2,300	2,330	2,237	2,237	70,400	2,237
2021-01-27	2,424	2,465	2,300	2,380	38,900	2,380
2021-01-26	2,510	2,555	2,420	2,441	48,200	2,441
2021-01-25	2,612	2,646	2,470	2,542	77,000	2,542
2021-01-22	2,413	2,535	2,385	2,530	55,100	2,530
2021-01-21	2,425	2,436	2,361	2,380	30,600	2,380
2021-01-20	2,474	2,477	2,402	2,433	28,200	2,433
2021-01-19	2,391	2,494	2,358	2,452	40,000	2,452
2021-01-18	2,307	2,428	2,285	2,390	39,600	2,390
2021-01-15	2,273	2,358	2,268	2,357	27,500	2,357
2021-01-14	2,351	2,367	2,263	2,272	34,500	2,272
2021-01-13	2,245	2,367	2,245	2,345	36,300	2,345
2021-01-12	2,286	2,293	2,225	2,245	59,000	2,245
2021-01-08	2,355	2,420	2,286	2,318	46,400	2,318
2021-01-07	2,460	2,460	2,315	2,338	78,700	2,338
2021-01-06	2,510	2,555	2,420	2,430	57,800	2,430
2021-01-05	2,500	2,598	2,411	2,475	92,000	2,475
2021-01-04	2,340	2,600	2,250	2,550	157,000	2,550

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 [2021年度]

4304 (株)Eストアーの時系列データ [2021年度]