Ｅストアー(4304)の株価時系列情報
Ｅストアー(4304)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 109,000 | 112,000 | 109,000 | 112,000 | 10 |
| 2010/12/29 | 110,000 | 113,000 | 110,000 | 111,400 | 14 |
| 2010/12/28 | 112,000 | 112,000 | 109,000 | 110,000 | 34 |
| 2010/12/27 | 113,000 | 116,000 | 113,000 | 114,000 | 37 |
| 2010/12/24 | 110,500 | 113,000 | 110,000 | 113,000 | 10 |
| 2010/12/22 | 113,500 | 113,500 | 109,000 | 111,000 | 71 |
| 2010/12/21 | 107,000 | 114,000 | 106,500 | 113,000 | 165 |
| 2010/12/20 | 106,600 | 108,000 | 104,600 | 107,000 | 57 |
| 2010/12/17 | 105,000 | 105,400 | 104,200 | 104,500 | 34 |
| 2010/12/16 | 105,900 | 105,900 | 105,000 | 105,200 | 13 |
| 2010/12/15 | 106,400 | 106,400 | 105,800 | 105,900 | 57 |
| 2010/12/14 | 108,000 | 108,000 | 106,200 | 106,300 | 26 |
| 2010/12/13 | 105,500 | 108,000 | 105,000 | 108,000 | 73 |
| 2010/12/10 | 105,700 | 106,000 | 105,000 | 105,900 | 59 |
| 2010/12/09 | 107,600 | 108,000 | 105,000 | 107,000 | 25 |
| 2010/12/08 | 108,000 | 109,500 | 105,700 | 106,900 | 65 |
| 2010/12/07 | 104,000 | 108,000 | 104,000 | 107,700 | 141 |
| 2010/12/06 | 103,800 | 103,800 | 101,800 | 102,000 | 30 |
| 2010/12/03 | 102,600 | 102,600 | 101,000 | 102,000 | 39 |
| 2010/12/02 | 101,500 | 102,000 | 100,400 | 102,000 | 12 |
| 2010/12/01 | 99,900 | 104,000 | 99,900 | 101,500 | 52 |
| 2010/11/30 | 100,500 | 100,500 | 99,000 | 99,200 | 54 |
| 2010/11/29 | 99,100 | 100,800 | 99,100 | 99,100 | 24 |
| 2010/11/26 | 104,000 | 104,000 | 100,100 | 102,000 | 29 |
| 2010/11/25 | 99,400 | 103,000 | 99,400 | 101,500 | 36 |
| 2010/11/24 | 100,000 | 100,000 | 97,000 | 98,000 | 25 |
| 2010/11/22 | 99,900 | 100,000 | 99,700 | 100,000 | 19 |
| 2010/11/19 | 98,700 | 98,800 | 98,500 | 98,500 | 16 |
| 2010/11/18 | 98,100 | 98,600 | 98,000 | 98,600 | 26 |
| 2010/11/17 | 98,500 | 101,100 | 98,500 | 100,000 | 63 |
| 2010/11/16 | 98,000 | 98,500 | 98,000 | 98,100 | 16 |
| 2010/11/15 | 98,200 | 98,200 | 96,500 | 97,000 | 52 |
| 2010/11/12 | 99,300 | 99,500 | 99,000 | 99,000 | 22 |
| 2010/11/11 | 100,000 | 100,100 | 99,000 | 99,000 | 29 |
| 2010/11/10 | 100,300 | 100,300 | 99,100 | 100,000 | 78 |
| 2010/11/09 | 100,000 | 100,400 | 100,000 | 100,300 | 11 |
| 2010/11/08 | 101,500 | 101,500 | 100,000 | 100,000 | 42 |
| 2010/11/05 | 99,000 | 101,000 | 99,000 | 100,900 | 4 |
| 2010/11/04 | 98,000 | 98,000 | 97,000 | 98,000 | 17 |
| 2010/11/02 | 99,200 | 100,000 | 98,000 | 98,000 | 13 |
| 2010/11/01 | 101,000 | 102,500 | 99,500 | 100,000 | 20 |
| 2010/10/29 | 105,000 | 105,000 | 100,900 | 101,000 | 13 |
| 2010/10/28 | 103,000 | 104,000 | 102,200 | 103,000 | 19 |
| 2010/10/27 | 101,800 | 102,200 | 101,800 | 102,200 | 12 |
| 2010/10/26 | 101,600 | 101,600 | 99,500 | 101,400 | 11 |
| 2010/10/25 | 100,500 | 101,500 | 100,000 | 100,000 | 20 |
| 2010/10/22 | 101,000 | 101,800 | 99,700 | 101,800 | 25 |
| 2010/10/21 | 101,600 | 101,600 | 101,300 | 101,300 | 4 |
| 2010/10/20 | 101,100 | 102,000 | 101,000 | 101,600 | 11 |
| 2010/10/19 | 103,000 | 104,000 | 102,000 | 103,500 | 16 |
| 2010/10/18 | 105,000 | 105,000 | 103,100 | 103,100 | 3 |
| 2010/10/15 | 107,100 | 108,500 | 103,000 | 104,000 | 52 |
| 2010/10/14 | 109,000 | 109,800 | 106,000 | 107,100 | 34 |
| 2010/10/13 | 116,000 | 116,200 | 110,800 | 110,800 | 31 |
| 2010/10/12 | 115,000 | 117,000 | 110,000 | 115,900 | 53 |
| 2010/10/08 | 108,500 | 116,800 | 107,900 | 112,000 | 40 |
| 2010/10/07 | 109,000 | 109,000 | 105,300 | 105,300 | 22 |
| 2010/10/06 | 109,800 | 113,000 | 106,000 | 110,000 | 139 |
| 2010/10/05 | 102,000 | 107,000 | 99,300 | 106,800 | 102 |
| 2010/10/04 | 100,000 | 101,000 | 99,900 | 99,900 | 47 |
| 2010/10/01 | 97,100 | 98,000 | 97,000 | 97,100 | 19 |
| 2010/09/30 | 98,500 | 98,500 | 97,000 | 97,300 | 12 |
| 2010/09/29 | 97,600 | 100,900 | 97,600 | 100,000 | 20 |
| 2010/09/28 | 97,300 | 97,300 | 97,300 | 97,300 | 4 |
| 2010/09/27 | 101,500 | 101,500 | 98,500 | 98,500 | 17 |
| 2010/09/24 | 102,400 | 102,400 | 99,000 | 99,000 | 8 |
| 2010/09/22 | 97,600 | 104,000 | 97,600 | 103,600 | 29 |
| 2010/09/21 | 100,000 | 100,000 | 97,200 | 97,200 | 45 |
| 2010/09/17 | 100,100 | 100,500 | 100,000 | 100,000 | 81 |
| 2010/09/16 | 100,000 | 102,500 | 99,600 | 100,100 | 89 |
| 2010/09/15 | 97,800 | 106,000 | 97,800 | 100,000 | 266 |
| 2010/09/14 | 96,700 | 96,700 | 96,700 | 96,700 | 16 |
| 2010/09/13 | 95,000 | 95,900 | 94,500 | 95,000 | 41 |
| 2010/09/10 | 96,500 | 98,800 | 93,500 | 95,000 | 59 |
| 2010/09/09 | 96,900 | 96,900 | 96,400 | 96,500 | 13 |
| 2010/09/08 | 95,100 | 96,900 | 95,100 | 96,900 | 23 |
| 2010/09/07 | 95,000 | 95,100 | 94,500 | 95,100 | 13 |
| 2010/09/06 | 95,000 | 97,000 | 95,000 | 95,000 | 71 |
| 2010/09/03 | 95,600 | 95,600 | 94,000 | 95,000 | 15 |
| 2010/09/02 | 95,900 | 95,900 | 93,000 | 94,000 | 21 |
| 2010/09/01 | 96,300 | 96,300 | 95,100 | 95,900 | 25 |
| 2010/08/31 | 95,100 | 95,500 | 95,000 | 95,000 | 24 |
| 2010/08/30 | 96,500 | 96,500 | 95,000 | 95,000 | 44 |
| 2010/08/27 | 95,800 | 95,800 | 94,600 | 95,600 | 15 |
| 2010/08/26 | 96,100 | 96,100 | 94,600 | 95,900 | 31 |
| 2010/08/25 | 94,500 | 94,600 | 93,800 | 94,600 | 14 |
| 2010/08/24 | 96,000 | 96,000 | 94,500 | 94,500 | 21 |
| 2010/08/23 | 96,200 | 96,200 | 94,800 | 96,000 | 30 |
| 2010/08/20 | 94,000 | 96,800 | 92,000 | 96,200 | 61 |
| 2010/08/19 | 96,000 | 102,500 | 94,800 | 97,000 | 204 |
| 2010/08/18 | 90,500 | 90,500 | 89,100 | 90,500 | 5 |
| 2010/08/17 | 91,000 | 91,000 | 89,000 | 89,000 | 5 |
| 2010/08/16 | 91,000 | 91,500 | 90,000 | 90,000 | 17 |
| 2010/08/13 | 91,500 | 92,000 | 89,400 | 89,800 | 14 |
| 2010/08/12 | 90,300 | 91,900 | 89,400 | 91,500 | 24 |
| 2010/08/11 | 90,300 | 91,000 | 90,000 | 90,300 | 33 |
| 2010/08/10 | 94,400 | 95,400 | 90,100 | 94,800 | 29 |
| 2010/08/09 | 92,200 | 93,000 | 90,500 | 90,500 | 13 |
| 2010/08/06 | 93,000 | 93,200 | 92,000 | 92,000 | 6 |
| 2010/08/05 | 94,800 | 94,900 | 92,000 | 92,800 | 12 |
| 2010/08/04 | 95,000 | 95,000 | 93,500 | 94,800 | 15 |
| 2010/08/03 | 95,400 | 96,000 | 95,000 | 95,000 | 8 |
| 2010/08/02 | 95,500 | 95,500 | 95,000 | 95,100 | 4 |
| 2010/07/30 | 95,000 | 96,000 | 95,000 | 95,500 | 9 |
| 2010/07/29 | 95,000 | 96,400 | 95,000 | 96,400 | 19 |
| 2010/07/28 | 95,000 | 96,000 | 93,500 | 95,000 | 14 |
| 2010/07/27 | 94,300 | 96,400 | 94,300 | 95,000 | 68 |
| 2010/07/26 | 94,500 | 94,500 | 91,000 | 93,400 | 21 |
| 2010/07/23 | 89,000 | 90,000 | 89,000 | 90,000 | 9 |
| 2010/07/22 | 90,000 | 90,000 | 85,100 | 85,500 | 24 |
| 2010/07/21 | 90,100 | 90,100 | 90,000 | 90,000 | 16 |
| 2010/07/20 | 90,000 | 92,000 | 90,000 | 90,500 | 12 |
| 2010/07/16 | 90,000 | 90,100 | 89,900 | 90,000 | 55 |
| 2010/07/15 | 90,000 | 90,200 | 90,000 | 90,000 | 36 |
| 2010/07/14 | 91,000 | 91,000 | 90,300 | 90,300 | 20 |
| 2010/07/13 | 92,500 | 92,500 | 91,000 | 91,000 | 8 |
| 2010/07/12 | 90,100 | 92,800 | 90,100 | 92,800 | 7 |
| 2010/07/09 | 90,000 | 90,500 | 90,000 | 90,500 | 12 |
| 2010/07/08 | 91,000 | 91,000 | 90,000 | 90,100 | 14 |
| 2010/07/07 | 92,900 | 92,900 | 90,000 | 90,000 | 11 |
| 2010/07/06 | 93,000 | 93,000 | 90,000 | 91,600 | 35 |
| 2010/07/05 | 92,000 | 95,000 | 92,000 | 93,100 | 27 |
| 2010/07/02 | 95,000 | 95,000 | 91,500 | 93,500 | 39 |
| 2010/07/01 | 90,000 | 93,900 | 88,500 | 93,900 | 68 |
| 2010/06/30 | 86,800 | 89,500 | 83,500 | 89,500 | 40 |
| 2010/06/29 | 88,000 | 89,900 | 87,000 | 87,000 | 75 |
| 2010/06/28 | 87,000 | 87,500 | 85,700 | 86,000 | 113 |
| 2010/06/25 | 88,600 | 91,500 | 84,000 | 84,000 | 43 |
| 2010/06/24 | 90,000 | 90,200 | 88,000 | 88,000 | 17 |
| 2010/06/23 | 85,500 | 91,800 | 85,500 | 90,000 | 23 |
| 2010/06/22 | 86,900 | 86,900 | 85,600 | 86,000 | 7 |
| 2010/06/21 | 87,000 | 87,000 | 86,300 | 86,900 | 30 |
| 2010/06/18 | 85,800 | 86,500 | 85,700 | 86,300 | 22 |
| 2010/06/17 | 87,000 | 87,000 | 85,800 | 85,800 | 50 |
| 2010/06/16 | 89,000 | 89,700 | 87,100 | 87,200 | 35 |
| 2010/06/15 | 88,000 | 88,000 | 86,200 | 86,200 | 18 |
| 2010/06/14 | 86,000 | 88,400 | 86,000 | 88,000 | 27 |
| 2010/06/11 | 85,000 | 85,500 | 84,500 | 85,200 | 23 |
| 2010/06/10 | 83,700 | 84,800 | 83,400 | 83,400 | 31 |
| 2010/06/09 | 84,800 | 85,600 | 81,700 | 83,000 | 63 |
| 2010/06/08 | 82,700 | 84,500 | 82,000 | 84,000 | 51 |
| 2010/06/07 | 86,000 | 86,100 | 81,000 | 83,000 | 172 |
| 2010/06/04 | 91,500 | 92,500 | 91,000 | 91,000 | 40 |
| 2010/06/03 | 90,800 | 92,000 | 90,100 | 91,000 | 38 |
| 2010/06/02 | 89,900 | 90,500 | 87,700 | 89,800 | 26 |
| 2010/06/01 | 90,000 | 90,000 | 87,000 | 90,000 | 65 |
| 2010/05/31 | 85,300 | 90,500 | 85,300 | 90,000 | 38 |
| 2010/05/28 | 88,700 | 92,000 | 86,000 | 86,800 | 115 |
| 2010/05/27 | 83,600 | 86,000 | 81,100 | 86,000 | 61 |
| 2010/05/26 | 84,400 | 84,400 | 81,100 | 83,000 | 37 |
| 2010/05/25 | 87,000 | 87,000 | 80,200 | 80,200 | 129 |
| 2010/05/24 | 87,700 | 87,900 | 83,900 | 87,900 | 63 |
| 2010/05/21 | 85,000 | 86,200 | 82,500 | 86,200 | 135 |
| 2010/05/20 | 89,800 | 92,500 | 88,100 | 90,000 | 96 |
| 2010/05/19 | 87,100 | 91,500 | 84,100 | 91,300 | 102 |
| 2010/05/18 | 98,600 | 98,600 | 83,100 | 89,900 | 312 |
| 2010/05/17 | 104,800 | 104,800 | 97,100 | 97,100 | 111 |
| 2010/05/14 | 105,500 | 107,200 | 103,500 | 104,800 | 83 |
| 2010/05/13 | 105,100 | 108,700 | 105,100 | 108,500 | 110 |
| 2010/05/12 | 110,000 | 113,000 | 101,100 | 106,000 | 145 |
| 2010/05/11 | 125,000 | 125,000 | 114,500 | 116,000 | 87 |
| 2010/05/10 | 116,000 | 116,500 | 113,500 | 116,000 | 36 |
| 2010/05/07 | 110,000 | 114,300 | 106,500 | 110,000 | 217 |
| 2010/05/06 | 125,000 | 126,500 | 113,300 | 120,800 | 176 |
| 2010/04/30 | 128,500 | 133,000 | 125,100 | 131,000 | 104 |
| 2010/04/28 | 127,800 | 127,900 | 125,100 | 125,700 | 86 |
| 2010/04/27 | 130,000 | 131,500 | 129,000 | 130,800 | 89 |
| 2010/04/26 | 132,000 | 137,000 | 130,100 | 130,100 | 378 |
| 2010/04/23 | 125,700 | 129,000 | 124,000 | 129,000 | 155 |
| 2010/04/22 | 125,000 | 126,000 | 121,800 | 124,000 | 143 |
| 2010/04/21 | 121,000 | 122,800 | 120,100 | 122,700 | 100 |
| 2010/04/20 | 128,000 | 130,900 | 118,700 | 121,700 | 238 |
| 2010/04/19 | 122,000 | 126,000 | 121,100 | 124,700 | 156 |
| 2010/04/16 | 130,600 | 131,500 | 124,500 | 127,100 | 205 |
| 2010/04/15 | 137,000 | 139,000 | 128,600 | 130,000 | 342 |
| 2010/04/14 | 120,000 | 135,000 | 118,500 | 131,000 | 923 |
| 2010/04/13 | 120,000 | 120,000 | 116,800 | 119,800 | 84 |
| 2010/04/12 | 123,000 | 123,000 | 117,600 | 120,000 | 192 |
| 2010/04/09 | 115,600 | 117,500 | 113,900 | 117,000 | 51 |
| 2010/04/08 | 113,900 | 117,000 | 113,800 | 115,700 | 93 |
| 2010/04/07 | 114,000 | 116,500 | 113,800 | 114,000 | 35 |
| 2010/04/06 | 118,600 | 118,600 | 114,000 | 115,900 | 69 |
| 2010/04/05 | 119,000 | 120,000 | 114,800 | 116,000 | 136 |
| 2010/04/02 | 119,000 | 119,000 | 116,200 | 118,800 | 40 |
| 2010/04/01 | 117,000 | 119,000 | 112,500 | 119,000 | 159 |
| 2010/03/31 | 118,900 | 122,000 | 117,000 | 117,500 | 68 |
| 2010/03/30 | 121,900 | 129,500 | 118,500 | 120,000 | 428 |
| 2010/03/29 | 115,000 | 120,000 | 114,800 | 120,000 | 80 |
| 2010/03/26 | 117,800 | 119,600 | 113,600 | 114,500 | 94 |
| 2010/03/25 | 120,000 | 123,800 | 115,100 | 116,900 | 220 |
| 2010/03/24 | 127,000 | 131,000 | 120,400 | 120,500 | 415 |
| 2010/03/23 | 124,500 | 125,500 | 118,500 | 124,500 | 272 |
| 2010/03/19 | 126,000 | 127,900 | 120,000 | 122,700 | 677 |
| 2010/03/18 | 109,500 | 129,600 | 107,500 | 129,400 | 1,186 |
| 2010/03/17 | 104,000 | 106,800 | 101,300 | 106,000 | 108 |
| 2010/03/16 | 102,100 | 108,000 | 100,500 | 103,500 | 146 |
| 2010/03/15 | 109,000 | 109,000 | 101,000 | 102,200 | 151 |
| 2010/03/12 | 115,100 | 118,000 | 102,600 | 104,100 | 449 |
| 2010/03/11 | 96,300 | 109,800 | 95,000 | 109,800 | 571 |
| 2010/03/10 | 99,000 | 99,000 | 94,100 | 94,800 | 112 |
| 2010/03/09 | 104,000 | 104,000 | 99,000 | 99,100 | 110 |
| 2010/03/08 | 96,800 | 103,700 | 94,800 | 103,700 | 120 |
| 2010/03/05 | 98,000 | 98,800 | 95,500 | 95,800 | 121 |
| 2010/03/04 | 98,700 | 103,200 | 97,000 | 99,500 | 174 |
| 2010/03/03 | 96,400 | 98,500 | 93,600 | 96,900 | 208 |
| 2010/03/02 | 108,400 | 108,400 | 97,200 | 99,400 | 329 |
| 2010/03/01 | 110,000 | 114,000 | 105,800 | 111,400 | 278 |
| 2010/02/26 | 107,200 | 108,500 | 100,800 | 103,000 | 157 |
| 2010/02/25 | 115,400 | 115,400 | 103,200 | 105,800 | 274 |
| 2010/02/24 | 115,000 | 119,500 | 112,000 | 113,000 | 270 |
| 2010/02/23 | 119,000 | 133,000 | 110,500 | 119,900 | 1,245 |
| 2010/02/22 | 90,000 | 105,000 | 87,500 | 105,000 | 974 |
| 2010/02/19 | 92,000 | 92,800 | 83,400 | 90,000 | 230 |
| 2010/02/18 | 77,000 | 91,000 | 76,200 | 85,000 | 287 |
| 2010/02/17 | 73,800 | 76,100 | 73,800 | 76,000 | 35 |
| 2010/02/16 | 73,000 | 73,000 | 73,000 | 73,000 | 17 |
| 2010/02/15 | 73,500 | 74,000 | 72,600 | 72,600 | 16 |
| 2010/02/12 | 71,500 | 72,000 | 70,800 | 72,000 | 26 |
| 2010/02/10 | 73,500 | 73,500 | 71,200 | 71,500 | 15 |
| 2010/02/09 | 71,200 | 71,200 | 71,200 | 71,200 | 3 |
| 2010/02/08 | 71,000 | 74,000 | 71,000 | 71,100 | 27 |
| 2010/02/05 | 70,800 | 72,000 | 70,100 | 72,000 | 21 |
| 2010/02/04 | 72,700 | 77,700 | 72,000 | 73,800 | 123 |
| 2010/02/03 | 71,600 | 72,000 | 71,500 | 71,700 | 33 |
| 2010/02/02 | 72,000 | 72,000 | 71,500 | 71,600 | 7 |
| 2010/02/01 | 71,300 | 72,000 | 71,000 | 72,000 | 12 |
| 2010/01/29 | 69,700 | 72,600 | 69,500 | 72,600 | 27 |
| 2010/01/28 | 69,000 | 71,000 | 68,500 | 71,000 | 34 |
| 2010/01/27 | 68,000 | 68,000 | 66,500 | 68,000 | 12 |
| 2010/01/26 | 70,100 | 70,100 | 68,000 | 68,000 | 38 |
| 2010/01/25 | 68,700 | 69,000 | 68,700 | 69,000 | 7 |
| 2010/01/22 | 68,500 | 69,000 | 68,000 | 68,500 | 11 |
| 2010/01/21 | 68,100 | 68,100 | 68,000 | 68,000 | 3 |
| 2010/01/20 | 69,000 | 69,000 | 69,000 | 69,000 | 8 |
| 2010/01/19 | 68,000 | 68,100 | 68,000 | 68,100 | 8 |
| 2010/01/18 | 65,600 | 67,500 | 65,600 | 67,400 | 3 |
| 2010/01/15 | 65,100 | 65,100 | 65,100 | 65,100 | 2 |
| 2010/01/14 | 67,000 | 67,000 | 65,100 | 65,100 | 8 |
| 2010/01/13 | 66,500 | 67,000 | 64,200 | 66,000 | 20 |
| 2010/01/12 | 68,000 | 68,000 | 67,000 | 67,000 | 3 |
| 2010/01/08 | 68,100 | 68,200 | 68,100 | 68,200 | 9 |
| 2010/01/07 | 68,100 | 68,100 | 68,000 | 68,000 | 5 |
| 2010/01/06 | 68,100 | 68,100 | 68,100 | 68,100 | 9 |
| 2010/01/05 | 69,000 | 69,000 | 68,100 | 68,100 | 22 |
| 2010/01/04 | 65,000 | 69,000 | 65,000 | 69,000 | 20 |