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 |
|---|---|---|---|---|---|
| 2011/12/30 | 72,500 | 75,000 | 72,500 | 75,000 | 44 |
| 2011/12/29 | 72,500 | 72,500 | 72,500 | 72,500 | 5 |
| 2011/12/28 | 72,100 | 74,000 | 72,100 | 74,000 | 4 |
| 2011/12/27 | 72,600 | 73,000 | 72,500 | 72,800 | 14 |
| 2011/12/26 | 74,500 | 74,500 | 74,000 | 74,000 | 7 |
| 2011/12/22 | 73,000 | 74,500 | 73,000 | 74,500 | 16 |
| 2011/12/21 | 72,600 | 72,600 | 72,300 | 72,300 | 20 |
| 2011/12/20 | 73,300 | 73,300 | 73,300 | 73,300 | 1 |
| 2011/12/19 | 72,400 | 73,000 | 72,400 | 73,000 | 18 |
| 2011/12/16 | 73,800 | 73,800 | 72,300 | 72,300 | 11 |
| 2011/12/15 | 73,500 | 73,500 | 72,000 | 73,400 | 24 |
| 2011/12/14 | 73,600 | 75,000 | 72,800 | 74,500 | 11 |
| 2011/12/13 | 74,000 | 75,000 | 74,000 | 75,000 | 2 |
| 2011/12/12 | 73,600 | 75,500 | 73,600 | 75,500 | 38 |
| 2011/12/09 | 71,100 | 72,200 | 71,100 | 72,100 | 18 |
| 2011/12/08 | 72,400 | 72,400 | 72,400 | 72,400 | 7 |
| 2011/12/07 | 72,800 | 73,900 | 72,000 | 72,400 | 6 |
| 2011/12/06 | 72,000 | 73,400 | 72,000 | 72,700 | 17 |
| 2011/12/05 | 74,000 | 74,000 | 73,500 | 73,500 | 6 |
| 2011/12/02 | 72,200 | 73,000 | 72,200 | 72,800 | 8 |
| 2011/12/01 | 73,200 | 73,500 | 72,000 | 73,300 | 23 |
| 2011/11/30 | 73,200 | 73,200 | 72,000 | 72,000 | 4 |
| 2011/11/29 | 72,200 | 73,200 | 71,800 | 73,000 | 10 |
| 2011/11/28 | 73,300 | 73,500 | 72,000 | 72,000 | 14 |
| 2011/11/25 | 73,100 | 73,100 | 71,100 | 71,100 | 8 |
| 2011/11/24 | 75,000 | 75,000 | 75,000 | 75,000 | 10 |
| 2011/11/22 | 71,500 | 72,000 | 71,500 | 72,000 | 3 |
| 2011/11/21 | 73,000 | 73,000 | 73,000 | 73,000 | 3 |
| 2011/11/18 | 73,000 | 75,000 | 72,000 | 72,000 | 8 |
| 2011/11/17 | 0 | 0 | 0 | 75,000 | 0 |
| 2011/11/16 | 0 | 0 | 0 | 75,000 | 0 |
| 2011/11/15 | 0 | 0 | 0 | 75,000 | 0 |
| 2011/11/14 | 72,000 | 75,500 | 71,100 | 75,000 | 38 |
| 2011/11/11 | 73,800 | 75,000 | 70,500 | 75,000 | 44 |
| 2011/11/10 | 78,000 | 78,000 | 71,500 | 75,000 | 33 |
| 2011/11/09 | 78,000 | 80,000 | 78,000 | 80,000 | 66 |
| 2011/11/08 | 78,100 | 79,900 | 78,000 | 78,000 | 3 |
| 2011/11/07 | 0 | 0 | 0 | 80,000 | 0 |
| 2011/11/04 | 79,600 | 80,000 | 79,600 | 80,000 | 5 |
| 2011/11/02 | 78,000 | 79,900 | 78,000 | 78,900 | 7 |
| 2011/11/01 | 80,000 | 80,000 | 76,500 | 79,200 | 25 |
| 2011/10/31 | 80,400 | 81,000 | 80,400 | 81,000 | 56 |
| 2011/10/28 | 80,000 | 80,000 | 78,500 | 80,000 | 7 |
| 2011/10/27 | 79,500 | 79,500 | 79,500 | 79,500 | 1 |
| 2011/10/26 | 79,100 | 80,000 | 78,600 | 80,000 | 18 |
| 2011/10/25 | 81,000 | 81,000 | 80,000 | 80,000 | 5 |
| 2011/10/24 | 81,000 | 81,000 | 81,000 | 81,000 | 12 |
| 2011/10/21 | 80,200 | 80,200 | 80,200 | 80,200 | 1 |
| 2011/10/20 | 0 | 0 | 0 | 80,000 | 0 |
| 2011/10/19 | 80,500 | 81,000 | 80,000 | 80,000 | 7 |
| 2011/10/18 | 80,000 | 80,100 | 78,000 | 80,100 | 8 |
| 2011/10/17 | 80,000 | 80,300 | 80,000 | 80,300 | 39 |
| 2011/10/14 | 79,000 | 79,000 | 79,000 | 79,000 | 4 |
| 2011/10/13 | 78,800 | 80,000 | 78,800 | 80,000 | 3 |
| 2011/10/12 | 75,000 | 78,700 | 75,000 | 78,700 | 3 |
| 2011/10/11 | 77,000 | 77,000 | 76,000 | 76,000 | 3 |
| 2011/10/07 | 73,500 | 77,000 | 73,500 | 76,000 | 24 |
| 2011/10/06 | 73,500 | 75,500 | 73,500 | 73,600 | 10 |
| 2011/10/05 | 76,500 | 76,800 | 75,000 | 75,000 | 32 |
| 2011/10/04 | 78,000 | 78,000 | 75,000 | 78,000 | 28 |
| 2011/10/03 | 79,000 | 80,000 | 77,100 | 80,000 | 13 |
| 2011/09/30 | 79,100 | 81,400 | 79,100 | 80,000 | 8 |
| 2011/09/29 | 79,000 | 81,700 | 79,000 | 81,700 | 3 |
| 2011/09/28 | 78,000 | 82,000 | 78,000 | 82,000 | 5 |
| 2011/09/27 | 77,500 | 77,500 | 77,500 | 77,500 | 1 |
| 2011/09/26 | 80,900 | 80,900 | 77,100 | 80,300 | 29 |
| 2011/09/22 | 82,500 | 82,500 | 81,000 | 82,000 | 3 |
| 2011/09/21 | 82,500 | 82,500 | 82,500 | 82,500 | 2 |
| 2011/09/20 | 81,500 | 83,000 | 80,000 | 82,500 | 15 |
| 2011/09/16 | 82,500 | 84,200 | 80,000 | 83,000 | 18 |
| 2011/09/15 | 0 | 0 | 0 | 82,500 | 0 |
| 2011/09/14 | 82,500 | 82,500 | 82,500 | 82,500 | 2 |
| 2011/09/13 | 82,400 | 82,400 | 82,400 | 82,400 | 1 |
| 2011/09/12 | 82,700 | 82,800 | 82,700 | 82,800 | 4 |
| 2011/09/09 | 83,800 | 84,000 | 83,800 | 84,000 | 8 |
| 2011/09/08 | 84,100 | 87,400 | 84,100 | 87,400 | 4 |
| 2011/09/07 | 0 | 0 | 0 | 85,400 | 0 |
| 2011/09/06 | 84,900 | 85,400 | 83,000 | 85,400 | 9 |
| 2011/09/05 | 83,600 | 85,000 | 83,500 | 84,500 | 27 |
| 2011/09/02 | 83,500 | 86,200 | 83,500 | 83,500 | 12 |
| 2011/09/01 | 85,500 | 85,500 | 84,600 | 84,600 | 3 |
| 2011/08/31 | 84,600 | 86,000 | 84,600 | 86,000 | 3 |
| 2011/08/30 | 86,000 | 86,000 | 86,000 | 86,000 | 1 |
| 2011/08/29 | 84,000 | 86,000 | 83,000 | 86,000 | 13 |
| 2011/08/26 | 85,600 | 86,000 | 84,500 | 84,500 | 11 |
| 2011/08/25 | 87,900 | 87,900 | 85,400 | 85,400 | 4 |
| 2011/08/24 | 0 | 0 | 0 | 85,000 | 0 |
| 2011/08/23 | 85,000 | 85,000 | 83,600 | 85,000 | 18 |
| 2011/08/22 | 84,700 | 85,200 | 84,500 | 84,500 | 6 |
| 2011/08/19 | 87,500 | 87,500 | 86,200 | 86,200 | 11 |
| 2011/08/18 | 88,000 | 89,500 | 88,000 | 88,000 | 3 |
| 2011/08/17 | 87,500 | 89,500 | 87,500 | 89,500 | 4 |
| 2011/08/16 | 87,200 | 90,000 | 87,200 | 88,500 | 33 |
| 2011/08/15 | 88,500 | 90,000 | 88,500 | 90,000 | 3 |
| 2011/08/12 | 88,000 | 88,000 | 88,000 | 88,000 | 1 |
| 2011/08/11 | 87,900 | 87,900 | 85,300 | 85,300 | 2 |
| 2011/08/10 | 89,500 | 89,700 | 89,500 | 89,700 | 6 |
| 2011/08/09 | 84,600 | 85,300 | 84,600 | 85,300 | 30 |
| 2011/08/08 | 87,000 | 87,000 | 85,300 | 85,300 | 6 |
| 2011/08/05 | 88,000 | 89,800 | 87,700 | 89,800 | 16 |
| 2011/08/04 | 88,300 | 89,000 | 88,100 | 89,000 | 14 |
| 2011/08/03 | 91,100 | 91,100 | 88,400 | 88,500 | 9 |
| 2011/08/02 | 90,300 | 91,000 | 88,100 | 88,100 | 45 |
| 2011/08/01 | 91,400 | 91,400 | 91,100 | 91,100 | 3 |
| 2011/07/29 | 90,900 | 92,000 | 90,900 | 91,900 | 62 |
| 2011/07/28 | 91,400 | 91,400 | 89,400 | 89,900 | 29 |
| 2011/07/27 | 91,000 | 92,000 | 91,000 | 92,000 | 10 |
| 2011/07/26 | 92,000 | 92,000 | 90,400 | 90,800 | 19 |
| 2011/07/25 | 91,300 | 91,300 | 90,800 | 90,800 | 16 |
| 2011/07/22 | 91,300 | 91,900 | 91,200 | 91,900 | 30 |
| 2011/07/21 | 91,200 | 91,700 | 91,200 | 91,300 | 7 |
| 2011/07/20 | 91,200 | 91,200 | 91,200 | 91,200 | 2 |
| 2011/07/19 | 91,200 | 94,000 | 91,200 | 93,700 | 5 |
| 2011/07/15 | 90,800 | 90,800 | 90,800 | 90,800 | 2 |
| 2011/07/14 | 92,000 | 92,000 | 90,900 | 90,900 | 8 |
| 2011/07/13 | 93,000 | 94,000 | 91,300 | 91,300 | 7 |
| 2011/07/12 | 91,000 | 91,500 | 91,000 | 91,500 | 11 |
| 2011/07/11 | 91,000 | 91,700 | 90,900 | 90,900 | 24 |
| 2011/07/08 | 90,100 | 91,400 | 90,100 | 91,400 | 30 |
| 2011/07/07 | 91,100 | 91,500 | 91,000 | 91,500 | 7 |
| 2011/07/06 | 91,200 | 91,500 | 90,400 | 91,200 | 14 |
| 2011/07/05 | 90,800 | 92,000 | 90,300 | 90,500 | 10 |
| 2011/07/04 | 91,500 | 92,300 | 90,300 | 92,300 | 11 |
| 2011/07/01 | 91,000 | 91,000 | 90,000 | 91,000 | 15 |
| 2011/06/30 | 92,500 | 92,600 | 92,500 | 92,500 | 4 |
| 2011/06/29 | 91,500 | 93,300 | 91,500 | 93,300 | 4 |
| 2011/06/28 | 91,900 | 92,000 | 90,100 | 91,500 | 7 |
| 2011/06/27 | 92,100 | 94,100 | 90,300 | 91,000 | 17 |
| 2011/06/24 | 91,500 | 92,000 | 91,500 | 92,000 | 3 |
| 2011/06/23 | 90,000 | 92,000 | 89,300 | 90,000 | 33 |
| 2011/06/22 | 90,500 | 91,900 | 90,500 | 91,900 | 20 |
| 2011/06/21 | 93,500 | 94,000 | 86,500 | 90,500 | 27 |
| 2011/06/20 | 92,100 | 95,000 | 91,000 | 92,400 | 40 |
| 2011/06/17 | 96,000 | 96,000 | 93,500 | 95,000 | 20 |
| 2011/06/16 | 96,500 | 96,500 | 96,500 | 96,500 | 2 |
| 2011/06/15 | 97,600 | 101,000 | 97,400 | 97,400 | 21 |
| 2011/06/14 | 95,600 | 98,000 | 95,600 | 98,000 | 16 |
| 2011/06/13 | 97,200 | 97,200 | 95,200 | 95,200 | 6 |
| 2011/06/10 | 98,900 | 98,900 | 96,000 | 96,000 | 3 |
| 2011/06/09 | 96,600 | 96,600 | 95,400 | 95,400 | 11 |
| 2011/06/08 | 98,800 | 98,800 | 98,000 | 98,000 | 15 |
| 2011/06/07 | 96,700 | 98,000 | 95,200 | 98,000 | 11 |
| 2011/06/06 | 98,000 | 98,000 | 96,500 | 96,500 | 2 |
| 2011/06/03 | 97,000 | 98,000 | 95,000 | 98,000 | 60 |
| 2011/06/02 | 96,700 | 98,000 | 96,500 | 97,100 | 7 |
| 2011/06/01 | 97,100 | 98,300 | 96,800 | 98,300 | 9 |
| 2011/05/31 | 0 | 0 | 0 | 99,400 | 0 |
| 2011/05/30 | 97,400 | 99,400 | 97,000 | 99,400 | 16 |
| 2011/05/27 | 100,000 | 100,000 | 97,400 | 97,400 | 14 |
| 2011/05/26 | 100,000 | 100,000 | 96,100 | 99,000 | 29 |
| 2011/05/25 | 99,800 | 99,900 | 98,000 | 99,900 | 41 |
| 2011/05/24 | 98,000 | 99,900 | 98,000 | 98,500 | 12 |
| 2011/05/23 | 97,300 | 99,700 | 95,200 | 98,200 | 38 |
| 2011/05/20 | 100,000 | 100,500 | 99,000 | 100,500 | 19 |
| 2011/05/19 | 103,000 | 103,000 | 101,500 | 101,500 | 6 |
| 2011/05/18 | 101,900 | 101,900 | 101,800 | 101,800 | 3 |
| 2011/05/17 | 99,600 | 100,000 | 99,600 | 100,000 | 17 |
| 2011/05/16 | 101,100 | 102,500 | 100,100 | 102,000 | 7 |
| 2011/05/13 | 106,600 | 107,500 | 102,100 | 104,000 | 52 |
| 2011/05/12 | 115,000 | 119,000 | 107,100 | 107,500 | 101 |
| 2011/05/11 | 110,000 | 114,500 | 106,700 | 113,000 | 46 |
| 2011/05/10 | 105,500 | 108,900 | 105,000 | 108,900 | 33 |
| 2011/05/09 | 105,500 | 106,000 | 105,000 | 105,100 | 12 |
| 2011/05/06 | 107,000 | 110,000 | 104,500 | 105,500 | 31 |
| 2011/05/02 | 105,000 | 111,000 | 105,000 | 108,900 | 57 |
| 2011/04/28 | 106,000 | 106,000 | 106,000 | 106,000 | 3 |
| 2011/04/27 | 108,000 | 108,000 | 108,000 | 108,000 | 1 |
| 2011/04/26 | 108,000 | 108,000 | 105,500 | 108,000 | 35 |
| 2011/04/25 | 104,000 | 106,500 | 104,000 | 106,500 | 15 |
| 2011/04/22 | 103,500 | 106,500 | 103,000 | 104,000 | 23 |
| 2011/04/21 | 104,000 | 105,000 | 103,000 | 103,000 | 29 |
| 2011/04/20 | 99,900 | 100,800 | 99,000 | 99,000 | 22 |
| 2011/04/19 | 98,500 | 99,000 | 96,500 | 99,000 | 9 |
| 2011/04/18 | 99,000 | 99,500 | 99,000 | 99,000 | 3 |
| 2011/04/15 | 98,300 | 98,600 | 98,300 | 98,600 | 5 |
| 2011/04/14 | 96,900 | 97,000 | 95,100 | 97,000 | 6 |
| 2011/04/13 | 97,500 | 97,500 | 94,600 | 97,000 | 7 |
| 2011/04/12 | 97,000 | 98,000 | 95,300 | 97,500 | 8 |
| 2011/04/11 | 98,700 | 98,800 | 97,100 | 98,000 | 29 |
| 2011/04/08 | 97,000 | 99,000 | 96,700 | 99,000 | 10 |
| 2011/04/07 | 97,900 | 98,500 | 97,900 | 97,900 | 7 |
| 2011/04/06 | 98,400 | 98,400 | 96,500 | 97,900 | 11 |
| 2011/04/05 | 99,000 | 99,000 | 96,000 | 97,500 | 14 |
| 2011/04/04 | 99,000 | 100,400 | 99,000 | 100,400 | 7 |
| 2011/04/01 | 98,900 | 99,200 | 96,700 | 99,000 | 28 |
| 2011/03/31 | 97,000 | 97,700 | 94,200 | 97,000 | 27 |
| 2011/03/30 | 98,000 | 98,000 | 94,100 | 96,100 | 50 |
| 2011/03/29 | 97,700 | 99,800 | 93,000 | 99,800 | 84 |
| 2011/03/28 | 103,000 | 103,400 | 100,000 | 100,000 | 64 |
| 2011/03/25 | 107,500 | 107,500 | 102,000 | 102,100 | 23 |
| 2011/03/24 | 104,500 | 105,800 | 101,700 | 105,500 | 29 |
| 2011/03/23 | 105,000 | 105,000 | 101,100 | 101,900 | 91 |
| 2011/03/22 | 105,000 | 109,900 | 101,000 | 102,000 | 119 |
| 2011/03/18 | 85,000 | 97,800 | 85,000 | 96,000 | 149 |
| 2011/03/17 | 76,600 | 82,800 | 75,200 | 82,800 | 148 |
| 2011/03/16 | 79,400 | 88,000 | 79,400 | 82,600 | 180 |
| 2011/03/15 | 95,000 | 95,500 | 80,900 | 80,900 | 246 |
| 2011/03/14 | 93,400 | 100,300 | 93,400 | 95,900 | 180 |
| 2011/03/11 | 124,000 | 127,000 | 123,400 | 123,400 | 50 |
| 2011/03/10 | 127,000 | 130,000 | 125,000 | 125,100 | 86 |
| 2011/03/09 | 124,100 | 126,000 | 123,900 | 126,000 | 64 |
| 2011/03/08 | 121,600 | 123,300 | 121,500 | 123,300 | 10 |
| 2011/03/07 | 123,000 | 123,000 | 121,300 | 121,500 | 11 |
| 2011/03/04 | 120,500 | 123,800 | 120,000 | 121,000 | 16 |
| 2011/03/03 | 123,900 | 123,900 | 120,500 | 120,500 | 8 |
| 2011/03/02 | 122,000 | 123,000 | 120,000 | 122,000 | 22 |
| 2011/03/01 | 123,000 | 124,000 | 123,000 | 124,000 | 9 |
| 2011/02/28 | 123,000 | 123,000 | 120,000 | 122,500 | 15 |
| 2011/02/25 | 120,000 | 121,000 | 120,000 | 120,000 | 28 |
| 2011/02/24 | 121,500 | 121,500 | 119,900 | 121,500 | 28 |
| 2011/02/23 | 121,300 | 122,000 | 119,100 | 122,000 | 37 |
| 2011/02/22 | 124,300 | 125,100 | 120,000 | 121,500 | 49 |
| 2011/02/21 | 124,400 | 124,500 | 122,500 | 124,000 | 7 |
| 2011/02/18 | 120,000 | 122,000 | 119,500 | 122,000 | 20 |
| 2011/02/17 | 120,100 | 120,100 | 118,500 | 120,000 | 12 |
| 2011/02/16 | 120,400 | 121,000 | 120,000 | 120,000 | 25 |
| 2011/02/15 | 124,400 | 124,500 | 120,000 | 120,000 | 55 |
| 2011/02/14 | 120,000 | 123,000 | 118,000 | 122,500 | 80 |
| 2011/02/10 | 114,000 | 122,800 | 114,000 | 122,000 | 104 |
| 2011/02/09 | 114,000 | 116,500 | 112,000 | 114,800 | 161 |
| 2011/02/08 | 111,000 | 112,900 | 111,000 | 112,900 | 27 |
| 2011/02/07 | 108,000 | 112,000 | 108,000 | 111,600 | 33 |
| 2011/02/04 | 108,000 | 108,000 | 108,000 | 108,000 | 4 |
| 2011/02/03 | 105,200 | 105,500 | 105,200 | 105,500 | 7 |
| 2011/02/02 | 105,100 | 107,000 | 105,100 | 107,000 | 13 |
| 2011/02/01 | 105,000 | 106,000 | 105,000 | 105,100 | 11 |
| 2011/01/31 | 105,000 | 105,000 | 103,000 | 105,000 | 24 |
| 2011/01/28 | 107,000 | 107,000 | 105,000 | 106,000 | 12 |
| 2011/01/27 | 105,900 | 107,500 | 104,800 | 106,300 | 13 |
| 2011/01/26 | 107,500 | 107,500 | 106,000 | 107,000 | 14 |
| 2011/01/25 | 102,900 | 105,000 | 102,900 | 105,000 | 23 |
| 2011/01/24 | 104,700 | 104,700 | 102,200 | 102,800 | 28 |
| 2011/01/21 | 106,500 | 107,000 | 104,500 | 105,000 | 53 |
| 2011/01/20 | 108,100 | 108,300 | 108,000 | 108,000 | 19 |
| 2011/01/19 | 108,300 | 109,800 | 108,200 | 109,600 | 24 |
| 2011/01/18 | 108,800 | 109,900 | 108,800 | 109,900 | 3 |
| 2011/01/17 | 110,000 | 110,000 | 108,000 | 110,000 | 36 |
| 2011/01/14 | 110,500 | 110,500 | 107,100 | 110,400 | 47 |
| 2011/01/13 | 111,000 | 111,000 | 109,800 | 111,000 | 26 |
| 2011/01/12 | 110,900 | 110,900 | 110,000 | 110,000 | 29 |
| 2011/01/11 | 109,300 | 110,900 | 109,000 | 110,000 | 14 |
| 2011/01/07 | 109,900 | 110,000 | 109,300 | 109,300 | 10 |
| 2011/01/06 | 109,200 | 110,000 | 108,600 | 110,000 | 31 |
| 2011/01/05 | 111,000 | 111,000 | 109,100 | 109,100 | 12 |
| 2011/01/04 | 112,000 | 112,000 | 106,700 | 112,000 | 21 |