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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,100 | 1,104 | 1,074 | 1,096 | 2,600 |
| 2013/12/26 | 1,092 | 1,092 | 1,049 | 1,056 | 4,100 |
| 2013/12/25 | 1,080 | 1,085 | 1,006 | 1,050 | 16,600 |
| 2013/12/24 | 1,081 | 1,081 | 1,026 | 1,071 | 4,700 |
| 2013/12/20 | 1,080 | 1,101 | 1,056 | 1,060 | 11,300 |
| 2013/12/19 | 1,100 | 1,100 | 1,090 | 1,090 | 1,900 |
| 2013/12/18 | 1,111 | 1,111 | 1,081 | 1,100 | 900 |
| 2013/12/17 | 1,075 | 1,078 | 1,071 | 1,071 | 1,600 |
| 2013/12/16 | 1,115 | 1,115 | 1,072 | 1,089 | 2,700 |
| 2013/12/13 | 1,120 | 1,121 | 1,080 | 1,102 | 5,500 |
| 2013/12/12 | 1,087 | 1,100 | 1,080 | 1,100 | 5,500 |
| 2013/12/11 | 1,122 | 1,122 | 1,062 | 1,117 | 3,000 |
| 2013/12/10 | 1,094 | 1,122 | 1,094 | 1,122 | 5,500 |
| 2013/12/09 | 1,100 | 1,109 | 1,096 | 1,100 | 6,000 |
| 2013/12/06 | 1,100 | 1,100 | 1,100 | 1,100 | 800 |
| 2013/12/05 | 1,117 | 1,117 | 1,100 | 1,100 | 1,200 |
| 2013/12/04 | 1,099 | 1,119 | 1,090 | 1,119 | 1,900 |
| 2013/12/03 | 1,099 | 1,149 | 1,099 | 1,099 | 6,700 |
| 2013/12/02 | 1,126 | 1,126 | 1,096 | 1,099 | 11,500 |
| 2013/11/29 | 1,130 | 1,130 | 1,098 | 1,126 | 16,000 |
| 2013/11/28 | 1,148 | 1,175 | 1,090 | 1,100 | 33,700 |
| 2013/11/27 | 1,148 | 1,148 | 1,112 | 1,148 | 3,700 |
| 2013/11/26 | 1,110 | 1,148 | 1,109 | 1,148 | 14,700 |
| 2013/11/25 | 1,100 | 1,120 | 1,090 | 1,120 | 2,800 |
| 2013/11/22 | 1,102 | 1,115 | 1,100 | 1,100 | 5,200 |
| 2013/11/21 | 1,115 | 1,132 | 1,091 | 1,100 | 3,600 |
| 2013/11/20 | 1,080 | 1,085 | 1,070 | 1,070 | 3,400 |
| 2013/11/19 | 1,080 | 1,080 | 1,062 | 1,079 | 1,100 |
| 2013/11/18 | 1,060 | 1,115 | 1,060 | 1,070 | 6,100 |
| 2013/11/15 | 1,039 | 1,060 | 1,039 | 1,048 | 1,700 |
| 2013/11/13 | 1,041 | 1,046 | 1,041 | 1,046 | 300 |
| 2013/11/12 | 1,069 | 1,069 | 1,044 | 1,044 | 2,800 |
| 2013/11/11 | 1,051 | 1,100 | 1,027 | 1,100 | 2,100 |
| 2013/11/08 | 1,110 | 1,110 | 1,080 | 1,080 | 2,200 |
| 2013/11/07 | 1,039 | 1,130 | 1,020 | 1,100 | 6,300 |
| 2013/11/06 | 1,022 | 1,042 | 1,021 | 1,042 | 700 |
| 2013/11/05 | 1,041 | 1,042 | 1,037 | 1,039 | 800 |
| 2013/11/01 | 1,070 | 1,070 | 1,030 | 1,064 | 1,200 |
| 2013/10/31 | 1,128 | 1,130 | 1,128 | 1,130 | 600 |
| 2013/10/30 | 1,170 | 1,170 | 1,100 | 1,130 | 1,500 |
| 2013/10/29 | 1,169 | 1,170 | 1,169 | 1,169 | 2,600 |
| 2013/10/28 | 1,177 | 1,177 | 1,153 | 1,176 | 3,400 |
| 2013/10/25 | 1,177 | 1,177 | 1,164 | 1,164 | 4,400 |
| 2013/10/24 | 1,175 | 1,176 | 1,173 | 1,175 | 2,200 |
| 2013/10/23 | 1,165 | 1,165 | 1,165 | 1,165 | 300 |
| 2013/10/22 | 1,180 | 1,180 | 1,170 | 1,170 | 1,400 |
| 2013/10/21 | 1,143 | 1,190 | 1,143 | 1,170 | 3,900 |
| 2013/10/18 | 1,170 | 1,179 | 1,152 | 1,160 | 1,200 |
| 2013/10/17 | 1,169 | 1,195 | 1,156 | 1,171 | 5,400 |
| 2013/10/16 | 1,149 | 1,180 | 1,148 | 1,169 | 5,900 |
| 2013/10/15 | 1,140 | 1,140 | 1,089 | 1,089 | 1,100 |
| 2013/10/11 | 1,049 | 1,150 | 1,049 | 1,112 | 11,100 |
| 2013/10/10 | 1,055 | 1,055 | 1,028 | 1,029 | 1,100 |
| 2013/10/09 | 1,030 | 1,050 | 1,030 | 1,048 | 2,400 |
| 2013/10/08 | 1,001 | 1,069 | 1,001 | 1,003 | 7,600 |
| 2013/10/07 | 1,050 | 1,055 | 1,031 | 1,055 | 400 |
| 2013/10/04 | 1,058 | 1,080 | 1,050 | 1,080 | 2,000 |
| 2013/10/03 | 1,116 | 1,116 | 1,070 | 1,070 | 1,700 |
| 2013/10/02 | 1,150 | 1,239 | 1,055 | 1,095 | 11,000 |
| 2013/10/01 | 1,047 | 1,055 | 1,017 | 1,055 | 4,800 |
| 2013/09/30 | 1,000 | 1,014 | 1,000 | 1,014 | 700 |
| 2013/09/27 | 980 | 1,017 | 973 | 1,000 | 3,900 |
| 2013/09/26 | 1,000 | 1,000 | 970 | 970 | 2,500 |
| 2013/09/26 | 1 -> 100.00 分割 | ||||
| 2013/09/25 | 101,500 | 101,500 | 100,000 | 100,000 | 28 |
| 2013/09/24 | 100,000 | 100,000 | 100,000 | 100,000 | 2 |
| 2013/09/20 | 100,000 | 102,000 | 98,200 | 101,000 | 23 |
| 2013/09/19 | 98,100 | 100,000 | 98,100 | 100,000 | 40 |
| 2013/09/18 | 97,000 | 100,000 | 97,000 | 100,000 | 33 |
| 2013/09/17 | 96,000 | 96,600 | 95,600 | 96,500 | 21 |
| 2013/09/13 | 95,500 | 95,600 | 94,400 | 94,400 | 9 |
| 2013/09/12 | 95,500 | 96,000 | 94,300 | 94,300 | 13 |
| 2013/09/11 | 95,000 | 95,500 | 94,700 | 95,500 | 8 |
| 2013/09/10 | 95,800 | 96,000 | 95,200 | 95,800 | 10 |
| 2013/09/09 | 93,600 | 96,800 | 93,600 | 95,200 | 12 |
| 2013/09/06 | 95,500 | 95,500 | 93,500 | 93,500 | 29 |
| 2013/09/05 | 96,000 | 96,000 | 95,300 | 95,300 | 4 |
| 2013/09/04 | 97,000 | 97,000 | 96,000 | 96,000 | 11 |
| 2013/09/03 | 95,600 | 97,000 | 95,000 | 97,000 | 11 |
| 2013/09/02 | 96,000 | 96,000 | 95,600 | 95,600 | 11 |
| 2013/08/30 | 94,000 | 96,300 | 94,000 | 95,600 | 36 |
| 2013/08/29 | 93,000 | 95,000 | 93,000 | 94,200 | 3 |
| 2013/08/28 | 95,000 | 95,000 | 93,000 | 93,800 | 31 |
| 2013/08/27 | 97,600 | 97,600 | 94,100 | 96,500 | 20 |
| 2013/08/26 | 98,400 | 103,000 | 95,400 | 96,100 | 96 |
| 2013/08/23 | 93,300 | 94,200 | 93,300 | 93,900 | 5 |
| 2013/08/22 | 95,000 | 95,500 | 93,000 | 93,100 | 17 |
| 2013/08/21 | 97,500 | 97,500 | 94,300 | 96,300 | 9 |
| 2013/08/20 | 97,000 | 97,500 | 94,500 | 97,500 | 26 |
| 2013/08/19 | 95,200 | 98,000 | 95,000 | 97,000 | 18 |
| 2013/08/16 | 94,000 | 95,100 | 94,000 | 95,100 | 10 |
| 2013/08/15 | 97,000 | 97,100 | 94,000 | 95,100 | 66 |
| 2013/08/14 | 98,000 | 98,500 | 97,100 | 97,100 | 26 |
| 2013/08/13 | 96,600 | 100,000 | 96,200 | 97,500 | 63 |
| 2013/08/12 | 98,200 | 98,600 | 96,000 | 96,600 | 127 |
| 2013/08/09 | 105,500 | 106,000 | 103,200 | 105,700 | 25 |
| 2013/08/08 | 104,000 | 106,500 | 103,600 | 106,500 | 6 |
| 2013/08/07 | 103,700 | 108,000 | 103,700 | 104,000 | 29 |
| 2013/08/06 | 103,100 | 105,800 | 103,100 | 105,800 | 20 |
| 2013/08/05 | 107,700 | 107,800 | 104,000 | 104,000 | 8 |
| 2013/08/02 | 107,800 | 107,800 | 104,700 | 104,700 | 5 |
| 2013/08/01 | 110,000 | 110,000 | 101,000 | 107,800 | 61 |
| 2013/07/31 | 109,900 | 110,500 | 109,900 | 110,000 | 63 |
| 2013/07/30 | 109,000 | 110,000 | 105,000 | 109,900 | 27 |
| 2013/07/29 | 114,000 | 114,500 | 101,000 | 107,900 | 100 |
| 2013/07/26 | 117,000 | 122,000 | 114,000 | 118,500 | 87 |
| 2013/07/25 | 113,300 | 115,100 | 113,300 | 115,100 | 39 |
| 2013/07/24 | 110,000 | 114,000 | 110,000 | 113,300 | 22 |
| 2013/07/23 | 111,700 | 111,700 | 108,800 | 108,800 | 3 |
| 2013/07/22 | 105,100 | 110,000 | 105,100 | 107,500 | 35 |
| 2013/07/19 | 110,300 | 111,000 | 108,100 | 108,100 | 20 |
| 2013/07/18 | 114,900 | 115,700 | 113,000 | 113,000 | 24 |
| 2013/07/17 | 118,000 | 118,000 | 115,000 | 115,000 | 29 |
| 2013/07/16 | 118,600 | 121,300 | 115,000 | 115,000 | 49 |
| 2013/07/12 | 120,700 | 120,700 | 117,300 | 120,400 | 10 |
| 2013/07/11 | 118,000 | 120,700 | 118,000 | 120,700 | 32 |
| 2013/07/10 | 121,000 | 121,700 | 118,000 | 118,000 | 26 |
| 2013/07/09 | 117,000 | 119,800 | 117,000 | 119,800 | 40 |
| 2013/07/08 | 117,000 | 121,700 | 116,000 | 117,000 | 69 |
| 2013/07/05 | 114,000 | 115,900 | 113,100 | 115,900 | 71 |
| 2013/07/04 | 114,000 | 116,900 | 112,600 | 114,200 | 36 |
| 2013/07/03 | 116,000 | 116,000 | 113,000 | 115,900 | 36 |
| 2013/07/02 | 114,500 | 115,000 | 110,100 | 112,000 | 52 |
| 2013/07/01 | 108,900 | 108,900 | 104,500 | 106,000 | 41 |
| 2013/06/28 | 99,700 | 104,500 | 99,700 | 102,200 | 27 |
| 2013/06/27 | 95,800 | 103,000 | 91,700 | 97,700 | 208 |
| 2013/06/26 | 101,700 | 101,700 | 96,600 | 96,600 | 133 |
| 2013/06/25 | 105,500 | 105,500 | 98,000 | 98,700 | 94 |
| 2013/06/24 | 105,100 | 106,100 | 104,500 | 105,000 | 51 |
| 2013/06/21 | 106,000 | 106,000 | 102,000 | 105,100 | 36 |
| 2013/06/20 | 110,100 | 110,400 | 106,600 | 109,000 | 54 |
| 2013/06/19 | 111,700 | 112,800 | 110,100 | 111,700 | 68 |
| 2013/06/18 | 111,200 | 114,300 | 111,200 | 111,600 | 14 |
| 2013/06/17 | 110,100 | 111,000 | 110,000 | 111,000 | 22 |
| 2013/06/14 | 110,800 | 112,700 | 110,000 | 110,100 | 19 |
| 2013/06/13 | 107,800 | 115,000 | 107,800 | 110,400 | 36 |
| 2013/06/12 | 112,000 | 112,000 | 109,000 | 111,000 | 9 |
| 2013/06/11 | 111,500 | 113,600 | 107,500 | 109,100 | 61 |
| 2013/06/10 | 115,000 | 115,000 | 107,100 | 111,500 | 89 |
| 2013/06/07 | 105,000 | 107,000 | 98,000 | 102,000 | 185 |
| 2013/06/06 | 128,500 | 130,000 | 114,000 | 115,000 | 205 |
| 2013/06/05 | 127,900 | 132,500 | 126,000 | 128,500 | 39 |
| 2013/06/04 | 125,500 | 127,000 | 125,000 | 126,500 | 45 |
| 2013/06/03 | 122,500 | 127,400 | 121,000 | 125,200 | 75 |
| 2013/05/31 | 123,800 | 127,900 | 121,500 | 122,500 | 217 |
| 2013/05/30 | 135,000 | 135,000 | 121,000 | 122,500 | 200 |
| 2013/05/29 | 137,000 | 141,000 | 137,000 | 140,000 | 72 |
| 2013/05/28 | 133,600 | 138,400 | 129,200 | 136,000 | 141 |
| 2013/05/27 | 141,500 | 141,500 | 136,000 | 136,100 | 120 |
| 2013/05/24 | 162,500 | 162,900 | 139,400 | 147,500 | 501 |
| 2013/05/23 | 166,500 | 171,500 | 147,000 | 154,500 | 2,136 |
| 2013/05/22 | 142,000 | 146,200 | 140,200 | 141,500 | 32 |
| 2013/05/21 | 145,300 | 146,900 | 144,900 | 146,900 | 43 |
| 2013/05/20 | 145,000 | 150,000 | 145,000 | 147,000 | 74 |
| 2013/05/17 | 140,000 | 148,000 | 140,000 | 143,700 | 122 |
| 2013/05/16 | 143,900 | 144,400 | 130,100 | 140,000 | 200 |
| 2013/05/15 | 156,500 | 156,800 | 142,000 | 145,000 | 279 |
| 2013/05/14 | 151,000 | 163,000 | 151,000 | 158,900 | 177 |
| 2013/05/13 | 150,500 | 151,700 | 148,000 | 149,300 | 306 |
| 2013/05/10 | 165,000 | 165,000 | 150,400 | 162,400 | 181 |
| 2013/05/09 | 165,000 | 170,000 | 165,000 | 165,000 | 300 |
| 2013/05/08 | 180,000 | 190,000 | 161,000 | 176,900 | 1,025 |
| 2013/05/07 | 174,500 | 174,500 | 174,500 | 174,500 | 108 |
| 2013/05/02 | 131,000 | 144,500 | 130,000 | 144,500 | 150 |
| 2013/05/01 | 138,000 | 138,500 | 131,000 | 131,000 | 371 |
| 2013/04/30 | 121,200 | 133,500 | 121,200 | 133,500 | 356 |
| 2013/04/26 | 119,000 | 122,000 | 118,000 | 122,000 | 229 |
| 2013/04/25 | 119,000 | 119,000 | 117,200 | 118,800 | 70 |
| 2013/04/24 | 118,400 | 119,400 | 117,500 | 118,500 | 135 |
| 2013/04/23 | 119,000 | 119,000 | 115,100 | 115,400 | 148 |
| 2013/04/22 | 120,000 | 120,000 | 115,000 | 119,000 | 288 |
| 2013/04/19 | 109,200 | 119,400 | 109,100 | 115,400 | 519 |
| 2013/04/18 | 105,000 | 109,100 | 105,000 | 109,000 | 274 |
| 2013/04/17 | 105,000 | 107,600 | 105,000 | 105,100 | 211 |
| 2013/04/16 | 105,000 | 105,500 | 104,400 | 105,000 | 118 |
| 2013/04/15 | 109,500 | 109,900 | 104,800 | 105,100 | 157 |
| 2013/04/12 | 110,500 | 110,500 | 109,100 | 109,500 | 32 |
| 2013/04/11 | 110,400 | 111,000 | 108,600 | 110,400 | 67 |
| 2013/04/10 | 107,700 | 111,900 | 107,700 | 110,100 | 154 |
| 2013/04/09 | 110,000 | 111,600 | 109,000 | 109,000 | 73 |
| 2013/04/08 | 108,900 | 110,900 | 108,000 | 109,000 | 62 |
| 2013/04/05 | 114,500 | 114,500 | 107,500 | 107,500 | 96 |
| 2013/04/04 | 109,600 | 110,000 | 107,300 | 110,000 | 68 |
| 2013/04/03 | 108,300 | 115,700 | 108,300 | 109,600 | 89 |
| 2013/04/02 | 105,000 | 111,100 | 104,200 | 109,300 | 88 |
| 2013/04/01 | 121,200 | 121,200 | 108,000 | 111,000 | 172 |
| 2013/03/29 | 121,200 | 124,900 | 121,100 | 121,200 | 62 |
| 2013/03/28 | 124,500 | 125,000 | 122,000 | 122,000 | 95 |
| 2013/03/27 | 121,000 | 123,000 | 119,000 | 123,000 | 72 |
| 2013/03/26 | 126,000 | 127,400 | 123,000 | 123,000 | 227 |
| 2013/03/25 | 118,000 | 128,000 | 118,000 | 123,400 | 112 |
| 2013/03/22 | 118,600 | 120,000 | 116,500 | 120,000 | 67 |
| 2013/03/21 | 115,000 | 120,000 | 115,000 | 118,600 | 123 |
| 2013/03/19 | 117,700 | 117,700 | 114,600 | 114,800 | 62 |
| 2013/03/18 | 112,800 | 119,000 | 112,800 | 117,700 | 136 |
| 2013/03/15 | 113,900 | 113,900 | 110,100 | 112,500 | 29 |
| 2013/03/14 | 111,800 | 114,500 | 110,000 | 111,000 | 99 |
| 2013/03/13 | 113,000 | 113,000 | 110,100 | 111,000 | 45 |
| 2013/03/12 | 114,000 | 116,000 | 113,700 | 115,000 | 17 |
| 2013/03/11 | 119,500 | 120,000 | 113,500 | 116,600 | 95 |
| 2013/03/08 | 123,000 | 123,000 | 119,000 | 119,500 | 20 |
| 2013/03/07 | 124,000 | 124,000 | 113,000 | 123,900 | 106 |
| 2013/03/06 | 121,400 | 124,000 | 120,000 | 124,000 | 36 |
| 2013/03/05 | 118,000 | 123,000 | 117,500 | 120,000 | 52 |
| 2013/03/04 | 112,000 | 116,900 | 112,000 | 116,900 | 59 |
| 2013/03/01 | 111,700 | 113,900 | 111,000 | 111,700 | 28 |
| 2013/02/28 | 109,000 | 112,500 | 108,900 | 112,100 | 36 |
| 2013/02/27 | 108,600 | 108,700 | 107,300 | 107,400 | 47 |
| 2013/02/26 | 108,800 | 109,800 | 108,000 | 109,500 | 42 |
| 2013/02/25 | 111,500 | 111,500 | 109,900 | 110,900 | 74 |
| 2013/02/22 | 111,400 | 111,500 | 108,100 | 111,500 | 30 |
| 2013/02/21 | 106,000 | 113,900 | 106,000 | 109,000 | 49 |
| 2013/02/20 | 110,200 | 110,500 | 108,500 | 108,500 | 28 |
| 2013/02/19 | 110,200 | 110,200 | 110,200 | 110,200 | 1 |
| 2013/02/18 | 112,300 | 114,600 | 110,500 | 110,500 | 6 |
| 2013/02/15 | 111,500 | 111,500 | 110,100 | 110,600 | 23 |
| 2013/02/14 | 117,300 | 117,500 | 115,500 | 117,500 | 13 |
| 2013/02/13 | 113,100 | 117,400 | 110,000 | 117,300 | 37 |
| 2013/02/12 | 115,000 | 117,500 | 109,700 | 113,100 | 122 |
| 2013/02/08 | 126,000 | 128,000 | 117,600 | 123,000 | 75 |
| 2013/02/07 | 133,000 | 133,000 | 120,000 | 126,000 | 86 |
| 2013/02/06 | 125,000 | 127,900 | 124,900 | 127,000 | 47 |
| 2013/02/05 | 121,200 | 124,900 | 120,000 | 124,700 | 19 |
| 2013/02/04 | 120,200 | 124,100 | 120,200 | 121,100 | 82 |
| 2013/02/01 | 110,000 | 122,800 | 108,100 | 119,800 | 169 |
| 2013/01/31 | 106,500 | 106,900 | 105,000 | 106,900 | 29 |
| 2013/01/30 | 102,500 | 103,500 | 102,500 | 103,500 | 18 |
| 2013/01/29 | 101,900 | 104,600 | 101,600 | 104,600 | 62 |
| 2013/01/28 | 102,400 | 103,300 | 101,500 | 102,800 | 73 |
| 2013/01/25 | 103,000 | 103,400 | 102,200 | 102,400 | 38 |
| 2013/01/24 | 102,700 | 102,800 | 102,700 | 102,800 | 4 |
| 2013/01/23 | 103,600 | 106,000 | 103,600 | 105,700 | 12 |
| 2013/01/22 | 108,000 | 108,000 | 103,500 | 103,500 | 17 |
| 2013/01/21 | 110,000 | 110,000 | 106,000 | 106,000 | 4 |
| 2013/01/18 | 106,000 | 108,000 | 102,600 | 108,000 | 49 |
| 2013/01/17 | 102,000 | 103,800 | 101,500 | 103,800 | 16 |
| 2013/01/16 | 104,100 | 104,400 | 102,100 | 102,100 | 9 |
| 2013/01/15 | 102,500 | 104,000 | 102,100 | 102,200 | 19 |
| 2013/01/11 | 104,900 | 104,900 | 100,000 | 102,000 | 92 |
| 2013/01/10 | 102,000 | 103,000 | 101,500 | 102,500 | 18 |
| 2013/01/09 | 103,000 | 105,000 | 100,200 | 105,000 | 14 |
| 2013/01/08 | 103,000 | 108,300 | 103,000 | 105,000 | 12 |
| 2013/01/07 | 98,000 | 101,000 | 98,000 | 101,000 | 22 |
| 2013/01/04 | 100,000 | 100,000 | 98,000 | 98,000 | 24 |