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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,000 | 1,010 | 1,000 | 1,002 | 2,400 |
| 2016/12/29 | 1,015 | 1,015 | 996 | 1,000 | 7,600 |
| 2016/12/28 | 999 | 1,014 | 999 | 1,009 | 5,600 |
| 2016/12/27 | 1,023 | 1,023 | 1,002 | 1,002 | 7,400 |
| 2016/12/26 | 1,002 | 1,031 | 1,002 | 1,015 | 13,000 |
| 2016/12/22 | 1,001 | 1,010 | 986 | 986 | 27,000 |
| 2016/12/21 | 1,034 | 1,039 | 1,010 | 1,011 | 34,900 |
| 2016/12/20 | 1,034 | 1,041 | 1,032 | 1,034 | 5,700 |
| 2016/12/19 | 1,031 | 1,037 | 1,025 | 1,034 | 5,500 |
| 2016/12/16 | 1,040 | 1,040 | 1,024 | 1,031 | 3,800 |
| 2016/12/15 | 1,059 | 1,059 | 1,041 | 1,041 | 4,200 |
| 2016/12/14 | 1,026 | 1,060 | 1,026 | 1,046 | 6,300 |
| 2016/12/13 | 1,025 | 1,039 | 1,021 | 1,021 | 23,400 |
| 2016/12/12 | 1,043 | 1,043 | 1,024 | 1,027 | 9,100 |
| 2016/12/09 | 1,040 | 1,045 | 1,039 | 1,042 | 3,400 |
| 2016/12/08 | 1,053 | 1,054 | 1,040 | 1,040 | 4,500 |
| 2016/12/07 | 1,057 | 1,057 | 1,050 | 1,052 | 1,500 |
| 2016/12/06 | 1,062 | 1,062 | 1,050 | 1,053 | 1,900 |
| 2016/12/05 | 1,044 | 1,069 | 1,040 | 1,043 | 4,900 |
| 2016/12/02 | 1,039 | 1,090 | 1,035 | 1,052 | 29,000 |
| 2016/12/01 | 1,058 | 1,060 | 1,037 | 1,041 | 10,300 |
| 2016/11/30 | 1,056 | 1,070 | 1,056 | 1,057 | 7,000 |
| 2016/11/29 | 1,058 | 1,060 | 1,047 | 1,056 | 3,800 |
| 2016/11/28 | 1,050 | 1,058 | 1,036 | 1,058 | 2,300 |
| 2016/11/25 | 1,041 | 1,065 | 1,031 | 1,039 | 10,000 |
| 2016/11/24 | 1,049 | 1,049 | 1,033 | 1,040 | 2,400 |
| 2016/11/22 | 1,037 | 1,045 | 1,036 | 1,041 | 6,100 |
| 2016/11/21 | 1,060 | 1,078 | 1,029 | 1,057 | 22,600 |
| 2016/11/18 | 1,073 | 1,073 | 1,055 | 1,060 | 3,300 |
| 2016/11/17 | 1,070 | 1,070 | 1,050 | 1,070 | 5,200 |
| 2016/11/16 | 1,085 | 1,085 | 1,055 | 1,080 | 6,100 |
| 2016/11/15 | 1,095 | 1,095 | 1,038 | 1,075 | 9,900 |
| 2016/11/14 | 1,003 | 1,105 | 1,003 | 1,065 | 17,000 |
| 2016/11/11 | 1,039 | 1,039 | 999 | 1,001 | 14,900 |
| 2016/11/10 | 1,046 | 1,049 | 1,022 | 1,022 | 13,200 |
| 2016/11/09 | 1,054 | 1,055 | 981 | 1,010 | 22,700 |
| 2016/11/08 | 1,057 | 1,078 | 1,050 | 1,050 | 7,800 |
| 2016/11/07 | 1,049 | 1,069 | 1,046 | 1,050 | 13,700 |
| 2016/11/04 | 1,086 | 1,086 | 1,060 | 1,060 | 10,300 |
| 2016/11/02 | 1,105 | 1,105 | 1,081 | 1,095 | 13,800 |
| 2016/11/01 | 1,060 | 1,130 | 1,055 | 1,120 | 23,700 |
| 2016/10/31 | 1,036 | 1,067 | 1,034 | 1,040 | 6,500 |
| 2016/10/28 | 1,040 | 1,049 | 1,031 | 1,033 | 5,400 |
| 2016/10/27 | 1,078 | 1,080 | 1,037 | 1,046 | 14,600 |
| 2016/10/26 | 1,095 | 1,095 | 1,064 | 1,078 | 7,300 |
| 2016/10/25 | 1,118 | 1,143 | 1,021 | 1,101 | 33,500 |
| 2016/10/24 | 1,141 | 1,141 | 1,118 | 1,118 | 3,300 |
| 2016/10/21 | 1,164 | 1,165 | 1,129 | 1,129 | 7,000 |
| 2016/10/20 | 1,165 | 1,171 | 1,151 | 1,164 | 8,500 |
| 2016/10/19 | 1,208 | 1,210 | 1,170 | 1,170 | 17,200 |
| 2016/10/18 | 1,140 | 1,200 | 1,140 | 1,200 | 30,400 |
| 2016/10/17 | 1,170 | 1,170 | 1,110 | 1,111 | 18,700 |
| 2016/10/14 | 1,199 | 1,199 | 1,147 | 1,170 | 34,200 |
| 2016/10/13 | 1,228 | 1,280 | 1,161 | 1,200 | 67,200 |
| 2016/10/12 | 1,198 | 1,240 | 1,161 | 1,229 | 44,400 |
| 2016/10/11 | 1,185 | 1,240 | 1,169 | 1,193 | 54,200 |
| 2016/10/07 | 1,159 | 1,185 | 1,113 | 1,168 | 37,800 |
| 2016/10/06 | 1,088 | 1,167 | 1,068 | 1,160 | 69,400 |
| 2016/10/05 | 1,046 | 1,065 | 1,041 | 1,060 | 10,800 |
| 2016/10/04 | 1,058 | 1,078 | 1,025 | 1,041 | 27,800 |
| 2016/10/03 | 1,028 | 1,149 | 1,027 | 1,068 | 94,000 |
| 2016/09/30 | 982 | 1,000 | 976 | 1,000 | 9,800 |
| 2016/09/29 | 957 | 999 | 957 | 973 | 7,800 |
| 2016/09/28 | 941 | 957 | 940 | 957 | 6,600 |
| 2016/09/27 | 931 | 952 | 930 | 940 | 2,900 |
| 2016/09/26 | 928 | 935 | 928 | 935 | 2,200 |
| 2016/09/23 | 935 | 942 | 928 | 932 | 5,000 |
| 2016/09/21 | 939 | 941 | 930 | 933 | 6,200 |
| 2016/09/20 | 940 | 944 | 936 | 941 | 1,500 |
| 2016/09/16 | 960 | 960 | 955 | 955 | 1,400 |
| 2016/09/15 | 959 | 960 | 951 | 951 | 3,400 |
| 2016/09/14 | 963 | 970 | 955 | 958 | 2,500 |
| 2016/09/13 | 983 | 983 | 971 | 974 | 2,100 |
| 2016/09/12 | 966 | 980 | 965 | 980 | 700 |
| 2016/09/09 | 973 | 985 | 971 | 978 | 5,200 |
| 2016/09/08 | 983 | 986 | 971 | 977 | 5,400 |
| 2016/09/07 | 984 | 991 | 984 | 985 | 1,900 |
| 2016/09/06 | 992 | 1,006 | 992 | 997 | 3,000 |
| 2016/09/05 | 996 | 1,019 | 996 | 996 | 3,400 |
| 2016/09/02 | 1,014 | 1,028 | 1,001 | 1,001 | 2,700 |
| 2016/09/01 | 1,015 | 1,026 | 993 | 1,021 | 3,800 |
| 2016/08/31 | 983 | 1,020 | 983 | 1,015 | 7,500 |
| 2016/08/30 | 975 | 1,005 | 975 | 984 | 3,800 |
| 2016/08/29 | 1,003 | 1,024 | 973 | 973 | 8,700 |
| 2016/08/26 | 996 | 1,014 | 990 | 999 | 5,900 |
| 2016/08/25 | 986 | 994 | 983 | 991 | 3,900 |
| 2016/08/24 | 975 | 996 | 975 | 983 | 3,500 |
| 2016/08/23 | 970 | 998 | 970 | 990 | 2,600 |
| 2016/08/22 | 996 | 1,011 | 969 | 971 | 9,400 |
| 2016/08/19 | 1,000 | 1,020 | 986 | 1,014 | 3,100 |
| 2016/08/18 | 975 | 1,024 | 966 | 970 | 13,900 |
| 2016/08/17 | 967 | 996 | 967 | 975 | 1,700 |
| 2016/08/16 | 963 | 982 | 950 | 982 | 4,800 |
| 2016/08/15 | 949 | 965 | 949 | 963 | 1,500 |
| 2016/08/12 | 930 | 961 | 917 | 960 | 4,100 |
| 2016/08/10 | 934 | 934 | 915 | 916 | 4,900 |
| 2016/08/09 | 930 | 948 | 930 | 934 | 2,600 |
| 2016/08/08 | 967 | 967 | 945 | 945 | 2,200 |
| 2016/08/05 | 945 | 984 | 945 | 982 | 4,400 |
| 2016/08/04 | 953 | 964 | 945 | 945 | 1,800 |
| 2016/08/03 | 952 | 973 | 942 | 968 | 3,400 |
| 2016/08/02 | 955 | 970 | 952 | 964 | 1,500 |
| 2016/08/01 | 952 | 977 | 951 | 961 | 2,800 |
| 2016/07/29 | 986 | 986 | 963 | 973 | 8,100 |
| 2016/07/28 | 994 | 996 | 992 | 992 | 2,100 |
| 2016/07/27 | 1,002 | 1,002 | 994 | 995 | 5,600 |
| 2016/07/26 | 1,023 | 1,023 | 999 | 1,000 | 3,300 |
| 2016/07/25 | 1,028 | 1,028 | 997 | 997 | 7,400 |
| 2016/07/22 | 1,048 | 1,049 | 1,011 | 1,019 | 3,600 |
| 2016/07/21 | 1,029 | 1,049 | 1,027 | 1,048 | 9,700 |
| 2016/07/20 | 1,000 | 1,015 | 1,000 | 1,000 | 3,500 |
| 2016/07/19 | 1,075 | 1,075 | 996 | 997 | 13,000 |
| 2016/07/15 | 1,010 | 1,055 | 952 | 1,045 | 23,200 |
| 2016/07/14 | 1,020 | 1,022 | 1,010 | 1,015 | 6,500 |
| 2016/07/13 | 1,030 | 1,040 | 1,013 | 1,013 | 5,100 |
| 2016/07/12 | 1,032 | 1,069 | 1,015 | 1,018 | 11,100 |
| 2016/07/11 | 1,030 | 1,039 | 1,018 | 1,025 | 5,000 |
| 2016/07/08 | 1,045 | 1,050 | 1,005 | 1,017 | 8,300 |
| 2016/07/07 | 1,107 | 1,117 | 1,053 | 1,055 | 9,800 |
| 2016/07/06 | 1,091 | 1,117 | 1,066 | 1,102 | 15,400 |
| 2016/07/05 | 1,214 | 1,214 | 1,151 | 1,151 | 17,800 |
| 2016/07/04 | 1,199 | 1,250 | 1,179 | 1,214 | 20,500 |
| 2016/07/01 | 1,150 | 1,214 | 1,134 | 1,193 | 28,300 |
| 2016/06/30 | 1,220 | 1,233 | 1,150 | 1,172 | 38,300 |
| 2016/06/29 | 1,300 | 1,313 | 1,165 | 1,212 | 104,300 |
| 2016/06/28 | 1,130 | 1,326 | 1,101 | 1,325 | 200,400 |
| 2016/06/27 | 951 | 1,026 | 951 | 1,026 | 19,400 |
| 2016/06/24 | 995 | 1,000 | 870 | 876 | 22,700 |
| 2016/06/23 | 972 | 993 | 972 | 981 | 5,000 |
| 2016/06/22 | 1,004 | 1,004 | 975 | 985 | 5,400 |
| 2016/06/21 | 1,050 | 1,063 | 1,021 | 1,023 | 9,000 |
| 2016/06/20 | 953 | 1,090 | 953 | 1,070 | 8,800 |
| 2016/06/17 | 964 | 988 | 940 | 946 | 12,500 |
| 2016/06/16 | 1,022 | 1,022 | 923 | 935 | 9,300 |
| 2016/06/15 | 960 | 1,022 | 950 | 1,022 | 12,500 |
| 2016/06/14 | 1,052 | 1,070 | 1,005 | 1,020 | 12,000 |
| 2016/06/13 | 1,080 | 1,119 | 1,061 | 1,062 | 16,900 |
| 2016/06/10 | 1,108 | 1,122 | 1,093 | 1,093 | 10,100 |
| 2016/06/09 | 1,130 | 1,135 | 1,118 | 1,120 | 2,300 |
| 2016/06/08 | 1,130 | 1,139 | 1,119 | 1,130 | 5,000 |
| 2016/06/07 | 1,114 | 1,136 | 1,114 | 1,128 | 5,000 |
| 2016/06/06 | 1,133 | 1,145 | 1,099 | 1,120 | 10,800 |
| 2016/06/03 | 1,074 | 1,145 | 1,061 | 1,134 | 16,800 |
| 2016/06/02 | 1,115 | 1,133 | 1,086 | 1,090 | 13,100 |
| 2016/06/01 | 1,120 | 1,157 | 1,119 | 1,145 | 13,000 |
| 2016/05/31 | 1,136 | 1,136 | 1,115 | 1,118 | 9,300 |
| 2016/05/30 | 1,137 | 1,148 | 1,126 | 1,126 | 6,700 |
| 2016/05/27 | 1,160 | 1,160 | 1,137 | 1,137 | 8,600 |
| 2016/05/26 | 1,187 | 1,189 | 1,134 | 1,156 | 16,800 |
| 2016/05/25 | 1,148 | 1,196 | 1,134 | 1,193 | 22,900 |
| 2016/05/24 | 1,163 | 1,163 | 1,135 | 1,153 | 10,000 |
| 2016/05/23 | 1,125 | 1,159 | 1,116 | 1,150 | 17,500 |
| 2016/05/20 | 1,154 | 1,154 | 1,101 | 1,138 | 12,500 |
| 2016/05/19 | 1,188 | 1,188 | 1,119 | 1,154 | 18,200 |
| 2016/05/18 | 1,197 | 1,197 | 1,056 | 1,149 | 44,300 |
| 2016/05/17 | 1,133 | 1,192 | 1,128 | 1,172 | 25,600 |
| 2016/05/16 | 1,242 | 1,251 | 1,105 | 1,105 | 61,100 |
| 2016/05/13 | 1,266 | 1,317 | 1,256 | 1,256 | 57,900 |
| 2016/05/12 | 1,190 | 1,239 | 1,170 | 1,239 | 61,500 |
| 2016/05/11 | 1,131 | 1,240 | 1,126 | 1,191 | 166,300 |
| 2016/05/10 | 1,522 | 1,522 | 1,401 | 1,419 | 69,800 |
| 2016/05/09 | 1,450 | 1,495 | 1,448 | 1,492 | 81,000 |
| 2016/05/06 | 1,348 | 1,428 | 1,343 | 1,421 | 36,100 |
| 2016/05/02 | 1,315 | 1,380 | 1,310 | 1,374 | 34,300 |
| 2016/04/28 | 1,310 | 1,380 | 1,276 | 1,379 | 67,700 |
| 2016/04/27 | 1,280 | 1,345 | 1,280 | 1,340 | 79,700 |
| 2016/04/26 | 1,250 | 1,270 | 1,122 | 1,250 | 60,000 |
| 2016/04/25 | 1,250 | 1,251 | 1,232 | 1,250 | 22,500 |
| 2016/04/22 | 1,212 | 1,220 | 1,209 | 1,217 | 26,700 |
| 2016/04/21 | 1,220 | 1,260 | 1,220 | 1,236 | 42,700 |
| 2016/04/20 | 1,179 | 1,234 | 1,164 | 1,216 | 65,900 |
| 2016/04/19 | 1,133 | 1,178 | 1,112 | 1,170 | 28,400 |
| 2016/04/18 | 1,140 | 1,140 | 1,083 | 1,108 | 27,200 |
| 2016/04/15 | 1,100 | 1,150 | 1,090 | 1,150 | 29,500 |
| 2016/04/14 | 1,130 | 1,139 | 1,102 | 1,110 | 28,700 |
| 2016/04/13 | 1,098 | 1,169 | 1,088 | 1,133 | 77,200 |
| 2016/04/12 | 1,080 | 1,096 | 1,070 | 1,076 | 28,100 |
| 2016/04/11 | 1,090 | 1,111 | 1,044 | 1,090 | 73,900 |
| 2016/04/08 | 997 | 1,031 | 992 | 1,027 | 17,500 |
| 2016/04/07 | 1,001 | 1,016 | 995 | 1,000 | 3,800 |
| 2016/04/06 | 985 | 1,002 | 980 | 986 | 6,500 |
| 2016/04/05 | 1,007 | 1,010 | 985 | 999 | 18,600 |
| 2016/04/04 | 1,030 | 1,072 | 1,007 | 1,007 | 35,900 |
| 2016/04/01 | 1,066 | 1,090 | 980 | 1,033 | 54,200 |
| 2016/03/31 | 1,070 | 1,124 | 1,061 | 1,081 | 64,700 |
| 2016/03/30 | 1,070 | 1,075 | 1,034 | 1,044 | 32,800 |
| 2016/03/29 | 1,010 | 1,079 | 1,010 | 1,057 | 30,100 |
| 2016/03/28 | 1,046 | 1,100 | 1,025 | 1,045 | 54,500 |
| 2016/03/25 | 970 | 1,085 | 970 | 1,076 | 155,200 |
| 2016/03/24 | 900 | 935 | 895 | 935 | 18,200 |
| 2016/03/23 | 897 | 907 | 892 | 903 | 13,200 |
| 2016/03/22 | 907 | 907 | 890 | 898 | 6,000 |
| 2016/03/18 | 873 | 896 | 867 | 885 | 16,000 |
| 2016/03/17 | 900 | 930 | 872 | 883 | 60,100 |
| 2016/03/16 | 860 | 884 | 859 | 882 | 7,400 |
| 2016/03/15 | 870 | 890 | 838 | 860 | 15,500 |
| 2016/03/15 | 1 -> 2.00 分割 | ||||
| 2016/03/14 | 1,750 | 1,776 | 1,732 | 1,738 | 8,500 |
| 2016/03/11 | 1,737 | 1,754 | 1,725 | 1,728 | 2,800 |
| 2016/03/10 | 1,738 | 1,740 | 1,737 | 1,737 | 1,400 |
| 2016/03/09 | 1,725 | 1,758 | 1,725 | 1,755 | 6,600 |
| 2016/03/08 | 1,792 | 1,792 | 1,732 | 1,735 | 7,800 |
| 2016/03/07 | 1,808 | 1,808 | 1,791 | 1,791 | 2,900 |
| 2016/03/04 | 1,800 | 1,800 | 1,782 | 1,787 | 3,200 |
| 2016/03/03 | 1,794 | 1,810 | 1,780 | 1,800 | 2,400 |
| 2016/03/02 | 1,790 | 1,799 | 1,775 | 1,786 | 4,800 |
| 2016/03/01 | 1,781 | 1,799 | 1,761 | 1,773 | 1,500 |
| 2016/02/29 | 1,782 | 1,829 | 1,779 | 1,787 | 5,500 |
| 2016/02/26 | 1,786 | 1,804 | 1,751 | 1,789 | 6,800 |
| 2016/02/25 | 1,808 | 1,830 | 1,760 | 1,770 | 9,300 |
| 2016/02/24 | 1,820 | 1,880 | 1,736 | 1,802 | 19,000 |
| 2016/02/23 | 1,838 | 1,838 | 1,695 | 1,814 | 11,800 |
| 2016/02/22 | 1,595 | 1,899 | 1,595 | 1,839 | 29,800 |
| 2016/02/19 | 1,474 | 1,569 | 1,474 | 1,569 | 7,800 |
| 2016/02/18 | 1,359 | 1,495 | 1,359 | 1,450 | 6,700 |
| 2016/02/17 | 1,321 | 1,379 | 1,321 | 1,329 | 2,200 |
| 2016/02/16 | 1,355 | 1,379 | 1,345 | 1,354 | 2,400 |
| 2016/02/15 | 1,320 | 1,355 | 1,301 | 1,355 | 4,800 |
| 2016/02/12 | 1,379 | 1,379 | 1,200 | 1,230 | 8,300 |
| 2016/02/10 | 1,475 | 1,475 | 1,334 | 1,417 | 5,800 |
| 2016/02/09 | 1,432 | 1,480 | 1,420 | 1,420 | 3,000 |
| 2016/02/08 | 1,461 | 1,530 | 1,451 | 1,500 | 700 |
| 2016/02/05 | 1,476 | 1,499 | 1,451 | 1,499 | 2,600 |
| 2016/02/04 | 1,521 | 1,550 | 1,475 | 1,505 | 3,400 |
| 2016/02/03 | 1,531 | 1,567 | 1,531 | 1,531 | 900 |
| 2016/02/02 | 1,540 | 1,575 | 1,460 | 1,531 | 3,100 |
| 2016/02/01 | 1,600 | 1,620 | 1,571 | 1,594 | 5,500 |
| 2016/01/29 | 1,600 | 1,600 | 1,538 | 1,588 | 5,900 |
| 2016/01/28 | 1,599 | 1,599 | 1,558 | 1,570 | 3,200 |
| 2016/01/27 | 1,538 | 1,590 | 1,538 | 1,570 | 2,800 |
| 2016/01/26 | 1,545 | 1,547 | 1,520 | 1,520 | 2,200 |
| 2016/01/25 | 1,465 | 1,544 | 1,465 | 1,524 | 3,100 |
| 2016/01/22 | 1,440 | 1,479 | 1,415 | 1,459 | 5,300 |
| 2016/01/21 | 1,550 | 1,620 | 1,414 | 1,414 | 11,700 |
| 2016/01/20 | 1,645 | 1,645 | 1,600 | 1,600 | 7,000 |
| 2016/01/19 | 1,600 | 1,645 | 1,571 | 1,600 | 9,000 |
| 2016/01/18 | 1,500 | 1,540 | 1,451 | 1,540 | 5,700 |
| 2016/01/15 | 1,604 | 1,605 | 1,525 | 1,534 | 6,200 |
| 2016/01/14 | 1,605 | 1,608 | 1,530 | 1,603 | 6,100 |
| 2016/01/13 | 1,527 | 1,617 | 1,527 | 1,601 | 11,500 |
| 2016/01/12 | 1,600 | 1,650 | 1,525 | 1,525 | 16,600 |
| 2016/01/08 | 1,590 | 1,600 | 1,520 | 1,590 | 5,500 |
| 2016/01/07 | 1,500 | 1,598 | 1,460 | 1,598 | 20,000 |
| 2016/01/06 | 1,508 | 1,509 | 1,452 | 1,509 | 11,100 |
| 2016/01/05 | 1,484 | 1,515 | 1,450 | 1,500 | 31,100 |
| 2016/01/04 | 1,395 | 1,485 | 1,395 | 1,485 | 17,900 |