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 |
|---|---|---|---|---|---|
| 2002/12/27 | 52,000 | 53,500 | 52,000 | 53,500 | 10 |
| 2002/12/26 | 54,800 | 54,800 | 53,000 | 54,000 | 21 |
| 2002/12/25 | 53,000 | 54,000 | 51,200 | 54,000 | 10 |
| 2002/12/24 | 54,000 | 56,000 | 54,000 | 54,800 | 10 |
| 2002/12/20 | 50,000 | 54,900 | 48,000 | 54,000 | 147 |
| 2002/12/19 | 46,500 | 50,000 | 45,700 | 50,000 | 76 |
| 2002/12/18 | 45,100 | 46,000 | 44,500 | 46,000 | 116 |
| 2002/12/17 | 43,000 | 44,200 | 41,950 | 43,500 | 53 |
| 2002/12/16 | 43,200 | 43,200 | 42,000 | 43,200 | 23 |
| 2002/12/13 | 42,000 | 42,000 | 40,900 | 42,000 | 39 |
| 2002/12/12 | 43,000 | 43,000 | 41,900 | 41,900 | 40 |
| 2002/12/11 | 43,100 | 43,800 | 43,000 | 43,800 | 4 |
| 2002/12/10 | 43,100 | 43,200 | 42,000 | 42,600 | 29 |
| 2002/12/09 | 45,100 | 45,100 | 42,100 | 45,000 | 12 |
| 2002/12/06 | 47,500 | 47,500 | 45,000 | 45,000 | 33 |
| 2002/12/05 | 47,500 | 49,100 | 47,100 | 49,100 | 10 |
| 2002/12/04 | 51,400 | 51,400 | 47,900 | 49,400 | 27 |
| 2002/12/03 | 45,500 | 50,900 | 45,200 | 50,900 | 110 |
| 2002/12/02 | 47,400 | 47,400 | 45,200 | 46,900 | 10 |
| 2002/11/29 | 46,500 | 47,500 | 46,500 | 47,000 | 13 |
| 2002/11/28 | 49,300 | 49,300 | 46,000 | 46,000 | 9 |
| 2002/11/27 | 48,000 | 48,000 | 46,000 | 46,500 | 18 |
| 2002/11/26 | 50,100 | 50,100 | 49,000 | 49,800 | 32 |
| 2002/11/25 | 44,050 | 48,450 | 44,050 | 48,450 | 5 |
| 2002/11/22 | 45,200 | 45,400 | 44,500 | 44,600 | 16 |
| 2002/11/21 | 44,100 | 44,100 | 43,000 | 44,000 | 11 |
| 2002/11/20 | 40,000 | 43,000 | 40,000 | 42,500 | 43 |
| 2002/11/19 | 44,000 | 44,000 | 43,000 | 43,000 | 10 |
| 2002/11/18 | 51,400 | 51,400 | 47,000 | 47,000 | 13 |
| 2002/11/15 | 53,000 | 53,000 | 50,000 | 52,000 | 8 |
| 2002/11/14 | 54,000 | 54,000 | 53,500 | 53,500 | 6 |
| 2002/11/13 | 56,300 | 58,500 | 55,000 | 58,500 | 12 |
| 2002/11/12 | 55,600 | 59,000 | 55,600 | 59,000 | 6 |
| 2002/11/08 | 59,000 | 60,000 | 57,500 | 60,000 | 35 |
| 2002/11/07 | 59,000 | 59,000 | 58,900 | 58,900 | 6 |
| 2002/11/06 | 58,000 | 59,900 | 58,000 | 59,900 | 6 |
| 2002/11/05 | 58,500 | 59,500 | 58,000 | 59,500 | 45 |
| 2002/11/01 | 56,500 | 58,000 | 55,600 | 58,000 | 15 |
| 2002/10/30 | 56,600 | 57,500 | 56,500 | 57,500 | 10 |
| 2002/10/29 | 56,100 | 56,500 | 56,100 | 56,500 | 2 |
| 2002/10/28 | 63,000 | 63,000 | 56,500 | 57,000 | 16 |
| 2002/10/25 | 56,500 | 59,500 | 56,500 | 59,500 | 8 |
| 2002/10/23 | 62,000 | 62,000 | 59,000 | 61,500 | 9 |
| 2002/10/22 | 64,000 | 64,000 | 64,000 | 64,000 | 3 |
| 2002/10/21 | 63,600 | 64,800 | 62,500 | 64,800 | 33 |
| 2002/10/18 | 61,000 | 63,700 | 60,900 | 63,600 | 29 |
| 2002/10/17 | 55,500 | 59,000 | 55,500 | 59,000 | 43 |
| 2002/10/16 | 57,000 | 58,100 | 54,000 | 54,000 | 37 |
| 2002/10/15 | 56,400 | 56,400 | 56,400 | 56,400 | 20 |
| 2002/10/11 | 53,000 | 53,000 | 50,100 | 51,400 | 27 |
| 2002/10/10 | 53,800 | 53,800 | 50,500 | 53,300 | 29 |
| 2002/10/09 | 56,200 | 56,300 | 54,700 | 55,500 | 35 |
| 2002/10/08 | 58,200 | 58,500 | 56,100 | 56,100 | 38 |
| 2002/10/07 | 62,000 | 62,500 | 60,500 | 60,500 | 39 |
| 2002/10/04 | 66,600 | 67,000 | 64,800 | 65,500 | 24 |
| 2002/10/03 | 69,500 | 69,500 | 68,000 | 69,000 | 12 |
| 2002/10/02 | 72,900 | 72,900 | 69,800 | 69,800 | 9 |
| 2002/10/01 | 73,000 | 73,000 | 73,000 | 73,000 | 1 |
| 2002/09/30 | 69,200 | 70,000 | 69,200 | 70,000 | 3 |
| 2002/09/27 | 70,000 | 73,000 | 69,000 | 71,900 | 17 |
| 2002/09/26 | 69,000 | 74,000 | 69,000 | 73,000 | 20 |
| 2002/09/25 | 77,500 | 77,500 | 70,000 | 75,000 | 37 |
| 2002/09/24 | 77,100 | 77,100 | 71,000 | 75,000 | 13 |
| 2002/09/20 | 76,000 | 76,000 | 73,500 | 73,500 | 5 |
| 2002/09/19 | 73,500 | 77,500 | 73,500 | 75,000 | 7 |
| 2002/09/18 | 75,000 | 79,000 | 75,000 | 79,000 | 11 |
| 2002/09/17 | 78,900 | 79,000 | 75,500 | 78,000 | 16 |
| 2002/09/13 | 80,000 | 82,000 | 79,000 | 79,000 | 64 |
| 2002/09/12 | 79,000 | 83,000 | 79,000 | 82,900 | 32 |
| 2002/09/11 | 79,000 | 81,000 | 78,600 | 79,000 | 26 |
| 2002/09/10 | 79,000 | 79,000 | 75,000 | 78,000 | 39 |
| 2002/09/09 | 69,000 | 74,000 | 69,000 | 74,000 | 41 |
| 2002/09/06 | 70,000 | 70,000 | 69,000 | 69,000 | 17 |
| 2002/09/05 | 70,900 | 70,900 | 69,000 | 69,500 | 20 |
| 2002/09/04 | 71,800 | 75,000 | 68,500 | 71,000 | 49 |
| 2002/09/03 | 80,000 | 80,000 | 74,000 | 75,800 | 63 |
| 2002/09/02 | 72,900 | 77,000 | 72,900 | 75,000 | 35 |
| 2002/08/30 | 77,000 | 77,500 | 68,000 | 74,000 | 94 |
| 2002/08/29 | 78,100 | 78,100 | 75,000 | 77,000 | 20 |
| 2002/08/28 | 78,000 | 83,000 | 78,000 | 78,000 | 37 |
| 2002/08/27 | 85,000 | 85,100 | 76,000 | 76,500 | 77 |
| 2002/08/26 | 75,100 | 83,100 | 75,100 | 82,000 | 176 |
| 2002/08/23 | 68,100 | 73,100 | 68,100 | 73,100 | 26 |
| 2002/08/22 | 65,200 | 67,500 | 65,200 | 66,600 | 31 |
| 2002/08/21 | 69,000 | 69,000 | 65,000 | 66,000 | 100 |
| 2002/08/20 | 73,500 | 73,500 | 70,100 | 71,200 | 22 |
| 2002/08/19 | 76,500 | 76,700 | 75,000 | 75,000 | 41 |
| 2002/08/16 | 75,400 | 76,500 | 75,400 | 76,500 | 8 |
| 2002/08/15 | 74,000 | 75,400 | 74,000 | 75,000 | 13 |
| 2002/08/14 | 75,900 | 76,500 | 73,300 | 74,000 | 25 |
| 2002/08/13 | 77,400 | 77,400 | 76,000 | 77,000 | 24 |
| 2002/08/12 | 81,000 | 81,000 | 78,000 | 79,000 | 26 |
| 2002/08/09 | 81,900 | 83,000 | 81,800 | 81,800 | 46 |
| 2002/08/08 | 80,600 | 83,000 | 80,600 | 83,000 | 35 |
| 2002/08/07 | 89,100 | 89,100 | 82,000 | 82,200 | 56 |
| 2002/08/06 | 86,100 | 91,500 | 86,100 | 89,000 | 115 |
| 2002/08/05 | 101,000 | 101,000 | 96,000 | 96,100 | 45 |
| 2002/08/02 | 100,000 | 105,000 | 99,000 | 101,000 | 28 |
| 2002/08/01 | 103,000 | 105,000 | 101,000 | 101,000 | 28 |
| 2002/07/31 | 110,000 | 110,000 | 103,000 | 106,000 | 15 |
| 2002/07/30 | 107,000 | 108,000 | 107,000 | 107,000 | 7 |
| 2002/07/29 | 107,000 | 110,000 | 104,000 | 105,000 | 16 |
| 2002/07/26 | 115,000 | 115,000 | 105,000 | 105,000 | 40 |
| 2002/07/25 | 116,000 | 116,000 | 109,000 | 112,000 | 16 |
| 2002/07/24 | 110,000 | 110,000 | 107,000 | 109,000 | 24 |
| 2002/07/23 | 112,000 | 112,000 | 110,000 | 111,000 | 32 |
| 2002/07/22 | 114,000 | 114,000 | 108,000 | 109,000 | 40 |
| 2002/07/19 | 130,000 | 130,000 | 119,000 | 120,000 | 53 |
| 2002/07/18 | 130,000 | 130,000 | 126,000 | 130,000 | 15 |
| 2002/07/17 | 126,000 | 128,000 | 125,000 | 127,000 | 25 |
| 2002/07/16 | 130,000 | 130,000 | 125,000 | 126,000 | 133 |
| 2002/07/15 | 132,000 | 132,000 | 128,000 | 130,000 | 16 |
| 2002/07/12 | 135,000 | 137,000 | 130,000 | 133,000 | 14 |
| 2002/07/11 | 139,000 | 139,000 | 132,000 | 133,000 | 19 |
| 2002/07/10 | 137,000 | 140,000 | 137,000 | 139,000 | 58 |
| 2002/07/09 | 130,000 | 138,000 | 130,000 | 138,000 | 19 |
| 2002/07/08 | 139,000 | 139,000 | 132,000 | 132,000 | 32 |
| 2002/07/05 | 142,000 | 142,000 | 135,000 | 139,000 | 82 |
| 2002/07/04 | 146,000 | 154,000 | 140,000 | 141,000 | 195 |
| 2002/07/03 | 135,000 | 143,000 | 135,000 | 140,000 | 173 |
| 2002/07/02 | 134,000 | 135,000 | 131,000 | 135,000 | 20 |
| 2002/07/01 | 135,000 | 135,000 | 130,000 | 132,000 | 24 |
| 2002/06/28 | 134,000 | 135,000 | 131,000 | 135,000 | 21 |
| 2002/06/27 | 131,000 | 132,000 | 128,000 | 128,000 | 21 |
| 2002/06/26 | 136,000 | 136,000 | 128,000 | 132,000 | 56 |
| 2002/06/25 | 151,000 | 151,000 | 126,000 | 138,000 | 114 |
| 2002/06/25 | 1 -> 2.00 分割 | ||||
| 2002/06/24 | 296,000 | 296,000 | 273,000 | 275,000 | 82 |
| 2002/06/21 | 310,000 | 310,000 | 292,000 | 292,000 | 56 |
| 2002/06/20 | 310,000 | 310,000 | 296,000 | 302,000 | 69 |
| 2002/06/19 | 343,000 | 350,000 | 310,000 | 310,000 | 102 |
| 2002/06/18 | 341,000 | 345,000 | 341,000 | 342,000 | 7 |
| 2002/06/17 | 345,000 | 345,000 | 340,000 | 341,000 | 10 |
| 2002/06/14 | 356,000 | 356,000 | 340,000 | 340,000 | 9 |
| 2002/06/13 | 330,000 | 385,000 | 330,000 | 347,000 | 56 |
| 2002/06/12 | 330,000 | 330,000 | 324,000 | 325,000 | 10 |
| 2002/06/11 | 335,000 | 335,000 | 333,000 | 333,000 | 6 |
| 2002/06/10 | 340,000 | 340,000 | 335,000 | 335,000 | 8 |
| 2002/06/07 | 349,000 | 349,000 | 335,000 | 340,000 | 20 |
| 2002/06/06 | 342,000 | 353,000 | 340,000 | 349,000 | 37 |
| 2002/06/05 | 334,000 | 334,000 | 326,000 | 333,000 | 26 |
| 2002/06/04 | 325,000 | 334,000 | 325,000 | 334,000 | 13 |
| 2002/06/03 | 337,000 | 337,000 | 330,000 | 330,000 | 30 |
| 2002/05/31 | 336,000 | 337,000 | 331,000 | 337,000 | 11 |
| 2002/05/30 | 331,000 | 342,000 | 331,000 | 335,000 | 25 |
| 2002/05/29 | 330,000 | 332,000 | 326,000 | 326,000 | 19 |
| 2002/05/28 | 338,000 | 340,000 | 328,000 | 332,000 | 12 |
| 2002/05/27 | 334,000 | 340,000 | 325,000 | 340,000 | 26 |
| 2002/05/24 | 350,000 | 350,000 | 323,000 | 340,000 | 76 |
| 2002/05/23 | 349,000 | 355,000 | 344,000 | 355,000 | 56 |
| 2002/05/22 | 370,000 | 375,000 | 370,000 | 375,000 | 8 |
| 2002/05/21 | 365,000 | 370,000 | 365,000 | 370,000 | 8 |
| 2002/05/20 | 373,000 | 374,000 | 365,000 | 369,000 | 22 |
| 2002/05/17 | 380,000 | 383,000 | 372,000 | 374,000 | 18 |
| 2002/05/16 | 379,000 | 380,000 | 370,000 | 380,000 | 14 |
| 2002/05/15 | 385,000 | 387,000 | 375,000 | 379,000 | 14 |
| 2002/05/14 | 382,000 | 385,000 | 380,000 | 385,000 | 22 |
| 2002/05/13 | 382,000 | 383,000 | 380,000 | 380,000 | 13 |
| 2002/05/10 | 391,000 | 391,000 | 382,000 | 382,000 | 7 |
| 2002/05/09 | 391,000 | 391,000 | 389,000 | 390,000 | 11 |
| 2002/05/08 | 386,000 | 386,000 | 380,000 | 380,000 | 7 |
| 2002/05/07 | 387,000 | 390,000 | 385,000 | 389,000 | 10 |
| 2002/05/02 | 381,000 | 395,000 | 381,000 | 395,000 | 12 |
| 2002/05/01 | 385,000 | 385,000 | 380,000 | 381,000 | 8 |
| 2002/04/30 | 381,000 | 385,000 | 380,000 | 385,000 | 5 |
| 2002/04/26 | 392,000 | 392,000 | 381,000 | 381,000 | 15 |
| 2002/04/25 | 391,000 | 394,000 | 386,000 | 386,000 | 17 |
| 2002/04/24 | 396,000 | 396,000 | 387,000 | 388,000 | 14 |
| 2002/04/23 | 398,000 | 398,000 | 387,000 | 388,000 | 9 |
| 2002/04/22 | 389,000 | 400,000 | 385,000 | 398,000 | 16 |
| 2002/04/19 | 415,000 | 415,000 | 385,000 | 388,000 | 51 |
| 2002/04/18 | 415,000 | 415,000 | 397,000 | 410,000 | 225 |
| 2002/04/17 | 382,000 | 385,000 | 375,000 | 375,000 | 18 |
| 2002/04/16 | 400,000 | 400,000 | 381,000 | 382,000 | 4 |
| 2002/04/15 | 377,000 | 404,000 | 374,000 | 404,000 | 15 |
| 2002/04/12 | 375,000 | 380,000 | 371,000 | 376,000 | 21 |
| 2002/04/11 | 381,000 | 381,000 | 380,000 | 380,000 | 2 |
| 2002/04/10 | 380,000 | 385,000 | 373,000 | 375,000 | 13 |
| 2002/04/09 | 400,000 | 418,000 | 375,000 | 380,000 | 38 |
| 2002/04/08 | 377,000 | 393,000 | 376,000 | 393,000 | 13 |
| 2002/04/05 | 400,000 | 400,000 | 378,000 | 385,000 | 30 |
| 2002/04/04 | 411,000 | 430,000 | 390,000 | 399,000 | 93 |
| 2002/04/03 | 370,000 | 411,000 | 370,000 | 411,000 | 53 |
| 2002/04/02 | 355,000 | 370,000 | 355,000 | 361,000 | 25 |
| 2002/04/01 | 365,000 | 365,000 | 350,000 | 352,000 | 25 |
| 2002/03/29 | 370,000 | 379,000 | 365,000 | 365,000 | 13 |
| 2002/03/28 | 373,000 | 375,000 | 370,000 | 375,000 | 25 |
| 2002/03/27 | 360,000 | 380,000 | 360,000 | 380,000 | 20 |
| 2002/03/26 | 377,000 | 377,000 | 363,000 | 363,000 | 13 |
| 2002/03/25 | 376,000 | 378,000 | 376,000 | 376,000 | 22 |
| 2002/03/22 | 371,000 | 376,000 | 370,000 | 370,000 | 17 |
| 2002/03/20 | 380,000 | 380,000 | 370,000 | 370,000 | 22 |
| 2002/03/19 | 384,000 | 390,000 | 380,000 | 380,000 | 18 |
| 2002/03/18 | 385,000 | 387,000 | 380,000 | 381,000 | 15 |
| 2002/03/15 | 380,000 | 385,000 | 380,000 | 381,000 | 11 |
| 2002/03/14 | 377,000 | 388,000 | 377,000 | 385,000 | 11 |
| 2002/03/13 | 410,000 | 410,000 | 390,000 | 395,000 | 17 |
| 2002/03/12 | 428,000 | 428,000 | 406,000 | 418,000 | 21 |
| 2002/03/11 | 424,000 | 424,000 | 405,000 | 424,000 | 27 |
| 2002/03/08 | 426,000 | 426,000 | 406,000 | 408,000 | 51 |
| 2002/03/07 | 403,000 | 431,000 | 403,000 | 420,000 | 68 |
| 2002/03/06 | 390,000 | 398,000 | 376,000 | 398,000 | 39 |
| 2002/03/05 | 374,000 | 380,000 | 373,000 | 380,000 | 20 |
| 2002/03/04 | 385,000 | 385,000 | 366,000 | 372,000 | 31 |
| 2002/03/01 | 402,000 | 404,000 | 381,000 | 389,000 | 53 |
| 2002/02/28 | 370,000 | 387,000 | 369,000 | 385,000 | 34 |
| 2002/02/27 | 362,000 | 370,000 | 362,000 | 368,000 | 14 |
| 2002/02/26 | 378,000 | 378,000 | 367,000 | 370,000 | 24 |
| 2002/02/25 | 371,000 | 372,000 | 363,000 | 370,000 | 20 |
| 2002/02/22 | 390,000 | 395,000 | 380,000 | 395,000 | 17 |
| 2002/02/21 | 419,000 | 419,000 | 390,000 | 399,000 | 41 |
| 2002/02/20 | 360,000 | 394,000 | 356,000 | 391,000 | 56 |
| 2002/02/19 | 409,000 | 409,000 | 373,000 | 380,000 | 41 |
| 2002/02/18 | 410,000 | 415,000 | 396,000 | 409,000 | 38 |
| 2002/02/15 | 409,000 | 418,000 | 400,000 | 409,000 | 42 |
| 2002/02/14 | 415,000 | 415,000 | 406,000 | 409,000 | 43 |
| 2002/02/13 | 449,000 | 449,000 | 411,000 | 425,000 | 51 |
| 2002/02/12 | 435,000 | 458,000 | 435,000 | 445,000 | 137 |
| 2002/02/08 | 401,000 | 430,000 | 399,000 | 429,000 | 78 |
| 2002/02/07 | 417,000 | 420,000 | 395,000 | 401,000 | 125 |
| 2002/02/06 | 420,000 | 439,000 | 410,000 | 430,000 | 117 |
| 2002/02/05 | 440,000 | 459,000 | 431,000 | 434,000 | 132 |
| 2002/02/04 | 500,000 | 504,000 | 467,000 | 480,000 | 72 |
| 2002/02/01 | 532,000 | 548,000 | 490,000 | 495,000 | 229 |
| 2002/01/31 | 498,000 | 539,000 | 489,000 | 539,000 | 274 |
| 2002/01/30 | 474,000 | 511,000 | 462,000 | 489,000 | 86 |
| 2002/01/29 | 460,000 | 500,000 | 446,000 | 489,000 | 141 |
| 2002/01/28 | 443,000 | 463,000 | 440,000 | 450,000 | 74 |
| 2002/01/25 | 478,000 | 480,000 | 435,000 | 470,000 | 148 |
| 2002/01/24 | 511,000 | 530,000 | 478,000 | 478,000 | 75 |
| 2002/01/23 | 500,000 | 518,000 | 490,000 | 505,000 | 92 |
| 2002/01/22 | 560,000 | 560,000 | 482,000 | 493,000 | 180 |
| 2002/01/21 | 585,000 | 588,000 | 553,000 | 555,000 | 258 |
| 2002/01/18 | 551,000 | 590,000 | 545,000 | 575,000 | 1,233 |
| 2002/01/17 | 446,000 | 511,000 | 446,000 | 511,000 | 272 |
| 2002/01/16 | 481,000 | 488,000 | 460,000 | 461,000 | 176 |
| 2002/01/15 | 529,000 | 539,000 | 495,000 | 496,000 | 414 |
| 2002/01/11 | 497,000 | 530,000 | 485,000 | 529,000 | 689 |
| 2002/01/10 | 484,000 | 494,000 | 475,000 | 494,000 | 754 |
| 2002/01/09 | 411,000 | 448,000 | 398,000 | 444,000 | 265 |
| 2002/01/08 | 355,000 | 400,000 | 355,000 | 400,000 | 160 |
| 2002/01/07 | 376,000 | 376,000 | 350,000 | 350,000 | 47 |
| 2002/01/04 | 398,000 | 400,000 | 373,000 | 375,000 | 27 |