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 |
|---|---|---|---|---|---|
| 2003/12/30 | 105,000 | 107,000 | 103,000 | 106,000 | 51 |
| 2003/12/29 | 102,000 | 105,000 | 95,000 | 101,000 | 81 |
| 2003/12/26 | 96,000 | 100,000 | 91,000 | 99,800 | 165 |
| 2003/12/25 | 86,000 | 90,000 | 85,000 | 90,000 | 160 |
| 2003/12/24 | 74,000 | 80,000 | 72,000 | 80,000 | 108 |
| 2003/12/22 | 78,900 | 79,000 | 74,800 | 75,000 | 77 |
| 2003/12/19 | 83,200 | 84,200 | 78,200 | 80,000 | 134 |
| 2003/12/18 | 87,000 | 87,000 | 80,000 | 83,200 | 130 |
| 2003/12/17 | 86,800 | 89,300 | 86,700 | 88,400 | 81 |
| 2003/12/16 | 89,900 | 91,000 | 86,500 | 90,800 | 43 |
| 2003/12/15 | 91,000 | 91,000 | 87,300 | 90,000 | 91 |
| 2003/12/12 | 89,000 | 93,000 | 87,000 | 87,000 | 96 |
| 2003/12/11 | 86,800 | 89,800 | 84,100 | 89,000 | 95 |
| 2003/12/10 | 96,000 | 96,000 | 90,000 | 91,300 | 71 |
| 2003/12/09 | 100,000 | 102,000 | 97,000 | 99,000 | 45 |
| 2003/12/08 | 109,000 | 109,000 | 99,500 | 100,000 | 110 |
| 2003/12/05 | 112,000 | 112,000 | 103,000 | 112,000 | 50 |
| 2003/12/04 | 116,000 | 118,000 | 110,000 | 118,000 | 58 |
| 2003/12/03 | 118,000 | 119,000 | 115,000 | 116,000 | 86 |
| 2003/12/02 | 116,000 | 118,000 | 111,000 | 115,000 | 85 |
| 2003/12/01 | 115,000 | 115,000 | 110,000 | 115,000 | 63 |
| 2003/11/28 | 110,000 | 118,000 | 106,000 | 114,000 | 154 |
| 2003/11/27 | 102,000 | 109,000 | 101,000 | 108,000 | 119 |
| 2003/11/26 | 97,900 | 105,000 | 97,800 | 102,000 | 113 |
| 2003/11/25 | 98,000 | 100,000 | 97,000 | 97,000 | 61 |
| 2003/11/21 | 101,000 | 101,000 | 95,000 | 96,000 | 81 |
| 2003/11/20 | 99,000 | 99,000 | 94,000 | 98,900 | 104 |
| 2003/11/19 | 94,000 | 94,000 | 90,000 | 93,000 | 123 |
| 2003/11/18 | 94,000 | 94,000 | 87,000 | 92,000 | 200 |
| 2003/11/17 | 106,000 | 106,000 | 96,000 | 96,000 | 356 |
| 2003/11/14 | 121,000 | 122,000 | 112,000 | 116,000 | 218 |
| 2003/11/13 | 109,000 | 123,000 | 109,000 | 123,000 | 485 |
| 2003/11/12 | 122,000 | 130,000 | 118,000 | 124,000 | 196 |
| 2003/11/11 | 132,000 | 132,000 | 118,000 | 128,000 | 159 |
| 2003/11/10 | 141,000 | 141,000 | 132,000 | 138,000 | 98 |
| 2003/11/07 | 140,000 | 145,000 | 139,000 | 143,000 | 64 |
| 2003/11/06 | 148,000 | 148,000 | 142,000 | 143,000 | 71 |
| 2003/11/05 | 152,000 | 152,000 | 143,000 | 146,000 | 131 |
| 2003/11/04 | 151,000 | 162,000 | 149,000 | 153,000 | 466 |
| 2003/10/31 | 146,000 | 148,000 | 140,000 | 148,000 | 119 |
| 2003/10/30 | 146,000 | 150,000 | 140,000 | 149,000 | 103 |
| 2003/10/29 | 151,000 | 157,000 | 140,000 | 150,000 | 205 |
| 2003/10/28 | 165,000 | 165,000 | 141,000 | 145,000 | 503 |
| 2003/10/27 | 141,000 | 150,000 | 138,000 | 150,000 | 448 |
| 2003/10/24 | 118,000 | 138,000 | 118,000 | 128,000 | 419 |
| 2003/10/23 | 137,000 | 137,000 | 120,000 | 120,000 | 418 |
| 2003/10/22 | 147,000 | 154,000 | 137,000 | 140,000 | 389 |
| 2003/10/21 | 149,000 | 155,000 | 137,000 | 137,000 | 863 |
| 2003/10/20 | 191,000 | 197,000 | 167,000 | 167,000 | 522 |
| 2003/10/17 | 214,000 | 214,000 | 185,000 | 196,000 | 1,247 |
| 2003/10/16 | 155,000 | 184,000 | 150,000 | 184,000 | 738 |
| 2003/10/15 | 150,000 | 157,000 | 143,000 | 154,000 | 969 |
| 2003/10/14 | 130,000 | 144,000 | 126,000 | 144,000 | 758 |
| 2003/10/10 | 120,000 | 131,000 | 114,000 | 131,000 | 484 |
| 2003/10/09 | 122,000 | 122,000 | 113,000 | 120,000 | 251 |
| 2003/10/08 | 119,000 | 123,000 | 115,000 | 117,000 | 600 |
| 2003/10/07 | 109,000 | 118,000 | 105,000 | 118,000 | 552 |
| 2003/10/06 | 108,000 | 111,000 | 103,000 | 107,000 | 195 |
| 2003/10/03 | 110,000 | 110,000 | 101,000 | 107,000 | 188 |
| 2003/10/02 | 116,000 | 117,000 | 102,000 | 110,000 | 493 |
| 2003/10/01 | 100,000 | 108,000 | 98,000 | 108,000 | 691 |
| 2003/09/30 | 90,000 | 98,000 | 90,000 | 98,000 | 129 |
| 2003/09/29 | 87,900 | 88,000 | 86,000 | 88,000 | 19 |
| 2003/09/26 | 89,000 | 90,000 | 86,000 | 88,100 | 28 |
| 2003/09/25 | 86,500 | 93,900 | 86,500 | 91,000 | 106 |
| 2003/09/24 | 91,700 | 93,000 | 85,500 | 86,000 | 154 |
| 2003/09/22 | 93,200 | 95,000 | 90,500 | 91,600 | 103 |
| 2003/09/19 | 96,000 | 100,000 | 95,100 | 96,100 | 88 |
| 2003/09/18 | 98,000 | 102,000 | 94,000 | 99,000 | 148 |
| 2003/09/17 | 104,000 | 104,000 | 93,900 | 100,000 | 222 |
| 2003/09/16 | 105,000 | 112,000 | 96,000 | 104,000 | 431 |
| 2003/09/12 | 105,000 | 113,000 | 103,000 | 107,000 | 232 |
| 2003/09/11 | 100,000 | 108,000 | 96,000 | 102,000 | 394 |
| 2003/09/10 | 88,000 | 100,000 | 84,900 | 100,000 | 553 |
| 2003/09/09 | 82,500 | 90,000 | 79,000 | 90,000 | 696 |
| 2003/09/08 | 72,000 | 81,500 | 71,000 | 81,500 | 333 |
| 2003/09/05 | 71,000 | 71,500 | 70,500 | 71,500 | 47 |
| 2003/09/04 | 72,300 | 72,300 | 70,300 | 71,900 | 54 |
| 2003/09/03 | 72,200 | 72,300 | 70,300 | 71,800 | 48 |
| 2003/09/02 | 73,900 | 74,000 | 71,200 | 73,000 | 17 |
| 2003/09/01 | 72,000 | 74,000 | 70,000 | 74,000 | 42 |
| 2003/08/29 | 69,600 | 72,000 | 69,600 | 72,000 | 71 |
| 2003/08/28 | 71,900 | 71,900 | 69,100 | 69,100 | 29 |
| 2003/08/27 | 72,000 | 73,000 | 69,100 | 71,000 | 100 |
| 2003/08/26 | 71,000 | 74,000 | 70,000 | 74,000 | 72 |
| 2003/08/25 | 69,900 | 70,000 | 69,000 | 70,000 | 36 |
| 2003/08/22 | 70,100 | 70,900 | 70,000 | 70,900 | 46 |
| 2003/08/21 | 69,700 | 71,900 | 69,600 | 70,200 | 66 |
| 2003/08/20 | 69,500 | 72,000 | 68,300 | 69,500 | 73 |
| 2003/08/19 | 73,000 | 75,900 | 71,500 | 71,500 | 126 |
| 2003/08/18 | 73,600 | 73,600 | 68,000 | 71,000 | 87 |
| 2003/08/15 | 72,000 | 76,900 | 72,000 | 73,600 | 176 |
| 2003/08/14 | 67,000 | 71,000 | 67,000 | 70,000 | 139 |
| 2003/08/13 | 64,000 | 66,000 | 63,500 | 66,000 | 22 |
| 2003/08/12 | 63,000 | 64,000 | 61,500 | 64,000 | 66 |
| 2003/08/11 | 65,200 | 65,500 | 62,000 | 63,500 | 48 |
| 2003/08/08 | 67,000 | 67,000 | 65,000 | 67,000 | 82 |
| 2003/08/07 | 70,000 | 70,000 | 67,000 | 67,200 | 37 |
| 2003/08/06 | 70,500 | 73,000 | 70,200 | 71,300 | 76 |
| 2003/08/05 | 78,500 | 79,000 | 74,000 | 77,500 | 147 |
| 2003/08/04 | 75,000 | 78,000 | 75,000 | 78,000 | 172 |
| 2003/08/01 | 71,100 | 75,000 | 70,100 | 74,000 | 68 |
| 2003/07/31 | 72,000 | 72,300 | 70,800 | 72,100 | 82 |
| 2003/07/30 | 70,900 | 71,100 | 70,900 | 71,100 | 37 |
| 2003/07/29 | 70,500 | 72,000 | 70,200 | 72,000 | 74 |
| 2003/07/28 | 73,500 | 73,500 | 71,100 | 72,500 | 70 |
| 2003/07/25 | 69,700 | 70,500 | 69,100 | 70,500 | 41 |
| 2003/07/24 | 71,500 | 71,700 | 70,000 | 70,000 | 22 |
| 2003/07/23 | 77,000 | 77,000 | 69,500 | 73,800 | 97 |
| 2003/07/22 | 67,900 | 73,000 | 67,900 | 73,000 | 83 |
| 2003/07/18 | 65,500 | 69,000 | 65,500 | 68,600 | 94 |
| 2003/07/17 | 70,000 | 70,000 | 68,000 | 68,500 | 75 |
| 2003/07/16 | 74,000 | 74,000 | 65,100 | 70,000 | 111 |
| 2003/07/15 | 76,000 | 77,000 | 71,000 | 74,000 | 127 |
| 2003/07/14 | 80,000 | 80,000 | 74,000 | 76,000 | 389 |
| 2003/07/11 | 68,000 | 74,000 | 67,800 | 74,000 | 246 |
| 2003/07/10 | 72,000 | 76,500 | 68,500 | 69,000 | 295 |
| 2003/07/09 | 84,000 | 84,000 | 70,000 | 74,900 | 995 |
| 2003/07/04 | 65,000 | 65,000 | 65,000 | 65,000 | 105 |
| 2003/07/03 | 60,000 | 60,000 | 60,000 | 60,000 | 54 |
| 2003/07/02 | 55,000 | 55,000 | 52,000 | 55,000 | 112 |
| 2003/07/01 | 55,800 | 56,400 | 54,500 | 54,500 | 71 |
| 2003/06/30 | 50,600 | 54,000 | 50,600 | 53,900 | 143 |
| 2003/06/27 | 48,500 | 50,100 | 48,000 | 50,000 | 61 |
| 2003/06/26 | 48,900 | 48,900 | 47,000 | 47,000 | 45 |
| 2003/06/25 | 48,500 | 49,300 | 48,050 | 48,050 | 57 |
| 2003/06/24 | 51,600 | 51,600 | 48,950 | 49,500 | 46 |
| 2003/06/23 | 53,000 | 53,000 | 51,500 | 51,500 | 86 |
| 2003/06/20 | 52,000 | 52,000 | 51,500 | 51,500 | 31 |
| 2003/06/19 | 53,100 | 53,800 | 51,600 | 53,100 | 65 |
| 2003/06/18 | 52,300 | 54,000 | 51,800 | 53,000 | 62 |
| 2003/06/17 | 56,500 | 57,000 | 54,000 | 54,000 | 83 |
| 2003/06/16 | 54,400 | 56,500 | 53,500 | 56,100 | 74 |
| 2003/06/13 | 53,000 | 55,000 | 52,000 | 54,400 | 60 |
| 2003/06/12 | 57,000 | 57,000 | 51,700 | 52,700 | 131 |
| 2003/06/11 | 60,500 | 60,500 | 55,500 | 55,500 | 66 |
| 2003/06/10 | 62,700 | 62,700 | 60,100 | 60,100 | 311 |
| 2003/06/09 | 56,000 | 57,700 | 55,900 | 57,700 | 167 |
| 2003/06/06 | 49,550 | 52,700 | 48,800 | 52,700 | 53 |
| 2003/06/05 | 48,000 | 48,800 | 47,700 | 48,700 | 36 |
| 2003/06/04 | 49,800 | 49,800 | 47,200 | 47,200 | 33 |
| 2003/06/03 | 49,800 | 49,800 | 49,000 | 49,800 | 41 |
| 2003/06/02 | 49,000 | 49,900 | 49,000 | 49,000 | 37 |
| 2003/05/30 | 47,800 | 48,500 | 47,000 | 48,100 | 141 |
| 2003/05/29 | 44,800 | 47,000 | 44,100 | 47,000 | 77 |
| 2003/05/28 | 44,050 | 46,300 | 44,050 | 44,100 | 53 |
| 2003/05/27 | 44,000 | 44,900 | 44,000 | 44,000 | 35 |
| 2003/05/26 | 43,200 | 46,000 | 43,000 | 43,800 | 134 |
| 2003/05/23 | 42,000 | 42,000 | 41,400 | 42,000 | 10 |
| 2003/05/22 | 41,400 | 41,600 | 40,500 | 41,300 | 41 |
| 2003/05/21 | 40,000 | 41,400 | 39,000 | 41,400 | 50 |
| 2003/05/20 | 40,100 | 41,400 | 40,100 | 41,400 | 31 |
| 2003/05/19 | 39,950 | 40,100 | 38,150 | 40,100 | 60 |
| 2003/05/16 | 42,650 | 42,650 | 39,600 | 40,000 | 71 |
| 2003/05/15 | 40,800 | 42,000 | 40,800 | 42,000 | 14 |
| 2003/05/14 | 40,300 | 42,500 | 40,300 | 42,500 | 22 |
| 2003/05/13 | 40,000 | 40,300 | 39,900 | 40,300 | 8 |
| 2003/05/12 | 40,000 | 40,000 | 39,900 | 39,900 | 11 |
| 2003/05/09 | 39,500 | 40,000 | 38,400 | 40,000 | 12 |
| 2003/05/08 | 38,000 | 38,900 | 38,000 | 38,900 | 38 |
| 2003/05/07 | 38,000 | 38,000 | 37,200 | 37,500 | 11 |
| 2003/05/06 | 39,600 | 40,000 | 39,600 | 40,000 | 9 |
| 2003/05/02 | 39,700 | 40,000 | 39,700 | 40,000 | 12 |
| 2003/05/01 | 38,050 | 39,800 | 38,000 | 39,800 | 14 |
| 2003/04/30 | 37,800 | 39,400 | 37,600 | 39,400 | 19 |
| 2003/04/28 | 40,000 | 40,000 | 39,800 | 39,800 | 10 |
| 2003/04/25 | 38,800 | 38,800 | 38,800 | 38,800 | 1 |
| 2003/04/24 | 38,100 | 40,000 | 38,000 | 40,000 | 20 |
| 2003/04/23 | 38,000 | 38,400 | 37,750 | 37,950 | 24 |
| 2003/04/22 | 42,600 | 42,600 | 40,000 | 40,000 | 43 |
| 2003/04/21 | 45,500 | 45,500 | 42,000 | 43,000 | 29 |
| 2003/04/18 | 41,500 | 46,300 | 40,000 | 46,300 | 128 |
| 2003/04/17 | 42,000 | 42,300 | 42,000 | 42,300 | 12 |
| 2003/04/16 | 38,200 | 41,800 | 38,200 | 41,600 | 33 |
| 2003/04/15 | 38,400 | 38,400 | 37,000 | 38,400 | 10 |
| 2003/04/14 | 38,000 | 38,100 | 37,100 | 38,100 | 5 |
| 2003/04/11 | 38,100 | 38,100 | 36,300 | 38,100 | 7 |
| 2003/04/10 | 38,000 | 38,400 | 36,400 | 38,400 | 13 |
| 2003/04/09 | 36,750 | 38,000 | 36,500 | 38,000 | 6 |
| 2003/04/08 | 37,100 | 37,150 | 37,100 | 37,150 | 3 |
| 2003/04/07 | 36,250 | 37,000 | 36,250 | 37,000 | 7 |
| 2003/04/04 | 36,100 | 36,500 | 36,100 | 36,100 | 14 |
| 2003/04/03 | 36,000 | 36,200 | 36,000 | 36,200 | 17 |
| 2003/04/02 | 36,300 | 36,300 | 36,000 | 36,200 | 13 |
| 2003/04/01 | 36,500 | 37,000 | 36,100 | 36,200 | 18 |
| 2003/03/31 | 36,300 | 37,000 | 36,300 | 37,000 | 31 |
| 2003/03/28 | 38,000 | 38,000 | 36,700 | 37,500 | 19 |
| 2003/03/27 | 38,050 | 38,050 | 38,000 | 38,000 | 15 |
| 2003/03/26 | 37,000 | 39,000 | 37,000 | 38,000 | 45 |
| 2003/03/25 | 39,000 | 39,000 | 37,000 | 37,000 | 25 |
| 2003/03/24 | 40,300 | 40,300 | 38,500 | 38,500 | 39 |
| 2003/03/20 | 40,300 | 40,300 | 39,100 | 39,100 | 2 |
| 2003/03/19 | 40,900 | 40,900 | 38,700 | 40,500 | 21 |
| 2003/03/18 | 41,500 | 41,800 | 38,500 | 41,800 | 24 |
| 2003/03/17 | 43,900 | 43,900 | 41,500 | 41,500 | 29 |
| 2003/03/13 | 43,000 | 44,500 | 43,000 | 44,500 | 4 |
| 2003/03/12 | 44,800 | 45,000 | 44,600 | 44,750 | 10 |
| 2003/03/11 | 43,950 | 45,200 | 43,800 | 45,200 | 43 |
| 2003/03/10 | 45,000 | 45,000 | 43,000 | 43,000 | 11 |
| 2003/03/06 | 45,000 | 45,000 | 43,200 | 45,000 | 8 |
| 2003/03/05 | 42,600 | 45,000 | 42,600 | 45,000 | 12 |
| 2003/03/04 | 45,000 | 46,800 | 42,500 | 46,100 | 25 |
| 2003/03/03 | 43,800 | 46,000 | 43,800 | 46,000 | 23 |
| 2003/02/28 | 45,500 | 46,000 | 45,000 | 45,000 | 14 |
| 2003/02/27 | 43,000 | 44,950 | 43,000 | 44,950 | 13 |
| 2003/02/26 | 44,950 | 45,000 | 44,000 | 45,000 | 20 |
| 2003/02/25 | 45,000 | 45,000 | 45,000 | 45,000 | 5 |
| 2003/02/24 | 44,000 | 45,000 | 43,600 | 45,000 | 7 |
| 2003/02/21 | 43,400 | 45,000 | 43,400 | 45,000 | 4 |
| 2003/02/20 | 43,200 | 45,000 | 43,000 | 44,500 | 6 |
| 2003/02/19 | 43,100 | 43,100 | 43,100 | 43,100 | 3 |
| 2003/02/18 | 44,000 | 46,000 | 44,000 | 46,000 | 14 |
| 2003/02/17 | 47,000 | 47,000 | 45,000 | 47,000 | 7 |
| 2003/02/14 | 46,000 | 47,000 | 46,000 | 47,000 | 6 |
| 2003/02/13 | 49,000 | 49,000 | 45,900 | 46,000 | 17 |
| 2003/02/12 | 46,800 | 48,500 | 46,800 | 48,500 | 6 |
| 2003/02/10 | 47,500 | 47,500 | 47,000 | 47,000 | 5 |
| 2003/02/07 | 48,200 | 49,000 | 47,500 | 47,500 | 26 |
| 2003/02/06 | 50,000 | 50,000 | 48,100 | 50,000 | 15 |
| 2003/02/05 | 50,000 | 50,000 | 50,000 | 50,000 | 12 |
| 2003/02/04 | 52,000 | 52,000 | 48,300 | 49,500 | 6 |
| 2003/02/03 | 53,000 | 53,000 | 51,000 | 53,000 | 8 |
| 2003/01/31 | 50,500 | 53,000 | 50,000 | 53,000 | 11 |
| 2003/01/30 | 55,000 | 55,500 | 51,000 | 52,000 | 19 |
| 2003/01/29 | 55,500 | 57,500 | 51,500 | 55,500 | 41 |
| 2003/01/28 | 53,000 | 56,900 | 51,500 | 56,500 | 51 |
| 2003/01/27 | 51,200 | 53,000 | 50,000 | 52,500 | 72 |
| 2003/01/24 | 48,800 | 50,700 | 48,800 | 50,700 | 26 |
| 2003/01/23 | 48,450 | 48,450 | 46,850 | 48,000 | 19 |
| 2003/01/22 | 48,500 | 48,500 | 46,900 | 48,500 | 10 |
| 2003/01/21 | 48,700 | 48,700 | 47,500 | 47,500 | 16 |
| 2003/01/17 | 48,000 | 49,500 | 48,000 | 49,500 | 3 |
| 2003/01/15 | 49,000 | 51,000 | 47,400 | 51,000 | 10 |
| 2003/01/10 | 47,100 | 50,500 | 47,100 | 50,500 | 3 |
| 2003/01/07 | 54,000 | 54,000 | 50,000 | 51,000 | 8 |