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 |
|---|---|---|---|---|---|
| 2004/12/30 | 89,500 | 89,500 | 85,600 | 89,400 | 183 |
| 2004/12/29 | 85,000 | 85,400 | 83,000 | 83,500 | 164 |
| 2004/12/28 | 81,800 | 81,800 | 80,000 | 81,500 | 54 |
| 2004/12/27 | 81,900 | 82,000 | 76,600 | 78,100 | 124 |
| 2004/12/24 | 80,600 | 81,000 | 78,900 | 80,000 | 133 |
| 2004/12/22 | 80,000 | 80,600 | 78,500 | 79,600 | 96 |
| 2004/12/21 | 82,000 | 82,500 | 78,000 | 81,000 | 170 |
| 2004/12/20 | 85,000 | 86,000 | 80,000 | 82,400 | 162 |
| 2004/12/17 | 76,100 | 83,000 | 75,600 | 83,000 | 133 |
| 2004/12/16 | 75,000 | 78,000 | 75,000 | 76,900 | 113 |
| 2004/12/15 | 75,300 | 75,500 | 74,100 | 75,100 | 149 |
| 2004/12/14 | 78,400 | 78,400 | 75,600 | 76,200 | 103 |
| 2004/12/13 | 78,900 | 78,900 | 77,100 | 77,100 | 57 |
| 2004/12/10 | 77,000 | 77,600 | 76,600 | 77,100 | 143 |
| 2004/12/09 | 78,000 | 79,000 | 78,000 | 78,100 | 141 |
| 2004/12/08 | 78,000 | 80,800 | 78,000 | 80,800 | 86 |
| 2004/12/07 | 81,900 | 82,000 | 80,100 | 80,200 | 118 |
| 2004/12/06 | 82,100 | 83,400 | 81,100 | 82,000 | 203 |
| 2004/12/03 | 85,800 | 86,000 | 84,900 | 85,100 | 138 |
| 2004/12/02 | 89,300 | 89,700 | 85,100 | 86,000 | 141 |
| 2004/12/01 | 89,700 | 90,000 | 87,500 | 87,500 | 68 |
| 2004/11/30 | 90,300 | 90,300 | 88,000 | 89,800 | 101 |
| 2004/11/29 | 88,500 | 90,000 | 86,100 | 90,000 | 157 |
| 2004/11/26 | 90,900 | 90,900 | 88,700 | 89,500 | 71 |
| 2004/11/25 | 91,900 | 92,100 | 88,500 | 90,000 | 202 |
| 2004/11/24 | 87,000 | 92,000 | 86,500 | 90,000 | 245 |
| 2004/11/22 | 86,900 | 90,600 | 85,800 | 88,200 | 109 |
| 2004/11/19 | 83,300 | 94,400 | 82,200 | 93,800 | 433 |
| 2004/11/18 | 90,100 | 90,100 | 85,600 | 85,700 | 147 |
| 2004/11/17 | 91,500 | 91,600 | 88,300 | 90,700 | 186 |
| 2004/11/16 | 98,000 | 98,500 | 94,100 | 94,100 | 150 |
| 2004/11/15 | 110,000 | 110,000 | 94,100 | 96,000 | 866 |
| 2004/11/12 | 101,000 | 102,000 | 98,100 | 102,000 | 374 |
| 2004/11/11 | 91,800 | 91,800 | 91,800 | 91,800 | 46 |
| 2004/11/09 | 71,800 | 72,000 | 71,500 | 71,800 | 23 |
| 2004/11/08 | 71,800 | 72,500 | 71,500 | 71,900 | 23 |
| 2004/11/05 | 71,500 | 72,300 | 71,500 | 72,300 | 15 |
| 2004/11/04 | 72,500 | 73,000 | 70,100 | 72,800 | 13 |
| 2004/11/02 | 67,800 | 72,000 | 67,800 | 72,000 | 46 |
| 2004/11/01 | 69,000 | 69,000 | 67,100 | 67,500 | 31 |
| 2004/10/29 | 71,900 | 71,900 | 69,000 | 69,000 | 31 |
| 2004/10/28 | 70,500 | 72,000 | 69,000 | 69,000 | 62 |
| 2004/10/27 | 70,000 | 72,000 | 68,600 | 71,000 | 69 |
| 2004/10/26 | 69,000 | 69,000 | 67,100 | 68,800 | 51 |
| 2004/10/25 | 71,000 | 71,000 | 68,200 | 68,500 | 43 |
| 2004/10/22 | 68,000 | 70,000 | 68,000 | 70,000 | 93 |
| 2004/10/21 | 71,100 | 72,900 | 71,000 | 72,100 | 40 |
| 2004/10/20 | 75,000 | 75,000 | 73,000 | 73,000 | 40 |
| 2004/10/19 | 76,000 | 76,500 | 74,100 | 74,100 | 57 |
| 2004/10/18 | 77,400 | 77,400 | 76,400 | 76,400 | 16 |
| 2004/10/15 | 72,000 | 76,400 | 72,000 | 76,400 | 50 |
| 2004/10/14 | 76,100 | 78,000 | 74,500 | 76,900 | 64 |
| 2004/10/13 | 81,000 | 81,000 | 78,100 | 78,200 | 32 |
| 2004/10/12 | 83,200 | 83,400 | 79,000 | 80,100 | 48 |
| 2004/10/08 | 85,000 | 85,000 | 83,000 | 83,200 | 49 |
| 2004/10/07 | 87,600 | 87,600 | 86,000 | 87,400 | 43 |
| 2004/10/06 | 88,400 | 90,000 | 87,100 | 88,000 | 62 |
| 2004/10/05 | 89,500 | 91,500 | 86,200 | 90,300 | 124 |
| 2004/10/04 | 85,500 | 90,000 | 85,000 | 87,100 | 137 |
| 2004/10/01 | 74,300 | 84,000 | 74,300 | 83,500 | 126 |
| 2004/09/30 | 72,900 | 74,000 | 70,100 | 74,000 | 48 |
| 2004/09/29 | 71,600 | 71,900 | 68,500 | 68,500 | 91 |
| 2004/09/28 | 79,000 | 79,000 | 73,500 | 73,500 | 52 |
| 2004/09/27 | 87,400 | 87,400 | 78,500 | 79,000 | 118 |
| 2004/09/27 | 1 -> 2.00 分割 | ||||
| 2004/09/24 | 156,000 | 157,000 | 152,000 | 155,000 | 140 |
| 2004/09/22 | 160,000 | 160,000 | 156,000 | 159,000 | 115 |
| 2004/09/21 | 171,000 | 171,000 | 154,000 | 156,000 | 205 |
| 2004/09/17 | 179,000 | 180,000 | 170,000 | 171,000 | 81 |
| 2004/09/16 | 180,000 | 183,000 | 173,000 | 177,000 | 52 |
| 2004/09/15 | 184,000 | 189,000 | 178,000 | 183,000 | 79 |
| 2004/09/14 | 190,000 | 190,000 | 183,000 | 184,000 | 127 |
| 2004/09/13 | 195,000 | 195,000 | 189,000 | 190,000 | 70 |
| 2004/09/10 | 196,000 | 196,000 | 190,000 | 195,000 | 79 |
| 2004/09/09 | 198,000 | 198,000 | 194,000 | 194,000 | 69 |
| 2004/09/08 | 203,000 | 207,000 | 196,000 | 200,000 | 135 |
| 2004/09/07 | 207,000 | 210,000 | 199,000 | 200,000 | 119 |
| 2004/09/06 | 202,000 | 212,000 | 202,000 | 203,000 | 130 |
| 2004/09/03 | 201,000 | 201,000 | 199,000 | 200,000 | 52 |
| 2004/09/02 | 202,000 | 206,000 | 198,000 | 199,000 | 92 |
| 2004/09/01 | 201,000 | 209,000 | 196,000 | 202,000 | 92 |
| 2004/08/31 | 198,000 | 202,000 | 195,000 | 200,000 | 73 |
| 2004/08/30 | 208,000 | 208,000 | 195,000 | 198,000 | 131 |
| 2004/08/27 | 207,000 | 207,000 | 201,000 | 204,000 | 118 |
| 2004/08/26 | 220,000 | 220,000 | 209,000 | 210,000 | 126 |
| 2004/08/25 | 225,000 | 235,000 | 208,000 | 209,000 | 527 |
| 2004/08/24 | 182,000 | 209,000 | 182,000 | 209,000 | 236 |
| 2004/08/23 | 180,000 | 183,000 | 177,000 | 179,000 | 70 |
| 2004/08/20 | 179,000 | 182,000 | 175,000 | 179,000 | 103 |
| 2004/08/19 | 182,000 | 184,000 | 177,000 | 179,000 | 54 |
| 2004/08/18 | 183,000 | 183,000 | 176,000 | 180,000 | 438 |
| 2004/08/17 | 199,000 | 199,000 | 187,000 | 191,000 | 98 |
| 2004/08/16 | 199,000 | 199,000 | 188,000 | 196,000 | 125 |
| 2004/08/13 | 205,000 | 208,000 | 199,000 | 203,000 | 78 |
| 2004/08/12 | 207,000 | 210,000 | 201,000 | 208,000 | 114 |
| 2004/08/11 | 223,000 | 224,000 | 205,000 | 205,000 | 203 |
| 2004/08/10 | 200,000 | 216,000 | 200,000 | 211,000 | 206 |
| 2004/08/09 | 192,000 | 204,000 | 190,000 | 204,000 | 98 |
| 2004/08/06 | 189,000 | 209,000 | 189,000 | 200,000 | 185 |
| 2004/08/05 | 200,000 | 216,000 | 182,000 | 206,000 | 281 |
| 2004/08/04 | 180,000 | 197,000 | 166,000 | 197,000 | 385 |
| 2004/08/03 | 210,000 | 210,000 | 180,000 | 195,000 | 261 |
| 2004/08/02 | 221,000 | 222,000 | 199,000 | 214,000 | 117 |
| 2004/07/30 | 218,000 | 221,000 | 211,000 | 217,000 | 159 |
| 2004/07/29 | 229,000 | 229,000 | 210,000 | 217,000 | 228 |
| 2004/07/28 | 256,000 | 258,000 | 229,000 | 238,000 | 302 |
| 2004/07/27 | 235,000 | 247,000 | 205,000 | 240,000 | 1,041 |
| 2004/07/26 | 218,000 | 229,000 | 204,000 | 207,000 | 286 |
| 2004/07/23 | 250,000 | 250,000 | 231,000 | 238,000 | 221 |
| 2004/07/22 | 248,000 | 257,000 | 245,000 | 250,000 | 571 |
| 2004/07/21 | 287,000 | 287,000 | 267,000 | 268,000 | 771 |
| 2004/07/20 | 264,000 | 288,000 | 264,000 | 275,000 | 1,104 |
| 2004/07/16 | 240,000 | 256,000 | 221,000 | 253,000 | 588 |
| 2004/07/15 | 257,000 | 274,000 | 221,000 | 240,000 | 863 |
| 2004/07/14 | 277,000 | 290,000 | 257,000 | 257,000 | 1,627 |
| 2004/07/13 | 293,000 | 297,000 | 258,000 | 297,000 | 3,447 |
| 2004/07/12 | 237,000 | 257,000 | 232,000 | 257,000 | 1,348 |
| 2004/07/09 | 193,000 | 217,000 | 189,000 | 217,000 | 2,450 |
| 2004/07/08 | 190,000 | 194,000 | 169,000 | 187,000 | 730 |
| 2004/07/07 | 155,000 | 173,000 | 154,000 | 172,000 | 322 |
| 2004/07/06 | 188,000 | 192,000 | 152,000 | 162,000 | 1,492 |
| 2004/07/05 | 167,000 | 168,000 | 160,000 | 168,000 | 1,021 |
| 2004/07/02 | 149,000 | 150,000 | 147,000 | 148,000 | 80 |
| 2004/07/01 | 152,000 | 154,000 | 148,000 | 150,000 | 174 |
| 2004/06/30 | 148,000 | 152,000 | 146,000 | 151,000 | 137 |
| 2004/06/29 | 153,000 | 153,000 | 148,000 | 148,000 | 120 |
| 2004/06/28 | 151,000 | 156,000 | 147,000 | 150,000 | 178 |
| 2004/06/25 | 138,000 | 149,000 | 136,000 | 149,000 | 154 |
| 2004/06/24 | 140,000 | 140,000 | 134,000 | 138,000 | 65 |
| 2004/06/23 | 146,000 | 146,000 | 136,000 | 140,000 | 89 |
| 2004/06/22 | 157,000 | 157,000 | 142,000 | 144,000 | 204 |
| 2004/06/21 | 148,000 | 161,000 | 146,000 | 157,000 | 421 |
| 2004/06/18 | 144,000 | 152,000 | 140,000 | 145,000 | 213 |
| 2004/06/17 | 138,000 | 143,000 | 135,000 | 143,000 | 108 |
| 2004/06/16 | 134,000 | 140,000 | 133,000 | 134,000 | 103 |
| 2004/06/15 | 132,000 | 133,000 | 129,000 | 133,000 | 43 |
| 2004/06/14 | 130,000 | 133,000 | 130,000 | 131,000 | 66 |
| 2004/06/11 | 131,000 | 133,000 | 130,000 | 133,000 | 66 |
| 2004/06/10 | 131,000 | 132,000 | 129,000 | 130,000 | 22 |
| 2004/06/09 | 127,000 | 138,000 | 125,000 | 133,000 | 131 |
| 2004/06/08 | 129,000 | 129,000 | 125,000 | 127,000 | 27 |
| 2004/06/07 | 123,000 | 128,000 | 123,000 | 128,000 | 32 |
| 2004/06/04 | 127,000 | 127,000 | 126,000 | 126,000 | 12 |
| 2004/06/03 | 129,000 | 130,000 | 125,000 | 129,000 | 46 |
| 2004/06/02 | 129,000 | 129,000 | 126,000 | 128,000 | 10 |
| 2004/06/01 | 126,000 | 130,000 | 126,000 | 129,000 | 45 |
| 2004/05/31 | 124,000 | 125,000 | 122,000 | 125,000 | 22 |
| 2004/05/28 | 128,000 | 128,000 | 125,000 | 125,000 | 15 |
| 2004/05/27 | 127,000 | 128,000 | 125,000 | 126,000 | 49 |
| 2004/05/26 | 131,000 | 131,000 | 125,000 | 128,000 | 55 |
| 2004/05/25 | 131,000 | 131,000 | 122,000 | 125,000 | 79 |
| 2004/05/24 | 137,000 | 137,000 | 130,000 | 133,000 | 78 |
| 2004/05/21 | 123,000 | 134,000 | 123,000 | 134,000 | 153 |
| 2004/05/20 | 122,000 | 131,000 | 122,000 | 125,000 | 179 |
| 2004/05/19 | 117,000 | 132,000 | 117,000 | 130,000 | 233 |
| 2004/05/18 | 105,000 | 115,000 | 101,000 | 115,000 | 122 |
| 2004/05/17 | 128,000 | 128,000 | 107,000 | 110,000 | 230 |
| 2004/05/14 | 148,000 | 148,000 | 127,000 | 127,000 | 117 |
| 2004/05/13 | 138,000 | 146,000 | 136,000 | 142,000 | 68 |
| 2004/05/12 | 130,000 | 141,000 | 130,000 | 140,000 | 128 |
| 2004/05/11 | 125,000 | 135,000 | 125,000 | 125,000 | 145 |
| 2004/05/10 | 155,000 | 156,000 | 128,000 | 137,000 | 219 |
| 2004/05/07 | 160,000 | 160,000 | 151,000 | 155,000 | 134 |
| 2004/05/06 | 155,000 | 161,000 | 152,000 | 161,000 | 271 |
| 2004/04/30 | 148,000 | 153,000 | 145,000 | 153,000 | 93 |
| 2004/04/28 | 146,000 | 154,000 | 146,000 | 154,000 | 280 |
| 2004/04/27 | 148,000 | 148,000 | 143,000 | 146,000 | 88 |
| 2004/04/26 | 146,000 | 148,000 | 145,000 | 145,000 | 60 |
| 2004/04/23 | 149,000 | 150,000 | 142,000 | 145,000 | 77 |
| 2004/04/22 | 154,000 | 154,000 | 147,000 | 149,000 | 168 |
| 2004/04/21 | 141,000 | 145,000 | 140,000 | 145,000 | 80 |
| 2004/04/20 | 139,000 | 147,000 | 134,000 | 143,000 | 135 |
| 2004/04/19 | 149,000 | 150,000 | 138,000 | 140,000 | 88 |
| 2004/04/16 | 152,000 | 153,000 | 146,000 | 148,000 | 111 |
| 2004/04/15 | 158,000 | 167,000 | 141,000 | 150,000 | 367 |
| 2004/04/14 | 145,000 | 155,000 | 144,000 | 155,000 | 280 |
| 2004/04/13 | 156,000 | 158,000 | 147,000 | 147,000 | 274 |
| 2004/04/12 | 138,000 | 149,000 | 135,000 | 149,000 | 299 |
| 2004/04/09 | 136,000 | 138,000 | 132,000 | 134,000 | 147 |
| 2004/04/08 | 137,000 | 143,000 | 137,000 | 140,000 | 169 |
| 2004/04/07 | 149,000 | 149,000 | 140,000 | 143,000 | 260 |
| 2004/04/06 | 165,000 | 166,000 | 150,000 | 152,000 | 450 |
| 2004/04/05 | 165,000 | 170,000 | 153,000 | 164,000 | 991 |
| 2004/04/02 | 145,000 | 158,000 | 141,000 | 156,000 | 894 |
| 2004/04/01 | 143,000 | 145,000 | 136,000 | 145,000 | 556 |
| 2004/03/31 | 127,000 | 144,000 | 127,000 | 144,000 | 482 |
| 2004/03/30 | 127,000 | 127,000 | 125,000 | 127,000 | 94 |
| 2004/03/29 | 127,000 | 128,000 | 124,000 | 127,000 | 184 |
| 2004/03/26 | 127,000 | 129,000 | 126,000 | 126,000 | 57 |
| 2004/03/25 | 131,000 | 131,000 | 126,000 | 127,000 | 107 |
| 2004/03/24 | 125,000 | 132,000 | 125,000 | 130,000 | 346 |
| 2004/03/23 | 124,000 | 125,000 | 122,000 | 125,000 | 85 |
| 2004/03/22 | 123,000 | 126,000 | 123,000 | 126,000 | 78 |
| 2004/03/19 | 124,000 | 124,000 | 121,000 | 123,000 | 69 |
| 2004/03/18 | 126,000 | 130,000 | 124,000 | 124,000 | 296 |
| 2004/03/17 | 121,000 | 127,000 | 121,000 | 126,000 | 202 |
| 2004/03/16 | 122,000 | 123,000 | 120,000 | 121,000 | 133 |
| 2004/03/15 | 122,000 | 125,000 | 122,000 | 123,000 | 72 |
| 2004/03/12 | 126,000 | 126,000 | 121,000 | 124,000 | 115 |
| 2004/03/11 | 125,000 | 126,000 | 124,000 | 125,000 | 98 |
| 2004/03/10 | 128,000 | 128,000 | 124,000 | 128,000 | 95 |
| 2004/03/09 | 125,000 | 126,000 | 121,000 | 126,000 | 108 |
| 2004/03/08 | 125,000 | 125,000 | 121,000 | 123,000 | 133 |
| 2004/03/05 | 132,000 | 132,000 | 124,000 | 126,000 | 224 |
| 2004/03/04 | 127,000 | 138,000 | 127,000 | 131,000 | 876 |
| 2004/03/03 | 123,000 | 123,000 | 119,000 | 121,000 | 157 |
| 2004/03/02 | 120,000 | 123,000 | 118,000 | 123,000 | 156 |
| 2004/03/01 | 122,000 | 122,000 | 116,000 | 118,000 | 48 |
| 2004/02/27 | 123,000 | 123,000 | 120,000 | 122,000 | 105 |
| 2004/02/26 | 123,000 | 123,000 | 119,000 | 123,000 | 144 |
| 2004/02/25 | 117,000 | 121,000 | 110,000 | 121,000 | 179 |
| 2004/02/24 | 124,000 | 124,000 | 117,000 | 118,000 | 136 |
| 2004/02/23 | 122,000 | 124,000 | 122,000 | 122,000 | 55 |
| 2004/02/20 | 125,000 | 125,000 | 122,000 | 123,000 | 79 |
| 2004/02/19 | 126,000 | 130,000 | 123,000 | 125,000 | 54 |
| 2004/02/18 | 127,000 | 134,000 | 123,000 | 126,000 | 405 |
| 2004/02/17 | 125,000 | 126,000 | 123,000 | 125,000 | 153 |
| 2004/02/16 | 125,000 | 129,000 | 121,000 | 122,000 | 114 |
| 2004/02/13 | 126,000 | 134,000 | 125,000 | 125,000 | 186 |
| 2004/02/12 | 124,000 | 129,000 | 124,000 | 128,000 | 86 |
| 2004/02/10 | 126,000 | 131,000 | 122,000 | 126,000 | 238 |
| 2004/02/09 | 123,000 | 141,000 | 121,000 | 125,000 | 691 |
| 2004/02/06 | 124,000 | 129,000 | 122,000 | 125,000 | 124 |
| 2004/02/05 | 120,000 | 126,000 | 120,000 | 123,000 | 147 |
| 2004/02/04 | 131,000 | 132,000 | 120,000 | 129,000 | 192 |
| 2004/02/03 | 136,000 | 136,000 | 125,000 | 133,000 | 191 |
| 2004/02/02 | 146,000 | 149,000 | 134,000 | 135,000 | 714 |
| 2004/01/30 | 130,000 | 139,000 | 125,000 | 139,000 | 1,166 |
| 2004/01/29 | 116,000 | 140,000 | 116,000 | 140,000 | 1,249 |
| 2004/01/28 | 124,000 | 124,000 | 117,000 | 120,000 | 109 |
| 2004/01/27 | 110,000 | 130,000 | 110,000 | 126,000 | 283 |
| 2004/01/26 | 111,000 | 112,000 | 108,000 | 110,000 | 63 |
| 2004/01/23 | 116,000 | 117,000 | 114,000 | 115,000 | 72 |
| 2004/01/22 | 117,000 | 119,000 | 112,000 | 118,000 | 120 |
| 2004/01/21 | 129,000 | 144,000 | 112,000 | 125,000 | 553 |
| 2004/01/20 | 113,000 | 127,000 | 110,000 | 127,000 | 340 |
| 2004/01/19 | 104,000 | 107,000 | 100,000 | 107,000 | 97 |
| 2004/01/16 | 99,000 | 99,000 | 96,000 | 99,000 | 74 |
| 2004/01/15 | 103,000 | 103,000 | 98,000 | 99,100 | 95 |
| 2004/01/14 | 107,000 | 107,000 | 102,000 | 104,000 | 22 |
| 2004/01/13 | 107,000 | 108,000 | 102,000 | 108,000 | 60 |
| 2004/01/09 | 108,000 | 109,000 | 105,000 | 109,000 | 92 |
| 2004/01/08 | 112,000 | 112,000 | 104,000 | 106,000 | 252 |
| 2004/01/07 | 104,000 | 110,000 | 101,000 | 110,000 | 47 |
| 2004/01/06 | 108,000 | 112,000 | 103,000 | 105,000 | 151 |
| 2004/01/05 | 105,000 | 109,000 | 103,000 | 105,000 | 43 |