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 |
|---|---|---|---|---|---|
| 2005/12/30 | 323,000 | 330,000 | 320,000 | 327,000 | 134 |
| 2005/12/29 | 332,000 | 342,000 | 327,000 | 333,000 | 477 |
| 2005/12/28 | 309,000 | 344,000 | 305,000 | 342,000 | 1,303 |
| 2005/12/27 | 310,000 | 310,000 | 305,000 | 306,000 | 456 |
| 2005/12/26 | 316,000 | 317,000 | 306,000 | 314,000 | 287 |
| 2005/12/22 | 315,000 | 317,000 | 311,000 | 315,000 | 184 |
| 2005/12/21 | 326,000 | 326,000 | 313,000 | 321,000 | 420 |
| 2005/12/20 | 335,000 | 335,000 | 325,000 | 325,000 | 456 |
| 2005/12/19 | 320,000 | 343,000 | 318,000 | 335,000 | 1,208 |
| 2005/12/16 | 335,000 | 335,000 | 315,000 | 320,000 | 391 |
| 2005/12/15 | 301,000 | 330,000 | 301,000 | 330,000 | 988 |
| 2005/12/14 | 306,000 | 309,000 | 303,000 | 307,000 | 229 |
| 2005/12/13 | 315,000 | 315,000 | 305,000 | 308,000 | 184 |
| 2005/12/12 | 315,000 | 315,000 | 301,000 | 314,000 | 456 |
| 2005/12/09 | 312,000 | 320,000 | 301,000 | 314,000 | 358 |
| 2005/12/08 | 313,000 | 313,000 | 296,000 | 304,000 | 449 |
| 2005/12/07 | 319,000 | 328,000 | 315,000 | 317,000 | 556 |
| 2005/12/06 | 325,000 | 330,000 | 315,000 | 324,000 | 511 |
| 2005/12/05 | 336,000 | 358,000 | 325,000 | 330,000 | 2,420 |
| 2005/12/02 | 299,000 | 335,000 | 295,000 | 334,000 | 2,952 |
| 2005/12/01 | 303,000 | 305,000 | 285,000 | 295,000 | 1,023 |
| 2005/11/30 | 320,000 | 327,000 | 295,000 | 296,000 | 2,509 |
| 2005/11/29 | 296,000 | 305,000 | 282,000 | 305,000 | 3,520 |
| 2005/11/28 | 280,000 | 298,000 | 265,000 | 265,000 | 3,429 |
| 2005/11/25 | 244,000 | 260,000 | 244,000 | 260,000 | 1,686 |
| 2005/11/24 | 225,000 | 225,000 | 218,000 | 220,000 | 183 |
| 2005/11/22 | 228,000 | 229,000 | 225,000 | 228,000 | 73 |
| 2005/11/21 | 232,000 | 232,000 | 229,000 | 230,000 | 101 |
| 2005/11/18 | 231,000 | 235,000 | 229,000 | 231,000 | 144 |
| 2005/11/17 | 239,000 | 239,000 | 232,000 | 234,000 | 145 |
| 2005/11/16 | 242,000 | 242,000 | 235,000 | 239,000 | 102 |
| 2005/11/15 | 246,000 | 249,000 | 240,000 | 242,000 | 184 |
| 2005/11/14 | 237,000 | 245,000 | 237,000 | 239,000 | 161 |
| 2005/11/11 | 243,000 | 243,000 | 237,000 | 243,000 | 115 |
| 2005/11/10 | 236,000 | 240,000 | 235,000 | 237,000 | 82 |
| 2005/11/09 | 237,000 | 237,000 | 232,000 | 236,000 | 111 |
| 2005/11/08 | 242,000 | 249,000 | 234,000 | 238,000 | 348 |
| 2005/11/07 | 234,000 | 238,000 | 233,000 | 234,000 | 133 |
| 2005/11/04 | 245,000 | 248,000 | 231,000 | 239,000 | 194 |
| 2005/11/02 | 243,000 | 244,000 | 238,000 | 244,000 | 137 |
| 2005/11/01 | 250,000 | 250,000 | 245,000 | 246,000 | 91 |
| 2005/10/31 | 250,000 | 253,000 | 248,000 | 250,000 | 52 |
| 2005/10/28 | 253,000 | 253,000 | 248,000 | 250,000 | 67 |
| 2005/10/27 | 257,000 | 257,000 | 247,000 | 255,000 | 120 |
| 2005/10/26 | 246,000 | 258,000 | 240,000 | 257,000 | 179 |
| 2005/10/25 | 251,000 | 252,000 | 245,000 | 246,000 | 117 |
| 2005/10/24 | 248,000 | 256,000 | 248,000 | 254,000 | 103 |
| 2005/10/21 | 252,000 | 259,000 | 250,000 | 253,000 | 153 |
| 2005/10/20 | 243,000 | 263,000 | 242,000 | 261,000 | 378 |
| 2005/10/19 | 265,000 | 268,000 | 247,000 | 249,000 | 545 |
| 2005/10/18 | 238,000 | 270,000 | 232,000 | 257,000 | 1,965 |
| 2005/10/17 | 223,000 | 235,000 | 223,000 | 235,000 | 180 |
| 2005/10/14 | 218,000 | 226,000 | 217,000 | 223,000 | 124 |
| 2005/10/13 | 218,000 | 219,000 | 211,000 | 217,000 | 85 |
| 2005/10/12 | 212,000 | 222,000 | 212,000 | 221,000 | 161 |
| 2005/10/11 | 211,000 | 219,000 | 210,000 | 210,000 | 78 |
| 2005/10/07 | 215,000 | 215,000 | 210,000 | 214,000 | 100 |
| 2005/10/06 | 220,000 | 220,000 | 215,000 | 217,000 | 72 |
| 2005/10/05 | 226,000 | 226,000 | 220,000 | 221,000 | 86 |
| 2005/10/04 | 234,000 | 236,000 | 227,000 | 228,000 | 218 |
| 2005/10/03 | 222,000 | 238,000 | 218,000 | 236,000 | 257 |
| 2005/09/30 | 200,000 | 214,000 | 199,000 | 214,000 | 204 |
| 2005/09/29 | 208,000 | 211,000 | 201,000 | 204,000 | 176 |
| 2005/09/28 | 210,000 | 218,000 | 198,000 | 215,000 | 371 |
| 2005/09/27 | 233,000 | 233,000 | 205,000 | 210,000 | 289 |
| 2005/09/26 | 241,000 | 242,000 | 233,000 | 235,000 | 264 |
| 2005/09/22 | 245,000 | 245,000 | 241,000 | 245,000 | 149 |
| 2005/09/21 | 254,000 | 255,000 | 248,000 | 251,000 | 132 |
| 2005/09/20 | 262,000 | 262,000 | 255,000 | 255,000 | 128 |
| 2005/09/16 | 259,000 | 260,000 | 256,000 | 256,000 | 113 |
| 2005/09/15 | 250,000 | 263,000 | 250,000 | 259,000 | 206 |
| 2005/09/14 | 251,000 | 255,000 | 250,000 | 253,000 | 112 |
| 2005/09/13 | 252,000 | 252,000 | 247,000 | 248,000 | 153 |
| 2005/09/12 | 259,000 | 259,000 | 252,000 | 252,000 | 84 |
| 2005/09/09 | 247,000 | 260,000 | 246,000 | 254,000 | 184 |
| 2005/09/08 | 265,000 | 265,000 | 250,000 | 253,000 | 381 |
| 2005/09/07 | 249,000 | 271,000 | 246,000 | 266,000 | 1,057 |
| 2005/09/06 | 250,000 | 250,000 | 242,000 | 244,000 | 280 |
| 2005/09/05 | 256,000 | 256,000 | 250,000 | 250,000 | 174 |
| 2005/09/02 | 258,000 | 259,000 | 254,000 | 256,000 | 192 |
| 2005/09/01 | 262,000 | 264,000 | 252,000 | 260,000 | 158 |
| 2005/08/31 | 267,000 | 267,000 | 258,000 | 261,000 | 386 |
| 2005/08/30 | 268,000 | 272,000 | 267,000 | 268,000 | 236 |
| 2005/08/29 | 277,000 | 278,000 | 268,000 | 270,000 | 164 |
| 2005/08/26 | 278,000 | 278,000 | 269,000 | 276,000 | 94 |
| 2005/08/25 | 285,000 | 285,000 | 273,000 | 273,000 | 212 |
| 2005/08/24 | 272,000 | 287,000 | 267,000 | 287,000 | 455 |
| 2005/08/23 | 275,000 | 276,000 | 268,000 | 268,000 | 98 |
| 2005/08/22 | 276,000 | 278,000 | 267,000 | 275,000 | 208 |
| 2005/08/19 | 279,000 | 281,000 | 275,000 | 276,000 | 106 |
| 2005/08/18 | 284,000 | 285,000 | 277,000 | 281,000 | 232 |
| 2005/08/17 | 289,000 | 294,000 | 284,000 | 287,000 | 236 |
| 2005/08/16 | 272,000 | 288,000 | 266,000 | 286,000 | 376 |
| 2005/08/15 | 280,000 | 280,000 | 275,000 | 276,000 | 169 |
| 2005/08/12 | 290,000 | 290,000 | 282,000 | 285,000 | 239 |
| 2005/08/11 | 293,000 | 296,000 | 291,000 | 292,000 | 172 |
| 2005/08/10 | 304,000 | 304,000 | 296,000 | 296,000 | 245 |
| 2005/08/09 | 299,000 | 299,000 | 290,000 | 292,000 | 307 |
| 2005/08/08 | 270,000 | 291,000 | 265,000 | 288,000 | 1,103 |
| 2005/08/05 | 301,000 | 314,000 | 295,000 | 297,000 | 215 |
| 2005/08/04 | 310,000 | 310,000 | 280,000 | 301,000 | 881 |
| 2005/08/03 | 335,000 | 335,000 | 315,000 | 316,000 | 305 |
| 2005/08/02 | 333,000 | 335,000 | 325,000 | 334,000 | 447 |
| 2005/08/01 | 335,000 | 338,000 | 323,000 | 325,000 | 446 |
| 2005/07/29 | 339,000 | 339,000 | 329,000 | 336,000 | 571 |
| 2005/07/28 | 312,000 | 340,000 | 311,000 | 340,000 | 1,846 |
| 2005/07/27 | 319,000 | 319,000 | 312,000 | 313,000 | 464 |
| 2005/07/26 | 327,000 | 329,000 | 317,000 | 320,000 | 477 |
| 2005/07/25 | 322,000 | 328,000 | 322,000 | 328,000 | 426 |
| 2005/07/22 | 323,000 | 332,000 | 321,000 | 324,000 | 516 |
| 2005/07/21 | 334,000 | 337,000 | 326,000 | 328,000 | 427 |
| 2005/07/20 | 329,000 | 337,000 | 321,000 | 337,000 | 882 |
| 2005/07/19 | 336,000 | 337,000 | 321,000 | 329,000 | 831 |
| 2005/07/15 | 344,000 | 352,000 | 328,000 | 333,000 | 1,931 |
| 2005/07/14 | 369,000 | 383,000 | 341,000 | 344,000 | 6,653 |
| 2005/07/13 | 339,000 | 368,000 | 336,000 | 359,000 | 5,295 |
| 2005/07/12 | 328,000 | 340,000 | 326,000 | 333,000 | 1,102 |
| 2005/07/11 | 328,000 | 342,000 | 314,000 | 332,000 | 2,470 |
| 2005/07/08 | 343,000 | 348,000 | 318,000 | 323,000 | 2,029 |
| 2005/07/07 | 333,000 | 354,000 | 329,000 | 343,000 | 6,296 |
| 2005/07/06 | 324,000 | 372,000 | 322,000 | 343,000 | 11,044 |
| 2005/07/05 | 335,000 | 335,000 | 319,000 | 327,000 | 2,841 |
| 2005/07/04 | 309,000 | 349,000 | 306,000 | 340,000 | 13,873 |
| 2005/07/01 | 285,000 | 314,000 | 280,000 | 306,000 | 11,216 |
| 2005/06/30 | 281,000 | 287,000 | 274,000 | 279,000 | 3,351 |
| 2005/06/29 | 272,000 | 283,000 | 267,000 | 269,000 | 3,271 |
| 2005/06/28 | 269,000 | 271,000 | 264,000 | 266,000 | 493 |
| 2005/06/27 | 264,000 | 271,000 | 263,000 | 266,000 | 643 |
| 2005/06/24 | 266,000 | 274,000 | 258,000 | 263,000 | 1,457 |
| 2005/06/23 | 253,000 | 272,000 | 251,000 | 269,000 | 1,771 |
| 2005/06/22 | 249,000 | 249,000 | 244,000 | 249,000 | 379 |
| 2005/06/21 | 250,000 | 253,000 | 247,000 | 248,000 | 345 |
| 2005/06/20 | 260,000 | 261,000 | 246,000 | 252,000 | 649 |
| 2005/06/17 | 250,000 | 255,000 | 246,000 | 254,000 | 717 |
| 2005/06/16 | 245,000 | 255,000 | 240,000 | 249,000 | 676 |
| 2005/06/15 | 249,000 | 254,000 | 242,000 | 243,000 | 552 |
| 2005/06/14 | 264,000 | 267,000 | 247,000 | 253,000 | 1,083 |
| 2005/06/13 | 253,000 | 272,000 | 251,000 | 268,000 | 1,426 |
| 2005/06/10 | 247,000 | 255,000 | 245,000 | 252,000 | 825 |
| 2005/06/09 | 263,000 | 263,000 | 237,000 | 247,000 | 2,066 |
| 2005/06/08 | 279,000 | 292,000 | 253,000 | 257,000 | 4,540 |
| 2005/06/07 | 279,000 | 287,000 | 269,000 | 272,000 | 3,228 |
| 2005/06/06 | 258,000 | 283,000 | 255,000 | 283,000 | 5,645 |
| 2005/06/03 | 262,000 | 269,000 | 254,000 | 254,000 | 3,887 |
| 2005/06/02 | 234,000 | 273,000 | 234,000 | 273,000 | 7,945 |
| 2005/06/01 | 223,000 | 238,000 | 217,000 | 233,000 | 2,866 |
| 2005/05/31 | 217,000 | 223,000 | 211,000 | 217,000 | 827 |
| 2005/05/30 | 211,000 | 227,000 | 206,000 | 220,000 | 1,286 |
| 2005/05/27 | 230,000 | 231,000 | 208,000 | 210,000 | 1,831 |
| 2005/05/26 | 195,000 | 221,000 | 195,000 | 221,000 | 2,967 |
| 2005/05/25 | 203,000 | 203,000 | 185,000 | 191,000 | 839 |
| 2005/05/24 | 212,000 | 218,000 | 201,000 | 203,000 | 702 |
| 2005/05/23 | 227,000 | 228,000 | 207,000 | 208,000 | 921 |
| 2005/05/20 | 231,000 | 231,000 | 223,000 | 225,000 | 554 |
| 2005/05/19 | 239,000 | 243,000 | 225,000 | 231,000 | 1,037 |
| 2005/05/18 | 246,000 | 248,000 | 230,000 | 235,000 | 1,719 |
| 2005/05/17 | 234,000 | 255,000 | 226,000 | 254,000 | 2,211 |
| 2005/05/16 | 228,000 | 262,000 | 222,000 | 234,000 | 3,385 |
| 2005/05/13 | 240,000 | 240,000 | 229,000 | 234,000 | 1,115 |
| 2005/05/12 | 255,000 | 255,000 | 235,000 | 241,000 | 1,404 |
| 2005/05/11 | 252,000 | 259,000 | 246,000 | 251,000 | 1,056 |
| 2005/05/10 | 260,000 | 265,000 | 244,000 | 246,000 | 1,869 |
| 2005/05/09 | 290,000 | 294,000 | 265,000 | 267,000 | 2,835 |
| 2005/05/06 | 259,000 | 293,000 | 259,000 | 285,000 | 6,482 |
| 2005/05/02 | 234,000 | 267,000 | 227,000 | 263,000 | 4,614 |
| 2005/04/28 | 260,000 | 268,000 | 233,000 | 234,000 | 3,567 |
| 2005/04/27 | 273,000 | 277,000 | 259,000 | 259,000 | 3,696 |
| 2005/04/26 | 291,000 | 318,000 | 277,000 | 277,000 | 6,507 |
| 2005/04/25 | 265,000 | 289,000 | 248,000 | 287,000 | 7,190 |
| 2005/04/22 | 237,000 | 268,000 | 234,000 | 250,000 | 9,415 |
| 2005/04/21 | 223,000 | 237,000 | 213,000 | 228,000 | 3,892 |
| 2005/04/20 | 236,000 | 241,000 | 203,000 | 229,000 | 8,339 |
| 2005/04/19 | 186,000 | 201,000 | 181,000 | 201,000 | 6,869 |
| 2005/04/18 | 167,000 | 190,000 | 165,000 | 171,000 | 5,358 |
| 2005/04/15 | 165,000 | 181,000 | 161,000 | 173,000 | 5,580 |
| 2005/04/14 | 153,000 | 163,000 | 152,000 | 159,000 | 1,978 |
| 2005/04/13 | 167,000 | 183,000 | 146,000 | 151,000 | 5,774 |
| 2005/04/12 | 160,000 | 184,000 | 159,000 | 170,000 | 12,657 |
| 2005/04/11 | 141,000 | 160,000 | 141,000 | 154,000 | 3,895 |
| 2005/04/08 | 137,000 | 143,000 | 135,000 | 140,000 | 493 |
| 2005/04/07 | 135,000 | 138,000 | 133,000 | 138,000 | 180 |
| 2005/04/06 | 139,000 | 140,000 | 134,000 | 135,000 | 582 |
| 2005/04/05 | 143,000 | 144,000 | 137,000 | 139,000 | 645 |
| 2005/04/04 | 131,000 | 142,000 | 131,000 | 141,000 | 1,389 |
| 2005/04/01 | 131,000 | 131,000 | 127,000 | 130,000 | 205 |
| 2005/03/31 | 126,000 | 132,000 | 123,000 | 131,000 | 161 |
| 2005/03/30 | 126,000 | 127,000 | 123,000 | 125,000 | 214 |
| 2005/03/29 | 131,000 | 132,000 | 128,000 | 128,000 | 155 |
| 2005/03/28 | 132,000 | 132,000 | 128,000 | 131,000 | 80 |
| 2005/03/25 | 130,000 | 131,000 | 129,000 | 130,000 | 124 |
| 2005/03/24 | 133,000 | 133,000 | 130,000 | 130,000 | 105 |
| 2005/03/23 | 133,000 | 133,000 | 129,000 | 132,000 | 141 |
| 2005/03/22 | 133,000 | 134,000 | 131,000 | 133,000 | 156 |
| 2005/03/18 | 134,000 | 135,000 | 132,000 | 134,000 | 158 |
| 2005/03/17 | 132,000 | 134,000 | 131,000 | 132,000 | 141 |
| 2005/03/16 | 135,000 | 135,000 | 130,000 | 134,000 | 188 |
| 2005/03/15 | 138,000 | 138,000 | 133,000 | 133,000 | 225 |
| 2005/03/14 | 133,000 | 139,000 | 133,000 | 138,000 | 628 |
| 2005/03/11 | 131,000 | 132,000 | 129,000 | 131,000 | 117 |
| 2005/03/10 | 131,000 | 133,000 | 128,000 | 130,000 | 163 |
| 2005/03/09 | 129,000 | 132,000 | 129,000 | 132,000 | 84 |
| 2005/03/08 | 128,000 | 131,000 | 128,000 | 129,000 | 253 |
| 2005/03/07 | 131,000 | 134,000 | 130,000 | 130,000 | 238 |
| 2005/03/04 | 138,000 | 138,000 | 126,000 | 131,000 | 559 |
| 2005/03/03 | 139,000 | 139,000 | 135,000 | 136,000 | 327 |
| 2005/03/02 | 143,000 | 143,000 | 139,000 | 139,000 | 248 |
| 2005/03/01 | 140,000 | 144,000 | 137,000 | 140,000 | 753 |
| 2005/02/28 | 134,000 | 139,000 | 133,000 | 138,000 | 262 |
| 2005/02/25 | 138,000 | 138,000 | 134,000 | 135,000 | 321 |
| 2005/02/24 | 140,000 | 141,000 | 136,000 | 138,000 | 340 |
| 2005/02/23 | 137,000 | 140,000 | 133,000 | 139,000 | 512 |
| 2005/02/22 | 135,000 | 142,000 | 132,000 | 141,000 | 837 |
| 2005/02/21 | 128,000 | 132,000 | 126,000 | 132,000 | 255 |
| 2005/02/18 | 128,000 | 132,000 | 128,000 | 130,000 | 181 |
| 2005/02/17 | 127,000 | 134,000 | 122,000 | 132,000 | 504 |
| 2005/02/16 | 130,000 | 132,000 | 126,000 | 127,000 | 559 |
| 2005/02/15 | 131,000 | 138,000 | 129,000 | 135,000 | 559 |
| 2005/02/14 | 133,000 | 133,000 | 126,000 | 129,000 | 605 |
| 2005/02/10 | 137,000 | 139,000 | 130,000 | 133,000 | 675 |
| 2005/02/09 | 143,000 | 145,000 | 136,000 | 140,000 | 624 |
| 2005/02/08 | 149,000 | 149,000 | 141,000 | 143,000 | 718 |
| 2005/02/07 | 155,000 | 155,000 | 145,000 | 149,000 | 941 |
| 2005/02/04 | 149,000 | 156,000 | 145,000 | 153,000 | 1,972 |
| 2005/02/03 | 143,000 | 148,000 | 140,000 | 148,000 | 1,612 |
| 2005/02/02 | 135,000 | 148,000 | 128,000 | 142,000 | 3,062 |
| 2005/02/01 | 129,000 | 143,000 | 125,000 | 129,000 | 2,508 |
| 2005/01/31 | 115,000 | 135,000 | 114,000 | 135,000 | 1,111 |
| 2005/01/28 | 115,000 | 118,000 | 114,000 | 115,000 | 258 |
| 2005/01/27 | 119,000 | 120,000 | 114,000 | 116,000 | 506 |
| 2005/01/26 | 118,000 | 123,000 | 116,000 | 123,000 | 1,188 |
| 2005/01/25 | 109,000 | 117,000 | 108,000 | 113,000 | 499 |
| 2005/01/24 | 108,000 | 112,000 | 106,000 | 109,000 | 282 |
| 2005/01/21 | 103,000 | 115,000 | 101,000 | 112,000 | 516 |
| 2005/01/20 | 107,000 | 107,000 | 103,000 | 105,000 | 288 |
| 2005/01/19 | 107,000 | 110,000 | 106,000 | 107,000 | 305 |
| 2005/01/18 | 121,000 | 122,000 | 106,000 | 109,000 | 1,127 |
| 2005/01/17 | 107,000 | 110,000 | 107,000 | 110,000 | 230 |
| 2005/01/14 | 99,500 | 102,000 | 98,000 | 99,300 | 375 |
| 2005/01/13 | 103,000 | 106,000 | 99,100 | 101,000 | 369 |
| 2005/01/12 | 103,000 | 111,000 | 98,200 | 102,000 | 1,133 |
| 2005/01/11 | 124,000 | 126,000 | 106,000 | 107,000 | 2,990 |
| 2005/01/07 | 100,000 | 106,000 | 97,200 | 106,000 | 666 |
| 2005/01/06 | 87,900 | 95,900 | 87,900 | 95,400 | 471 |
| 2005/01/05 | 87,200 | 88,200 | 85,000 | 86,800 | 193 |
| 2005/01/04 | 89,600 | 89,600 | 87,300 | 88,100 | 74 |