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 |
|---|---|---|---|---|---|
| 2007/12/27 | 119,000 | 122,000 | 119,000 | 122,000 | 9 |
| 2007/12/26 | 123,000 | 123,000 | 115,000 | 122,000 | 34 |
| 2007/12/25 | 117,000 | 121,000 | 117,000 | 121,000 | 36 |
| 2007/12/21 | 119,000 | 122,000 | 119,000 | 121,000 | 6 |
| 2007/12/20 | 116,000 | 121,000 | 112,000 | 121,000 | 31 |
| 2007/12/19 | 112,000 | 118,000 | 112,000 | 118,000 | 9 |
| 2007/12/18 | 114,000 | 116,000 | 112,000 | 116,000 | 14 |
| 2007/12/17 | 114,000 | 116,000 | 111,000 | 116,000 | 25 |
| 2007/12/14 | 115,000 | 121,000 | 114,000 | 118,000 | 15 |
| 2007/12/13 | 115,000 | 118,000 | 115,000 | 118,000 | 8 |
| 2007/12/12 | 117,000 | 118,000 | 112,000 | 118,000 | 21 |
| 2007/12/11 | 116,000 | 118,000 | 109,000 | 118,000 | 59 |
| 2007/12/10 | 118,000 | 120,000 | 115,000 | 120,000 | 13 |
| 2007/12/07 | 122,000 | 122,000 | 118,000 | 120,000 | 14 |
| 2007/12/06 | 124,000 | 125,000 | 118,000 | 120,000 | 34 |
| 2007/12/05 | 125,000 | 126,000 | 122,000 | 126,000 | 7 |
| 2007/12/04 | 126,000 | 126,000 | 121,000 | 126,000 | 36 |
| 2007/12/03 | 126,000 | 130,000 | 123,000 | 127,000 | 15 |
| 2007/11/30 | 127,000 | 128,000 | 123,000 | 128,000 | 9 |
| 2007/11/29 | 132,000 | 134,000 | 125,000 | 130,000 | 29 |
| 2007/11/28 | 126,000 | 132,000 | 126,000 | 132,000 | 38 |
| 2007/11/27 | 124,000 | 126,000 | 122,000 | 126,000 | 15 |
| 2007/11/26 | 125,000 | 126,000 | 120,000 | 126,000 | 46 |
| 2007/11/22 | 123,000 | 126,000 | 118,000 | 126,000 | 49 |
| 2007/11/21 | 127,000 | 127,000 | 123,000 | 127,000 | 16 |
| 2007/11/20 | 127,000 | 127,000 | 125,000 | 127,000 | 68 |
| 2007/11/19 | 130,000 | 130,000 | 125,000 | 128,000 | 30 |
| 2007/11/16 | 128,000 | 132,000 | 126,000 | 132,000 | 36 |
| 2007/11/15 | 135,000 | 137,000 | 123,000 | 132,000 | 208 |
| 2007/11/14 | 133,000 | 136,000 | 133,000 | 136,000 | 35 |
| 2007/11/13 | 137,000 | 137,000 | 130,000 | 137,000 | 65 |
| 2007/11/12 | 134,000 | 138,000 | 129,000 | 137,000 | 212 |
| 2007/11/09 | 137,000 | 138,000 | 133,000 | 138,000 | 178 |
| 2007/11/08 | 134,000 | 138,000 | 132,000 | 138,000 | 34 |
| 2007/11/07 | 136,000 | 138,000 | 120,000 | 138,000 | 221 |
| 2007/11/06 | 136,000 | 140,000 | 133,000 | 140,000 | 27 |
| 2007/11/05 | 138,000 | 140,000 | 136,000 | 140,000 | 30 |
| 2007/11/02 | 139,000 | 140,000 | 136,000 | 140,000 | 59 |
| 2007/11/01 | 140,000 | 141,000 | 138,000 | 139,000 | 34 |
| 2007/10/31 | 136,000 | 141,000 | 136,000 | 140,000 | 77 |
| 2007/10/30 | 140,000 | 140,000 | 137,000 | 140,000 | 46 |
| 2007/10/29 | 137,000 | 141,000 | 134,000 | 140,000 | 122 |
| 2007/10/26 | 135,000 | 137,000 | 130,000 | 137,000 | 22 |
| 2007/10/25 | 140,000 | 140,000 | 130,000 | 138,000 | 161 |
| 2007/10/24 | 141,000 | 141,000 | 136,000 | 140,000 | 76 |
| 2007/10/23 | 138,000 | 143,000 | 136,000 | 141,000 | 141 |
| 2007/10/22 | 131,000 | 140,000 | 131,000 | 138,000 | 89 |
| 2007/10/19 | 138,000 | 141,000 | 133,000 | 141,000 | 163 |
| 2007/10/18 | 129,000 | 138,000 | 126,000 | 135,000 | 126 |
| 2007/10/17 | 127,000 | 135,000 | 127,000 | 133,000 | 114 |
| 2007/10/16 | 127,000 | 134,000 | 126,000 | 134,000 | 146 |
| 2007/10/15 | 144,000 | 144,000 | 136,000 | 136,000 | 232 |
| 2007/10/12 | 143,000 | 146,000 | 136,000 | 145,000 | 356 |
| 2007/10/11 | 139,000 | 145,000 | 137,000 | 145,000 | 275 |
| 2007/10/10 | 141,000 | 142,000 | 132,000 | 140,000 | 422 |
| 2007/10/09 | 130,000 | 137,000 | 130,000 | 137,000 | 611 |
| 2007/10/05 | 122,000 | 131,000 | 122,000 | 124,000 | 468 |
| 2007/10/04 | 109,000 | 127,000 | 109,000 | 122,000 | 682 |
| 2007/10/03 | 98,000 | 108,000 | 98,000 | 108,000 | 431 |
| 2007/10/02 | 88,500 | 98,000 | 88,500 | 98,000 | 297 |
| 2007/10/01 | 86,500 | 91,000 | 86,000 | 88,000 | 125 |
| 2007/09/28 | 84,400 | 87,000 | 84,000 | 86,500 | 159 |
| 2007/09/27 | 83,000 | 86,000 | 80,000 | 85,000 | 135 |
| 2007/09/26 | 72,500 | 80,500 | 72,500 | 80,000 | 132 |
| 2007/09/25 | 70,000 | 72,000 | 68,500 | 72,000 | 51 |
| 2007/09/21 | 69,500 | 69,500 | 66,500 | 69,000 | 29 |
| 2007/09/20 | 69,900 | 69,900 | 66,300 | 66,500 | 53 |
| 2007/09/19 | 65,800 | 67,300 | 65,800 | 66,500 | 22 |
| 2007/09/18 | 65,700 | 67,700 | 65,700 | 66,200 | 30 |
| 2007/09/14 | 65,400 | 66,000 | 65,000 | 65,700 | 30 |
| 2007/09/13 | 65,000 | 67,700 | 65,000 | 65,900 | 34 |
| 2007/09/12 | 65,200 | 66,800 | 65,000 | 65,000 | 44 |
| 2007/09/11 | 66,500 | 66,500 | 65,300 | 65,300 | 6 |
| 2007/09/10 | 67,400 | 67,400 | 65,200 | 67,000 | 27 |
| 2007/09/07 | 69,000 | 69,000 | 68,100 | 68,500 | 16 |
| 2007/09/06 | 66,800 | 67,500 | 66,500 | 67,100 | 9 |
| 2007/09/05 | 69,000 | 70,000 | 68,200 | 68,300 | 30 |
| 2007/09/04 | 72,000 | 72,000 | 71,000 | 71,000 | 29 |
| 2007/09/03 | 72,000 | 72,000 | 71,500 | 72,000 | 24 |
| 2007/08/31 | 70,500 | 72,600 | 70,500 | 72,000 | 20 |
| 2007/08/30 | 70,000 | 72,300 | 70,000 | 71,400 | 53 |
| 2007/08/29 | 69,900 | 70,000 | 68,300 | 70,000 | 31 |
| 2007/08/28 | 70,100 | 71,200 | 70,100 | 71,200 | 7 |
| 2007/08/27 | 70,500 | 71,000 | 70,000 | 71,000 | 17 |
| 2007/08/24 | 71,800 | 71,800 | 70,200 | 70,700 | 15 |
| 2007/08/23 | 70,000 | 71,000 | 69,700 | 70,500 | 70 |
| 2007/08/22 | 69,900 | 69,900 | 69,000 | 69,700 | 19 |
| 2007/08/21 | 67,300 | 70,000 | 67,300 | 70,000 | 47 |
| 2007/08/20 | 66,300 | 67,500 | 66,300 | 66,500 | 30 |
| 2007/08/17 | 69,000 | 69,000 | 66,100 | 66,100 | 76 |
| 2007/08/16 | 67,800 | 68,900 | 66,300 | 68,000 | 72 |
| 2007/08/15 | 72,500 | 72,500 | 69,500 | 70,000 | 43 |
| 2007/08/14 | 72,700 | 73,100 | 71,700 | 73,100 | 21 |
| 2007/08/13 | 72,000 | 74,800 | 71,200 | 74,700 | 29 |
| 2007/08/10 | 73,600 | 74,600 | 72,000 | 74,600 | 41 |
| 2007/08/09 | 78,400 | 78,500 | 76,500 | 76,500 | 24 |
| 2007/08/08 | 75,000 | 79,500 | 75,000 | 76,500 | 26 |
| 2007/08/07 | 78,000 | 78,000 | 77,000 | 77,000 | 39 |
| 2007/08/06 | 75,200 | 80,000 | 75,000 | 79,000 | 19 |
| 2007/08/03 | 77,000 | 78,000 | 76,800 | 77,500 | 13 |
| 2007/08/02 | 75,800 | 78,000 | 75,800 | 76,000 | 17 |
| 2007/08/01 | 75,700 | 76,000 | 73,000 | 74,800 | 37 |
| 2007/07/31 | 75,200 | 77,500 | 75,200 | 77,400 | 29 |
| 2007/07/30 | 73,500 | 74,000 | 73,000 | 73,600 | 73 |
| 2007/07/27 | 77,000 | 77,000 | 74,800 | 75,600 | 46 |
| 2007/07/26 | 80,000 | 80,000 | 78,000 | 78,000 | 18 |
| 2007/07/25 | 75,000 | 78,000 | 75,000 | 78,000 | 9 |
| 2007/07/24 | 76,700 | 79,000 | 76,700 | 78,000 | 28 |
| 2007/07/23 | 75,000 | 77,600 | 72,800 | 75,500 | 64 |
| 2007/07/20 | 78,500 | 79,600 | 77,500 | 77,800 | 51 |
| 2007/07/19 | 79,100 | 80,500 | 79,100 | 80,500 | 24 |
| 2007/07/18 | 83,800 | 84,200 | 80,200 | 80,600 | 64 |
| 2007/07/17 | 83,000 | 83,500 | 82,200 | 82,600 | 30 |
| 2007/07/13 | 86,200 | 86,200 | 86,100 | 86,100 | 38 |
| 2007/07/12 | 86,200 | 86,800 | 86,100 | 86,200 | 89 |
| 2007/07/11 | 86,700 | 87,600 | 86,100 | 86,200 | 50 |
| 2007/07/10 | 90,400 | 90,400 | 86,800 | 87,000 | 71 |
| 2007/07/09 | 90,300 | 90,300 | 87,000 | 88,600 | 37 |
| 2007/07/06 | 91,500 | 91,900 | 91,000 | 91,000 | 15 |
| 2007/07/05 | 91,100 | 91,600 | 90,200 | 90,900 | 70 |
| 2007/07/04 | 94,200 | 94,200 | 92,000 | 92,500 | 18 |
| 2007/07/03 | 97,700 | 97,700 | 94,700 | 94,700 | 25 |
| 2007/07/02 | 94,500 | 95,500 | 93,800 | 94,700 | 27 |
| 2007/06/29 | 94,000 | 94,400 | 93,700 | 94,400 | 7 |
| 2007/06/28 | 95,500 | 95,500 | 94,000 | 94,000 | 36 |
| 2007/06/27 | 95,100 | 98,000 | 95,100 | 96,000 | 15 |
| 2007/06/26 | 98,700 | 98,700 | 95,100 | 95,200 | 30 |
| 2007/06/25 | 97,600 | 97,600 | 95,200 | 97,200 | 29 |
| 2007/06/22 | 96,500 | 98,000 | 93,200 | 96,300 | 74 |
| 2007/06/21 | 98,300 | 99,700 | 96,100 | 96,100 | 62 |
| 2007/06/20 | 102,000 | 103,000 | 98,500 | 100,000 | 100 |
| 2007/06/19 | 109,000 | 109,000 | 100,000 | 103,000 | 313 |
| 2007/06/18 | 103,000 | 114,000 | 101,000 | 109,000 | 600 |
| 2007/06/15 | 99,600 | 101,000 | 93,200 | 101,000 | 508 |
| 2007/06/14 | 84,900 | 90,600 | 84,900 | 90,600 | 454 |
| 2007/06/13 | 80,800 | 80,800 | 78,100 | 80,600 | 34 |
| 2007/06/12 | 84,400 | 84,400 | 81,000 | 82,500 | 43 |
| 2007/06/11 | 86,000 | 86,100 | 82,000 | 85,400 | 82 |
| 2007/06/08 | 85,900 | 86,000 | 83,200 | 84,000 | 49 |
| 2007/06/07 | 83,700 | 85,400 | 83,000 | 85,400 | 43 |
| 2007/06/06 | 84,600 | 86,000 | 83,500 | 84,500 | 83 |
| 2007/06/05 | 82,800 | 84,600 | 82,800 | 84,600 | 53 |
| 2007/06/04 | 82,000 | 82,700 | 81,300 | 82,100 | 30 |
| 2007/06/01 | 80,000 | 81,000 | 79,000 | 80,200 | 57 |
| 2007/05/31 | 79,900 | 80,000 | 78,500 | 79,000 | 19 |
| 2007/05/30 | 79,800 | 79,800 | 78,000 | 79,100 | 36 |
| 2007/05/29 | 77,700 | 79,800 | 77,700 | 79,500 | 38 |
| 2007/05/28 | 76,500 | 77,500 | 75,500 | 77,500 | 48 |
| 2007/05/25 | 72,500 | 73,500 | 72,400 | 73,500 | 21 |
| 2007/05/24 | 74,300 | 74,300 | 72,500 | 73,000 | 37 |
| 2007/05/23 | 76,200 | 76,500 | 74,300 | 74,600 | 14 |
| 2007/05/22 | 72,000 | 77,700 | 70,100 | 76,200 | 70 |
| 2007/05/21 | 77,900 | 77,900 | 73,800 | 74,000 | 55 |
| 2007/05/18 | 82,300 | 82,300 | 73,200 | 76,900 | 148 |
| 2007/05/17 | 75,300 | 83,400 | 75,300 | 80,300 | 439 |
| 2007/05/16 | 71,600 | 73,500 | 71,600 | 73,500 | 27 |
| 2007/05/15 | 73,600 | 73,600 | 69,500 | 73,000 | 56 |
| 2007/05/14 | 75,000 | 78,500 | 73,000 | 74,500 | 60 |
| 2007/05/11 | 75,200 | 75,200 | 71,000 | 73,500 | 63 |
| 2007/05/10 | 82,000 | 82,000 | 74,500 | 76,900 | 100 |
| 2007/05/09 | 84,500 | 84,500 | 81,000 | 81,900 | 17 |
| 2007/05/08 | 85,500 | 85,500 | 84,000 | 85,000 | 65 |
| 2007/05/07 | 84,100 | 86,100 | 84,100 | 85,500 | 57 |
| 2007/05/02 | 82,100 | 86,100 | 81,000 | 86,100 | 91 |
| 2007/05/01 | 80,000 | 83,000 | 79,400 | 82,100 | 82 |
| 2007/04/27 | 77,400 | 81,000 | 76,800 | 81,000 | 66 |
| 2007/04/26 | 75,900 | 82,000 | 74,000 | 78,400 | 153 |
| 2007/04/25 | 73,100 | 73,500 | 71,500 | 73,500 | 41 |
| 2007/04/24 | 68,200 | 73,000 | 68,200 | 72,000 | 96 |
| 2007/04/23 | 72,200 | 72,200 | 70,000 | 70,200 | 113 |
| 2007/04/20 | 76,700 | 78,800 | 74,100 | 74,100 | 61 |
| 2007/04/19 | 76,500 | 78,000 | 76,200 | 77,100 | 56 |
| 2007/04/18 | 76,000 | 78,000 | 76,000 | 76,500 | 129 |
| 2007/04/17 | 83,100 | 83,500 | 79,300 | 80,900 | 125 |
| 2007/04/16 | 87,300 | 88,300 | 85,000 | 85,000 | 74 |
| 2007/04/13 | 90,000 | 96,200 | 88,000 | 89,000 | 340 |
| 2007/04/12 | 87,000 | 89,000 | 87,000 | 88,800 | 32 |
| 2007/04/11 | 88,200 | 88,200 | 86,300 | 87,000 | 23 |
| 2007/04/10 | 85,200 | 89,000 | 85,100 | 86,500 | 45 |
| 2007/04/09 | 89,000 | 89,000 | 86,400 | 87,100 | 116 |
| 2007/04/06 | 93,900 | 94,400 | 90,400 | 91,000 | 121 |
| 2007/04/05 | 94,300 | 95,100 | 93,600 | 93,900 | 19 |
| 2007/04/04 | 94,900 | 95,500 | 94,500 | 95,100 | 48 |
| 2007/04/03 | 95,200 | 95,200 | 93,800 | 94,400 | 24 |
| 2007/04/02 | 93,500 | 95,400 | 93,500 | 94,000 | 25 |
| 2007/03/30 | 94,800 | 95,800 | 94,300 | 94,500 | 44 |
| 2007/03/29 | 95,500 | 96,400 | 94,000 | 94,500 | 105 |
| 2007/03/28 | 98,900 | 98,900 | 97,000 | 97,500 | 104 |
| 2007/03/27 | 99,800 | 100,000 | 98,000 | 99,500 | 60 |
| 2007/03/26 | 101,000 | 101,000 | 99,200 | 100,000 | 33 |
| 2007/03/23 | 102,000 | 102,000 | 99,000 | 99,800 | 55 |
| 2007/03/22 | 99,800 | 106,000 | 99,800 | 103,000 | 228 |
| 2007/03/20 | 97,000 | 98,500 | 96,600 | 98,000 | 50 |
| 2007/03/19 | 97,200 | 99,200 | 95,500 | 98,000 | 75 |
| 2007/03/16 | 101,000 | 101,000 | 98,000 | 100,000 | 59 |
| 2007/03/15 | 99,000 | 101,000 | 99,000 | 99,800 | 34 |
| 2007/03/14 | 98,200 | 100,000 | 98,000 | 98,500 | 77 |
| 2007/03/13 | 102,000 | 102,000 | 100,000 | 100,000 | 65 |
| 2007/03/12 | 102,000 | 106,000 | 101,000 | 103,000 | 74 |
| 2007/03/09 | 104,000 | 104,000 | 99,100 | 100,000 | 85 |
| 2007/03/08 | 102,000 | 104,000 | 101,000 | 103,000 | 29 |
| 2007/03/07 | 107,000 | 107,000 | 102,000 | 103,000 | 72 |
| 2007/03/06 | 98,000 | 103,000 | 98,000 | 103,000 | 104 |
| 2007/03/05 | 105,000 | 105,000 | 98,000 | 98,200 | 195 |
| 2007/03/02 | 106,000 | 107,000 | 104,000 | 107,000 | 64 |
| 2007/03/01 | 109,000 | 110,000 | 105,000 | 108,000 | 42 |
| 2007/02/28 | 100,000 | 111,000 | 99,000 | 110,000 | 213 |
| 2007/02/27 | 113,000 | 116,000 | 113,000 | 115,000 | 103 |
| 2007/02/26 | 120,000 | 120,000 | 115,000 | 115,000 | 114 |
| 2007/02/23 | 114,000 | 119,000 | 112,000 | 119,000 | 176 |
| 2007/02/22 | 115,000 | 116,000 | 113,000 | 116,000 | 95 |
| 2007/02/21 | 120,000 | 120,000 | 115,000 | 116,000 | 81 |
| 2007/02/20 | 118,000 | 118,000 | 116,000 | 118,000 | 52 |
| 2007/02/19 | 115,000 | 119,000 | 115,000 | 117,000 | 139 |
| 2007/02/16 | 116,000 | 117,000 | 114,000 | 116,000 | 78 |
| 2007/02/15 | 117,000 | 118,000 | 113,000 | 117,000 | 162 |
| 2007/02/14 | 117,000 | 119,000 | 116,000 | 117,000 | 124 |
| 2007/02/13 | 117,000 | 123,000 | 117,000 | 117,000 | 121 |
| 2007/02/09 | 124,000 | 124,000 | 117,000 | 121,000 | 149 |
| 2007/02/08 | 126,000 | 126,000 | 121,000 | 124,000 | 215 |
| 2007/02/07 | 130,000 | 134,000 | 126,000 | 126,000 | 847 |
| 2007/02/06 | 129,000 | 130,000 | 124,000 | 125,000 | 285 |
| 2007/02/05 | 117,000 | 128,000 | 117,000 | 126,000 | 361 |
| 2007/02/02 | 115,000 | 123,000 | 113,000 | 117,000 | 185 |
| 2007/02/01 | 120,000 | 120,000 | 115,000 | 116,000 | 138 |
| 2007/01/31 | 123,000 | 123,000 | 120,000 | 120,000 | 70 |
| 2007/01/30 | 131,000 | 131,000 | 122,000 | 123,000 | 214 |
| 2007/01/29 | 127,000 | 132,000 | 125,000 | 129,000 | 213 |
| 2007/01/26 | 125,000 | 126,000 | 123,000 | 126,000 | 100 |
| 2007/01/25 | 131,000 | 132,000 | 126,000 | 127,000 | 412 |
| 2007/01/24 | 125,000 | 139,000 | 122,000 | 129,000 | 2,172 |
| 2007/01/23 | 123,000 | 123,000 | 120,000 | 121,000 | 109 |
| 2007/01/22 | 124,000 | 132,000 | 120,000 | 123,000 | 516 |
| 2007/01/19 | 123,000 | 125,000 | 116,000 | 124,000 | 1,040 |
| 2007/01/18 | 110,000 | 127,000 | 110,000 | 126,000 | 1,470 |
| 2007/01/17 | 110,000 | 110,000 | 106,000 | 109,000 | 122 |
| 2007/01/16 | 110,000 | 110,000 | 106,000 | 110,000 | 155 |
| 2007/01/15 | 107,000 | 117,000 | 107,000 | 111,000 | 467 |
| 2007/01/12 | 98,400 | 110,000 | 97,000 | 110,000 | 722 |
| 2007/01/11 | 102,000 | 107,000 | 99,700 | 99,800 | 690 |
| 2007/01/10 | 103,000 | 103,000 | 98,200 | 102,000 | 471 |
| 2007/01/09 | 107,000 | 109,000 | 103,000 | 105,000 | 140 |
| 2007/01/05 | 112,000 | 113,000 | 106,000 | 110,000 | 206 |
| 2007/01/04 | 114,000 | 116,000 | 112,000 | 116,000 | 49 |