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 |
|---|---|---|---|---|---|
| 2008/12/30 | 53,600 | 54,200 | 53,500 | 53,500 | 15 |
| 2008/12/29 | 49,200 | 53,600 | 49,200 | 53,600 | 80 |
| 2008/12/26 | 52,500 | 52,800 | 49,600 | 49,600 | 35 |
| 2008/12/25 | 47,000 | 49,200 | 47,000 | 49,200 | 43 |
| 2008/12/24 | 46,200 | 47,800 | 46,200 | 46,800 | 28 |
| 2008/12/22 | 47,550 | 47,600 | 46,200 | 46,200 | 31 |
| 2008/12/19 | 48,000 | 48,000 | 47,500 | 47,550 | 18 |
| 2008/12/18 | 47,750 | 48,000 | 47,750 | 48,000 | 6 |
| 2008/12/17 | 47,500 | 48,500 | 47,000 | 47,700 | 44 |
| 2008/12/16 | 47,700 | 48,000 | 47,500 | 47,500 | 15 |
| 2008/12/15 | 49,000 | 49,300 | 48,500 | 49,300 | 15 |
| 2008/12/12 | 47,550 | 47,550 | 47,000 | 47,000 | 9 |
| 2008/12/11 | 47,000 | 47,500 | 47,000 | 47,500 | 11 |
| 2008/12/10 | 46,800 | 47,500 | 46,800 | 47,500 | 20 |
| 2008/12/09 | 46,900 | 46,900 | 46,600 | 46,800 | 18 |
| 2008/12/08 | 45,500 | 45,500 | 44,700 | 45,000 | 11 |
| 2008/12/05 | 45,050 | 45,450 | 45,050 | 45,100 | 10 |
| 2008/12/04 | 44,300 | 45,100 | 44,300 | 45,050 | 52 |
| 2008/12/03 | 48,300 | 48,300 | 46,700 | 46,700 | 7 |
| 2008/12/02 | 44,700 | 48,000 | 44,700 | 47,900 | 76 |
| 2008/12/01 | 49,100 | 49,100 | 48,500 | 48,550 | 6 |
| 2008/11/28 | 49,100 | 49,100 | 49,100 | 49,100 | 1 |
| 2008/11/27 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2008/11/26 | 50,000 | 50,000 | 48,900 | 48,900 | 18 |
| 2008/11/25 | 48,500 | 48,500 | 47,200 | 47,200 | 11 |
| 2008/11/21 | 45,500 | 47,800 | 45,500 | 47,800 | 27 |
| 2008/11/20 | 48,400 | 48,400 | 47,000 | 47,500 | 19 |
| 2008/11/19 | 48,600 | 49,500 | 47,500 | 49,500 | 35 |
| 2008/11/18 | 50,200 | 50,200 | 49,000 | 49,000 | 14 |
| 2008/11/17 | 50,000 | 51,000 | 50,000 | 51,000 | 2 |
| 2008/11/14 | 52,500 | 52,500 | 50,000 | 50,100 | 17 |
| 2008/11/13 | 51,800 | 52,500 | 50,300 | 50,500 | 59 |
| 2008/11/12 | 55,400 | 55,400 | 53,100 | 55,300 | 35 |
| 2008/11/11 | 54,200 | 55,400 | 53,100 | 55,300 | 18 |
| 2008/11/10 | 53,000 | 53,900 | 51,300 | 53,900 | 41 |
| 2008/11/07 | 51,000 | 53,000 | 50,000 | 51,500 | 30 |
| 2008/11/06 | 52,800 | 52,900 | 51,000 | 51,000 | 18 |
| 2008/11/05 | 53,000 | 53,500 | 52,100 | 52,100 | 34 |
| 2008/11/04 | 52,100 | 52,100 | 50,500 | 50,500 | 18 |
| 2008/10/31 | 50,000 | 52,000 | 49,500 | 52,000 | 22 |
| 2008/10/30 | 50,100 | 50,500 | 49,500 | 49,900 | 18 |
| 2008/10/29 | 51,500 | 51,500 | 50,000 | 50,000 | 7 |
| 2008/10/28 | 48,000 | 49,500 | 48,000 | 49,500 | 57 |
| 2008/10/27 | 52,500 | 52,500 | 49,000 | 50,700 | 19 |
| 2008/10/24 | 50,700 | 50,700 | 49,100 | 49,100 | 20 |
| 2008/10/23 | 47,900 | 49,750 | 47,900 | 49,050 | 38 |
| 2008/10/22 | 53,400 | 54,600 | 51,000 | 51,000 | 21 |
| 2008/10/21 | 53,100 | 56,400 | 53,100 | 54,900 | 29 |
| 2008/10/20 | 50,100 | 52,900 | 50,100 | 52,900 | 14 |
| 2008/10/17 | 52,500 | 53,000 | 51,100 | 51,100 | 8 |
| 2008/10/16 | 50,000 | 50,500 | 48,700 | 49,300 | 22 |
| 2008/10/15 | 50,500 | 53,000 | 50,500 | 53,000 | 38 |
| 2008/10/10 | 43,500 | 47,000 | 43,500 | 47,000 | 105 |
| 2008/10/09 | 38,700 | 43,500 | 38,700 | 43,000 | 57 |
| 2008/10/08 | 39,500 | 41,000 | 39,500 | 39,500 | 169 |
| 2008/10/07 | 43,500 | 43,500 | 43,500 | 43,500 | 34 |
| 2008/10/06 | 52,500 | 52,500 | 47,500 | 47,500 | 61 |
| 2008/10/03 | 53,700 | 54,500 | 52,500 | 52,500 | 53 |
| 2008/10/02 | 58,000 | 58,000 | 55,500 | 57,500 | 14 |
| 2008/10/01 | 60,000 | 60,000 | 58,000 | 58,000 | 21 |
| 2008/09/30 | 61,000 | 61,000 | 57,900 | 58,800 | 51 |
| 2008/09/29 | 63,200 | 64,300 | 62,100 | 63,800 | 27 |
| 2008/09/26 | 64,600 | 65,800 | 64,600 | 64,600 | 15 |
| 2008/09/25 | 62,700 | 66,000 | 62,700 | 66,000 | 4 |
| 2008/09/24 | 68,000 | 68,000 | 65,000 | 65,100 | 32 |
| 2008/09/22 | 65,000 | 67,000 | 64,100 | 66,000 | 39 |
| 2008/09/19 | 66,500 | 67,600 | 66,200 | 67,600 | 25 |
| 2008/09/18 | 62,900 | 69,000 | 62,900 | 66,000 | 102 |
| 2008/09/17 | 58,500 | 64,000 | 58,500 | 64,000 | 47 |
| 2008/09/16 | 56,800 | 60,000 | 56,800 | 59,000 | 49 |
| 2008/09/12 | 63,000 | 63,500 | 61,100 | 61,100 | 23 |
| 2008/09/11 | 63,600 | 64,000 | 60,300 | 62,000 | 23 |
| 2008/09/10 | 66,800 | 66,800 | 65,000 | 65,600 | 87 |
| 2008/09/09 | 61,900 | 61,900 | 61,900 | 61,900 | 28 |
| 2008/09/08 | 52,200 | 57,400 | 52,200 | 56,900 | 20 |
| 2008/09/05 | 52,700 | 52,700 | 51,600 | 52,500 | 32 |
| 2008/09/04 | 55,500 | 55,500 | 52,900 | 53,500 | 36 |
| 2008/09/03 | 56,300 | 57,000 | 56,200 | 57,000 | 9 |
| 2008/09/02 | 57,600 | 58,900 | 57,400 | 57,600 | 32 |
| 2008/09/01 | 59,200 | 59,200 | 54,000 | 57,500 | 39 |
| 2008/08/29 | 58,100 | 59,200 | 57,800 | 58,800 | 40 |
| 2008/08/28 | 54,200 | 58,000 | 54,000 | 57,000 | 80 |
| 2008/08/27 | 53,400 | 54,000 | 52,300 | 54,000 | 24 |
| 2008/08/26 | 52,200 | 53,500 | 52,200 | 53,500 | 22 |
| 2008/08/25 | 51,600 | 52,400 | 51,500 | 51,700 | 34 |
| 2008/08/22 | 51,000 | 51,800 | 50,100 | 51,800 | 18 |
| 2008/08/21 | 52,200 | 52,200 | 50,300 | 51,300 | 77 |
| 2008/08/20 | 54,400 | 54,400 | 52,700 | 52,700 | 34 |
| 2008/08/19 | 56,300 | 56,400 | 53,100 | 54,000 | 100 |
| 2008/08/18 | 58,100 | 58,100 | 56,000 | 57,500 | 39 |
| 2008/08/15 | 58,100 | 58,700 | 57,500 | 58,600 | 40 |
| 2008/08/14 | 58,500 | 58,800 | 57,000 | 57,300 | 15 |
| 2008/08/13 | 58,300 | 58,300 | 57,000 | 57,600 | 33 |
| 2008/08/12 | 58,800 | 58,800 | 56,000 | 56,300 | 116 |
| 2008/08/11 | 63,200 | 63,800 | 60,900 | 60,900 | 54 |
| 2008/08/08 | 65,500 | 66,200 | 64,000 | 64,000 | 40 |
| 2008/08/07 | 65,400 | 66,700 | 64,100 | 66,700 | 109 |
| 2008/08/06 | 69,200 | 70,000 | 69,000 | 69,100 | 38 |
| 2008/08/05 | 66,900 | 68,900 | 66,500 | 68,000 | 53 |
| 2008/08/04 | 68,300 | 68,500 | 66,200 | 67,000 | 63 |
| 2008/08/01 | 69,300 | 69,300 | 68,200 | 68,400 | 42 |
| 2008/07/31 | 70,500 | 70,800 | 69,300 | 69,300 | 62 |
| 2008/07/30 | 71,200 | 71,900 | 71,000 | 71,500 | 22 |
| 2008/07/29 | 71,500 | 71,500 | 71,000 | 71,100 | 20 |
| 2008/07/28 | 72,900 | 72,900 | 71,500 | 71,500 | 13 |
| 2008/07/25 | 70,500 | 71,000 | 70,400 | 70,600 | 12 |
| 2008/07/24 | 71,900 | 72,000 | 70,000 | 71,000 | 34 |
| 2008/07/23 | 69,100 | 71,500 | 69,100 | 70,100 | 27 |
| 2008/07/22 | 71,000 | 71,000 | 67,500 | 69,000 | 153 |
| 2008/07/18 | 71,600 | 72,000 | 69,500 | 72,000 | 71 |
| 2008/07/17 | 73,000 | 73,300 | 72,600 | 72,600 | 25 |
| 2008/07/16 | 71,300 | 72,000 | 71,000 | 72,000 | 55 |
| 2008/07/15 | 73,100 | 73,100 | 70,500 | 72,200 | 31 |
| 2008/07/14 | 73,900 | 73,900 | 72,500 | 73,500 | 5 |
| 2008/07/11 | 72,000 | 74,400 | 72,000 | 74,400 | 45 |
| 2008/07/10 | 70,600 | 73,800 | 70,600 | 73,000 | 21 |
| 2008/07/09 | 71,400 | 72,400 | 71,200 | 71,200 | 16 |
| 2008/07/08 | 71,100 | 71,500 | 71,100 | 71,400 | 30 |
| 2008/07/07 | 70,200 | 73,000 | 70,200 | 71,000 | 9 |
| 2008/07/04 | 70,400 | 71,600 | 70,100 | 70,100 | 62 |
| 2008/07/03 | 72,500 | 72,500 | 71,600 | 72,300 | 17 |
| 2008/07/02 | 74,800 | 74,800 | 71,000 | 72,200 | 33 |
| 2008/07/01 | 73,300 | 74,500 | 72,000 | 74,000 | 14 |
| 2008/06/30 | 73,300 | 73,300 | 71,600 | 73,000 | 37 |
| 2008/06/27 | 75,900 | 75,900 | 73,000 | 73,500 | 59 |
| 2008/06/26 | 75,000 | 77,800 | 74,900 | 77,000 | 18 |
| 2008/06/25 | 75,500 | 76,000 | 74,500 | 75,500 | 32 |
| 2008/06/24 | 76,300 | 76,300 | 74,500 | 75,500 | 13 |
| 2008/06/23 | 76,000 | 76,700 | 75,500 | 76,500 | 18 |
| 2008/06/20 | 77,800 | 77,900 | 75,300 | 76,900 | 16 |
| 2008/06/19 | 77,800 | 77,800 | 76,400 | 77,600 | 33 |
| 2008/06/18 | 76,900 | 77,500 | 75,800 | 77,500 | 35 |
| 2008/06/17 | 75,000 | 76,800 | 75,000 | 76,800 | 32 |
| 2008/06/16 | 74,500 | 75,000 | 73,700 | 75,000 | 43 |
| 2008/06/13 | 72,600 | 74,000 | 72,500 | 72,500 | 24 |
| 2008/06/12 | 74,000 | 75,000 | 72,800 | 72,800 | 57 |
| 2008/06/11 | 75,500 | 76,400 | 75,000 | 75,000 | 50 |
| 2008/06/10 | 79,000 | 79,000 | 75,000 | 75,500 | 81 |
| 2008/06/09 | 78,800 | 80,000 | 78,000 | 78,000 | 59 |
| 2008/06/06 | 79,700 | 81,200 | 79,500 | 80,800 | 80 |
| 2008/06/05 | 78,500 | 80,800 | 78,500 | 79,800 | 19 |
| 2008/06/04 | 78,800 | 79,500 | 77,500 | 79,000 | 47 |
| 2008/06/03 | 80,500 | 80,500 | 78,700 | 79,000 | 40 |
| 2008/06/02 | 80,200 | 81,800 | 78,500 | 80,800 | 50 |
| 2008/05/30 | 77,000 | 80,000 | 77,000 | 79,200 | 30 |
| 2008/05/29 | 76,500 | 78,300 | 76,500 | 76,900 | 97 |
| 2008/05/28 | 79,100 | 81,700 | 78,000 | 78,000 | 34 |
| 2008/05/27 | 80,200 | 80,800 | 78,500 | 79,800 | 43 |
| 2008/05/26 | 81,000 | 81,100 | 80,000 | 80,000 | 58 |
| 2008/05/23 | 82,000 | 84,000 | 80,500 | 82,500 | 86 |
| 2008/05/22 | 76,500 | 82,900 | 76,500 | 81,500 | 145 |
| 2008/05/21 | 76,100 | 77,000 | 76,000 | 76,000 | 39 |
| 2008/05/20 | 75,000 | 76,200 | 75,000 | 76,200 | 41 |
| 2008/05/19 | 77,800 | 77,800 | 73,900 | 75,900 | 69 |
| 2008/05/16 | 80,500 | 80,500 | 76,500 | 77,700 | 85 |
| 2008/05/15 | 82,600 | 82,900 | 79,500 | 80,500 | 105 |
| 2008/05/14 | 82,900 | 83,000 | 81,500 | 82,900 | 46 |
| 2008/05/13 | 84,600 | 85,900 | 80,600 | 83,400 | 67 |
| 2008/05/12 | 81,000 | 83,900 | 78,000 | 83,800 | 91 |
| 2008/05/09 | 83,700 | 84,400 | 81,800 | 83,500 | 118 |
| 2008/05/08 | 88,700 | 88,700 | 83,000 | 85,500 | 172 |
| 2008/05/07 | 84,500 | 88,800 | 83,000 | 88,800 | 212 |
| 2008/05/02 | 78,000 | 82,000 | 78,000 | 80,500 | 177 |
| 2008/05/01 | 73,500 | 78,200 | 73,500 | 76,000 | 73 |
| 2008/04/30 | 71,900 | 73,800 | 71,600 | 73,400 | 61 |
| 2008/04/28 | 72,800 | 72,800 | 71,800 | 72,000 | 33 |
| 2008/04/25 | 71,500 | 71,900 | 71,000 | 71,900 | 31 |
| 2008/04/24 | 70,900 | 71,500 | 70,500 | 71,500 | 14 |
| 2008/04/23 | 70,000 | 70,700 | 70,000 | 70,500 | 24 |
| 2008/04/22 | 71,500 | 71,500 | 70,300 | 70,300 | 19 |
| 2008/04/21 | 72,000 | 72,500 | 69,000 | 71,400 | 30 |
| 2008/04/18 | 72,000 | 72,000 | 71,100 | 71,800 | 25 |
| 2008/04/17 | 71,300 | 72,000 | 71,300 | 72,000 | 20 |
| 2008/04/16 | 71,400 | 72,200 | 71,100 | 71,100 | 39 |
| 2008/04/15 | 71,700 | 71,700 | 71,000 | 71,700 | 31 |
| 2008/04/14 | 70,000 | 71,400 | 69,500 | 71,400 | 48 |
| 2008/04/11 | 69,800 | 71,200 | 69,000 | 70,400 | 49 |
| 2008/04/10 | 69,900 | 70,700 | 69,900 | 69,900 | 26 |
| 2008/04/09 | 70,800 | 70,800 | 69,500 | 70,700 | 78 |
| 2008/04/08 | 70,900 | 71,200 | 70,900 | 71,100 | 43 |
| 2008/04/07 | 70,400 | 70,800 | 69,900 | 70,100 | 130 |
| 2008/04/04 | 70,400 | 71,400 | 70,400 | 71,400 | 47 |
| 2008/04/03 | 71,100 | 71,500 | 70,700 | 71,400 | 65 |
| 2008/04/02 | 72,900 | 72,900 | 71,400 | 71,400 | 64 |
| 2008/04/01 | 72,000 | 72,400 | 71,500 | 71,500 | 12 |
| 2008/03/31 | 73,200 | 73,200 | 71,700 | 71,700 | 30 |
| 2008/03/28 | 72,600 | 73,800 | 72,400 | 73,800 | 34 |
| 2008/03/27 | 73,000 | 74,400 | 72,500 | 72,500 | 58 |
| 2008/03/26 | 74,100 | 74,400 | 72,000 | 74,200 | 46 |
| 2008/03/25 | 76,500 | 76,500 | 73,900 | 74,600 | 39 |
| 2008/03/24 | 73,100 | 75,000 | 73,000 | 74,800 | 40 |
| 2008/03/21 | 70,900 | 73,000 | 70,800 | 73,000 | 26 |
| 2008/03/19 | 70,200 | 70,900 | 70,000 | 70,300 | 28 |
| 2008/03/18 | 70,000 | 70,000 | 68,600 | 69,200 | 38 |
| 2008/03/17 | 70,000 | 70,500 | 68,300 | 69,500 | 74 |
| 2008/03/14 | 73,500 | 73,600 | 71,100 | 72,500 | 68 |
| 2008/03/13 | 77,000 | 77,700 | 72,600 | 73,500 | 79 |
| 2008/03/12 | 84,500 | 84,500 | 76,600 | 77,600 | 190 |
| 2008/03/11 | 74,500 | 74,500 | 72,700 | 74,500 | 87 |
| 2008/03/10 | 72,500 | 72,600 | 69,500 | 69,500 | 63 |
| 2008/03/07 | 73,000 | 73,900 | 71,800 | 72,500 | 30 |
| 2008/03/06 | 71,700 | 75,000 | 71,300 | 74,500 | 57 |
| 2008/03/05 | 73,000 | 73,000 | 70,400 | 71,100 | 71 |
| 2008/03/04 | 76,000 | 76,000 | 73,100 | 73,500 | 85 |
| 2008/03/03 | 76,000 | 77,500 | 75,500 | 76,900 | 52 |
| 2008/02/29 | 80,800 | 80,800 | 78,000 | 78,900 | 107 |
| 2008/02/28 | 81,000 | 82,800 | 80,500 | 81,100 | 88 |
| 2008/02/27 | 81,000 | 81,800 | 80,100 | 81,800 | 86 |
| 2008/02/26 | 80,400 | 82,700 | 80,000 | 81,000 | 126 |
| 2008/02/25 | 76,500 | 79,900 | 76,400 | 79,900 | 108 |
| 2008/02/22 | 78,000 | 78,000 | 76,300 | 76,500 | 84 |
| 2008/02/21 | 78,000 | 80,400 | 76,200 | 78,000 | 150 |
| 2008/02/20 | 80,800 | 81,900 | 77,800 | 78,200 | 151 |
| 2008/02/19 | 82,500 | 83,400 | 80,000 | 82,800 | 217 |
| 2008/02/18 | 79,000 | 81,400 | 77,700 | 81,100 | 207 |
| 2008/02/15 | 73,000 | 78,100 | 72,200 | 78,100 | 168 |
| 2008/02/14 | 73,100 | 75,000 | 72,700 | 74,200 | 197 |
| 2008/02/13 | 74,800 | 75,000 | 70,500 | 73,000 | 267 |
| 2008/02/12 | 80,100 | 80,100 | 76,100 | 76,100 | 391 |
| 2008/02/08 | 90,000 | 94,000 | 83,600 | 86,100 | 783 |
| 2008/02/07 | 81,000 | 87,100 | 80,100 | 87,100 | 1,098 |
| 2008/02/06 | 75,000 | 79,100 | 72,800 | 77,100 | 592 |
| 2008/02/05 | 71,500 | 75,800 | 71,500 | 75,800 | 352 |
| 2008/02/04 | 72,000 | 72,100 | 70,500 | 71,500 | 229 |
| 2008/02/01 | 71,800 | 72,200 | 69,000 | 69,000 | 158 |
| 2008/01/31 | 70,900 | 70,900 | 69,100 | 70,800 | 230 |
| 2008/01/30 | 71,500 | 73,500 | 71,100 | 71,200 | 428 |
| 2008/01/29 | 77,200 | 79,000 | 70,300 | 72,300 | 971 |
| 2008/01/28 | 76,100 | 76,700 | 73,100 | 75,500 | 1,012 |
| 2008/01/25 | 70,000 | 75,500 | 70,000 | 73,100 | 2,737 |
| 2008/01/24 | 80,000 | 80,100 | 80,000 | 80,000 | 210 |
| 2008/01/23 | 115,000 | 116,000 | 100,000 | 100,000 | 93 |
| 2008/01/22 | 116,000 | 119,000 | 113,000 | 119,000 | 29 |
| 2008/01/21 | 121,000 | 121,000 | 117,000 | 120,000 | 24 |
| 2008/01/18 | 119,000 | 121,000 | 116,000 | 121,000 | 23 |
| 2008/01/17 | 121,000 | 121,000 | 117,000 | 121,000 | 19 |
| 2008/01/16 | 114,000 | 120,000 | 110,000 | 120,000 | 151 |
| 2008/01/15 | 114,000 | 118,000 | 112,000 | 118,000 | 59 |
| 2008/01/11 | 116,000 | 118,000 | 113,000 | 118,000 | 43 |
| 2008/01/10 | 114,000 | 118,000 | 113,000 | 118,000 | 26 |
| 2008/01/09 | 115,000 | 118,000 | 113,000 | 118,000 | 27 |
| 2008/01/08 | 118,000 | 118,000 | 118,000 | 118,000 | 2 |
| 2008/01/07 | 121,000 | 121,000 | 117,000 | 120,000 | 13 |
| 2008/01/04 | 122,000 | 124,000 | 118,000 | 122,000 | 7 |