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 |
|---|---|---|---|---|---|
| 2009/12/30 | 64,100 | 64,100 | 63,000 | 63,000 | 22 |
| 2009/12/29 | 64,600 | 64,600 | 64,600 | 64,600 | 20 |
| 2009/12/28 | 65,900 | 66,000 | 65,100 | 65,100 | 12 |
| 2009/12/25 | 63,500 | 64,000 | 63,500 | 64,000 | 8 |
| 2009/12/24 | 62,500 | 63,000 | 62,500 | 63,000 | 32 |
| 2009/12/22 | 62,500 | 62,500 | 62,500 | 62,500 | 13 |
| 2009/12/21 | 64,000 | 64,000 | 63,000 | 64,000 | 7 |
| 2009/12/17 | 66,400 | 66,500 | 66,400 | 66,500 | 6 |
| 2009/12/16 | 65,500 | 66,000 | 65,500 | 66,000 | 4 |
| 2009/12/15 | 65,000 | 65,000 | 65,000 | 65,000 | 7 |
| 2009/12/14 | 66,400 | 66,500 | 66,400 | 66,500 | 21 |
| 2009/12/11 | 61,300 | 61,500 | 61,300 | 61,500 | 2 |
| 2009/12/10 | 62,000 | 63,000 | 61,500 | 61,500 | 19 |
| 2009/12/09 | 63,700 | 63,700 | 63,000 | 63,000 | 8 |
| 2009/12/08 | 64,000 | 64,000 | 64,000 | 64,000 | 8 |
| 2009/12/07 | 64,400 | 65,400 | 64,400 | 64,400 | 17 |
| 2009/12/04 | 66,100 | 67,000 | 65,000 | 65,000 | 7 |
| 2009/12/03 | 66,000 | 66,900 | 66,000 | 66,000 | 5 |
| 2009/12/02 | 65,000 | 65,000 | 65,000 | 65,000 | 1 |
| 2009/12/01 | 63,000 | 65,000 | 63,000 | 65,000 | 6 |
| 2009/11/30 | 60,000 | 63,000 | 60,000 | 63,000 | 2 |
| 2009/11/27 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2009/11/26 | 63,500 | 63,500 | 61,000 | 61,000 | 7 |
| 2009/11/25 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2009/11/24 | 59,000 | 59,100 | 59,000 | 59,000 | 16 |
| 2009/11/20 | 61,500 | 61,500 | 61,500 | 61,500 | 2 |
| 2009/11/19 | 61,600 | 61,600 | 61,500 | 61,500 | 50 |
| 2009/11/18 | 62,000 | 62,100 | 62,000 | 62,000 | 37 |
| 2009/11/17 | 63,400 | 63,400 | 62,000 | 62,000 | 34 |
| 2009/11/16 | 65,000 | 65,000 | 62,000 | 63,000 | 39 |
| 2009/11/13 | 65,400 | 65,400 | 65,000 | 65,400 | 15 |
| 2009/11/12 | 67,500 | 67,500 | 65,900 | 65,900 | 17 |
| 2009/11/11 | 67,500 | 67,500 | 67,000 | 67,500 | 9 |
| 2009/11/10 | 67,200 | 68,500 | 67,000 | 67,000 | 16 |
| 2009/11/09 | 68,000 | 68,300 | 68,000 | 68,300 | 5 |
| 2009/11/06 | 70,200 | 71,000 | 69,500 | 69,500 | 33 |
| 2009/11/05 | 68,000 | 71,500 | 68,000 | 71,500 | 58 |
| 2009/11/04 | 69,000 | 69,000 | 68,500 | 69,000 | 12 |
| 2009/11/02 | 67,500 | 68,500 | 67,500 | 68,000 | 11 |
| 2009/10/30 | 68,000 | 68,000 | 66,500 | 67,000 | 13 |
| 2009/10/29 | 67,200 | 67,500 | 67,000 | 67,400 | 28 |
| 2009/10/28 | 68,000 | 68,000 | 68,000 | 68,000 | 3 |
| 2009/10/27 | 69,000 | 69,000 | 68,300 | 68,300 | 3 |
| 2009/10/26 | 70,000 | 70,000 | 69,000 | 69,000 | 14 |
| 2009/10/23 | 68,600 | 69,000 | 68,600 | 69,000 | 4 |
| 2009/10/22 | 68,000 | 68,000 | 67,500 | 67,500 | 13 |
| 2009/10/21 | 70,000 | 70,000 | 68,900 | 68,900 | 11 |
| 2009/10/20 | 68,500 | 68,500 | 68,000 | 68,000 | 9 |
| 2009/10/19 | 70,000 | 70,000 | 69,200 | 69,200 | 11 |
| 2009/10/16 | 68,900 | 70,000 | 68,100 | 70,000 | 35 |
| 2009/10/15 | 67,000 | 67,900 | 67,000 | 67,900 | 2 |
| 2009/10/14 | 67,000 | 67,000 | 67,000 | 67,000 | 6 |
| 2009/10/13 | 67,500 | 67,600 | 67,500 | 67,500 | 6 |
| 2009/10/09 | 67,000 | 67,800 | 67,000 | 67,800 | 12 |
| 2009/10/08 | 67,100 | 67,100 | 66,100 | 67,000 | 7 |
| 2009/10/07 | 67,000 | 67,500 | 66,000 | 67,500 | 13 |
| 2009/10/06 | 67,000 | 67,000 | 66,400 | 66,400 | 5 |
| 2009/10/05 | 66,900 | 66,900 | 65,200 | 65,200 | 25 |
| 2009/10/02 | 69,000 | 69,000 | 67,000 | 67,000 | 24 |
| 2009/10/01 | 70,000 | 70,000 | 69,000 | 69,000 | 10 |
| 2009/09/30 | 68,300 | 69,800 | 68,200 | 69,800 | 12 |
| 2009/09/29 | 69,900 | 69,900 | 67,300 | 67,300 | 5 |
| 2009/09/28 | 68,200 | 68,200 | 68,000 | 68,100 | 5 |
| 2009/09/25 | 69,100 | 69,100 | 68,200 | 68,200 | 12 |
| 2009/09/24 | 71,000 | 71,000 | 69,000 | 69,000 | 37 |
| 2009/09/18 | 69,000 | 69,200 | 68,100 | 69,200 | 33 |
| 2009/09/17 | 69,200 | 69,600 | 69,200 | 69,300 | 22 |
| 2009/09/16 | 70,000 | 70,000 | 69,000 | 69,200 | 49 |
| 2009/09/15 | 70,000 | 70,100 | 70,000 | 70,100 | 2 |
| 2009/09/14 | 70,000 | 70,000 | 69,100 | 70,000 | 14 |
| 2009/09/11 | 70,200 | 70,500 | 70,200 | 70,500 | 7 |
| 2009/09/10 | 70,000 | 70,000 | 70,000 | 70,000 | 7 |
| 2009/09/09 | 69,800 | 69,800 | 69,800 | 69,800 | 7 |
| 2009/09/08 | 70,900 | 70,900 | 70,400 | 70,400 | 4 |
| 2009/09/07 | 69,800 | 70,900 | 69,800 | 70,700 | 11 |
| 2009/09/04 | 70,800 | 70,800 | 69,700 | 69,700 | 24 |
| 2009/09/03 | 69,900 | 70,000 | 69,900 | 69,900 | 10 |
| 2009/09/02 | 70,000 | 70,900 | 69,600 | 70,900 | 14 |
| 2009/09/01 | 70,200 | 71,000 | 70,200 | 71,000 | 5 |
| 2009/08/31 | 71,900 | 71,900 | 70,100 | 70,100 | 3 |
| 2009/08/28 | 70,100 | 71,000 | 69,700 | 71,000 | 29 |
| 2009/08/27 | 70,800 | 70,800 | 69,600 | 69,900 | 40 |
| 2009/08/26 | 70,900 | 72,000 | 70,900 | 71,000 | 79 |
| 2009/08/25 | 69,900 | 70,800 | 69,900 | 70,800 | 11 |
| 2009/08/24 | 70,000 | 71,000 | 69,800 | 69,800 | 31 |
| 2009/08/21 | 70,500 | 70,500 | 69,700 | 69,900 | 10 |
| 2009/08/20 | 70,000 | 70,100 | 69,500 | 70,100 | 20 |
| 2009/08/19 | 71,000 | 71,200 | 69,800 | 69,800 | 27 |
| 2009/08/18 | 70,000 | 72,000 | 69,500 | 72,000 | 11 |
| 2009/08/17 | 72,400 | 73,500 | 70,500 | 70,500 | 39 |
| 2009/08/14 | 71,800 | 72,000 | 71,500 | 72,000 | 4 |
| 2009/08/13 | 70,000 | 71,500 | 70,000 | 71,500 | 3 |
| 2009/08/12 | 70,500 | 70,700 | 70,000 | 70,700 | 9 |
| 2009/08/11 | 69,800 | 70,800 | 69,800 | 70,300 | 22 |
| 2009/08/10 | 72,000 | 72,000 | 71,700 | 72,000 | 3 |
| 2009/08/07 | 74,500 | 74,500 | 73,500 | 73,500 | 21 |
| 2009/08/06 | 74,800 | 75,000 | 73,200 | 73,300 | 83 |
| 2009/08/05 | 74,000 | 74,000 | 73,000 | 73,900 | 31 |
| 2009/08/04 | 72,500 | 73,100 | 72,500 | 73,100 | 24 |
| 2009/08/03 | 71,000 | 72,000 | 71,000 | 72,000 | 11 |
| 2009/07/31 | 71,700 | 71,700 | 70,000 | 70,300 | 5 |
| 2009/07/30 | 71,000 | 71,200 | 71,000 | 71,200 | 3 |
| 2009/07/29 | 70,000 | 70,000 | 70,000 | 70,000 | 1 |
| 2009/07/27 | 71,000 | 71,700 | 70,200 | 71,200 | 51 |
| 2009/07/24 | 70,300 | 70,700 | 70,200 | 70,200 | 8 |
| 2009/07/23 | 69,900 | 70,500 | 69,900 | 70,500 | 5 |
| 2009/07/22 | 69,900 | 69,900 | 69,500 | 69,800 | 9 |
| 2009/07/21 | 68,600 | 68,600 | 68,600 | 68,600 | 1 |
| 2009/07/17 | 67,200 | 68,500 | 67,100 | 68,500 | 6 |
| 2009/07/16 | 68,000 | 69,900 | 67,200 | 68,200 | 14 |
| 2009/07/15 | 68,700 | 68,700 | 68,700 | 68,700 | 1 |
| 2009/07/14 | 68,200 | 68,200 | 68,200 | 68,200 | 1 |
| 2009/07/13 | 69,500 | 69,900 | 65,600 | 66,600 | 41 |
| 2009/07/10 | 69,000 | 69,000 | 69,000 | 69,000 | 3 |
| 2009/07/09 | 70,200 | 71,200 | 69,300 | 69,300 | 49 |
| 2009/07/08 | 72,600 | 72,600 | 71,100 | 72,200 | 38 |
| 2009/07/07 | 74,000 | 74,000 | 73,000 | 73,000 | 12 |
| 2009/07/06 | 73,400 | 74,800 | 72,200 | 74,000 | 17 |
| 2009/07/03 | 73,100 | 74,400 | 73,100 | 74,400 | 18 |
| 2009/07/02 | 75,000 | 75,000 | 73,500 | 74,900 | 45 |
| 2009/07/01 | 75,500 | 75,500 | 74,700 | 75,000 | 18 |
| 2009/06/30 | 74,400 | 75,700 | 74,400 | 75,000 | 19 |
| 2009/06/29 | 76,800 | 76,800 | 75,300 | 75,300 | 8 |
| 2009/06/26 | 75,700 | 76,000 | 75,200 | 76,000 | 17 |
| 2009/06/25 | 75,500 | 76,400 | 75,000 | 75,000 | 22 |
| 2009/06/24 | 75,000 | 75,900 | 75,000 | 75,000 | 6 |
| 2009/06/23 | 75,400 | 75,400 | 74,000 | 74,200 | 18 |
| 2009/06/22 | 76,000 | 77,400 | 74,300 | 77,400 | 24 |
| 2009/06/19 | 75,000 | 76,500 | 75,000 | 76,500 | 2 |
| 2009/06/18 | 75,000 | 75,000 | 74,100 | 75,000 | 9 |
| 2009/06/17 | 75,100 | 76,500 | 75,000 | 76,500 | 14 |
| 2009/06/16 | 77,400 | 77,600 | 74,000 | 75,000 | 61 |
| 2009/06/15 | 75,800 | 77,400 | 75,700 | 77,400 | 42 |
| 2009/06/12 | 76,100 | 76,700 | 72,900 | 74,800 | 121 |
| 2009/06/11 | 81,000 | 81,000 | 75,100 | 75,500 | 642 |
| 2009/06/10 | 71,000 | 71,000 | 71,000 | 71,000 | 27 |
| 2009/06/09 | 68,100 | 68,100 | 65,100 | 66,000 | 42 |
| 2009/06/08 | 68,000 | 68,500 | 68,000 | 68,400 | 13 |
| 2009/06/05 | 67,900 | 68,000 | 67,900 | 68,000 | 4 |
| 2009/06/04 | 67,700 | 67,900 | 67,000 | 67,900 | 26 |
| 2009/06/03 | 68,600 | 68,600 | 67,000 | 68,000 | 21 |
| 2009/06/02 | 69,800 | 69,800 | 68,000 | 68,100 | 33 |
| 2009/06/01 | 67,500 | 69,000 | 67,500 | 69,000 | 54 |
| 2009/05/29 | 67,800 | 67,800 | 67,100 | 67,800 | 22 |
| 2009/05/28 | 68,000 | 68,000 | 67,100 | 67,700 | 42 |
| 2009/05/27 | 68,000 | 68,000 | 67,000 | 68,000 | 21 |
| 2009/05/26 | 68,800 | 68,800 | 67,000 | 68,000 | 29 |
| 2009/05/25 | 67,700 | 68,400 | 67,700 | 68,400 | 18 |
| 2009/05/22 | 65,100 | 67,000 | 63,400 | 67,000 | 82 |
| 2009/05/21 | 65,300 | 65,300 | 64,500 | 65,300 | 38 |
| 2009/05/20 | 66,600 | 67,000 | 65,000 | 65,300 | 41 |
| 2009/05/19 | 67,000 | 67,500 | 66,100 | 66,600 | 36 |
| 2009/05/18 | 67,800 | 67,800 | 66,100 | 66,100 | 5 |
| 2009/05/15 | 68,000 | 68,000 | 66,300 | 67,000 | 26 |
| 2009/05/14 | 70,000 | 70,000 | 67,000 | 68,500 | 45 |
| 2009/05/13 | 68,800 | 69,500 | 68,800 | 69,500 | 36 |
| 2009/05/12 | 70,000 | 70,000 | 67,200 | 68,700 | 27 |
| 2009/05/11 | 68,000 | 70,000 | 68,000 | 70,000 | 14 |
| 2009/05/08 | 66,000 | 68,300 | 65,800 | 68,300 | 15 |
| 2009/05/07 | 67,000 | 67,000 | 66,000 | 66,000 | 4 |
| 2009/05/01 | 67,500 | 67,500 | 64,500 | 67,500 | 37 |
| 2009/04/30 | 71,000 | 71,000 | 68,500 | 68,800 | 36 |
| 2009/04/28 | 66,100 | 71,000 | 66,000 | 71,000 | 53 |
| 2009/04/27 | 65,500 | 66,000 | 65,000 | 66,000 | 26 |
| 2009/04/24 | 63,600 | 64,600 | 63,000 | 64,600 | 24 |
| 2009/04/23 | 63,500 | 64,000 | 63,000 | 64,000 | 14 |
| 2009/04/22 | 63,600 | 63,600 | 61,800 | 63,000 | 43 |
| 2009/04/21 | 63,600 | 64,000 | 61,500 | 63,600 | 60 |
| 2009/04/20 | 64,500 | 65,500 | 64,300 | 65,500 | 4 |
| 2009/04/17 | 65,000 | 65,000 | 65,000 | 65,000 | 5 |
| 2009/04/16 | 66,000 | 66,000 | 64,700 | 65,500 | 9 |
| 2009/04/15 | 64,500 | 66,500 | 64,000 | 66,500 | 10 |
| 2009/04/14 | 66,600 | 66,600 | 63,500 | 65,000 | 60 |
| 2009/04/13 | 67,800 | 68,000 | 66,500 | 66,500 | 20 |
| 2009/04/10 | 67,600 | 67,800 | 67,100 | 67,800 | 16 |
| 2009/04/09 | 67,500 | 69,000 | 67,000 | 67,600 | 36 |
| 2009/04/08 | 68,500 | 70,000 | 68,500 | 70,000 | 10 |
| 2009/04/07 | 71,500 | 71,500 | 69,000 | 69,000 | 22 |
| 2009/04/06 | 71,100 | 71,700 | 67,000 | 71,700 | 37 |
| 2009/04/03 | 69,600 | 69,600 | 68,600 | 69,100 | 17 |
| 2009/04/02 | 69,800 | 69,800 | 67,000 | 67,600 | 62 |
| 2009/04/01 | 72,500 | 72,500 | 70,000 | 71,900 | 25 |
| 2009/03/31 | 72,400 | 73,800 | 70,300 | 73,800 | 69 |
| 2009/03/30 | 73,000 | 75,500 | 70,000 | 70,000 | 52 |
| 2009/03/27 | 67,000 | 72,000 | 67,000 | 72,000 | 106 |
| 2009/03/26 | 68,900 | 68,900 | 66,000 | 67,000 | 50 |
| 2009/03/25 | 71,900 | 72,000 | 67,500 | 68,000 | 63 |
| 2009/03/24 | 72,500 | 72,500 | 70,000 | 71,500 | 217 |
| 2009/03/23 | 67,500 | 67,500 | 67,500 | 67,500 | 20 |
| 2009/03/19 | 59,000 | 62,500 | 59,000 | 62,500 | 110 |
| 2009/03/18 | 60,500 | 60,500 | 55,000 | 58,000 | 264 |
| 2009/03/17 | 57,000 | 57,000 | 57,000 | 57,000 | 16 |
| 2009/03/16 | 52,000 | 52,000 | 52,000 | 52,000 | 6 |
| 2009/03/13 | 48,000 | 48,000 | 48,000 | 48,000 | 8 |
| 2009/03/12 | 46,900 | 46,900 | 44,000 | 44,000 | 52 |
| 2009/03/11 | 45,500 | 46,900 | 45,000 | 45,800 | 21 |
| 2009/03/10 | 46,000 | 46,000 | 45,100 | 45,500 | 20 |
| 2009/03/09 | 47,300 | 47,300 | 46,000 | 46,000 | 6 |
| 2009/03/06 | 46,050 | 47,400 | 45,600 | 47,400 | 18 |
| 2009/03/05 | 47,800 | 47,800 | 46,650 | 47,000 | 4 |
| 2009/03/04 | 45,650 | 47,000 | 45,250 | 47,000 | 8 |
| 2009/03/03 | 45,200 | 45,200 | 45,200 | 45,200 | 2 |
| 2009/03/02 | 45,100 | 46,000 | 44,800 | 46,000 | 13 |
| 2009/02/27 | 48,200 | 48,200 | 45,300 | 45,300 | 23 |
| 2009/02/26 | 47,400 | 48,000 | 47,000 | 48,000 | 21 |
| 2009/02/25 | 45,200 | 47,000 | 45,200 | 45,800 | 7 |
| 2009/02/24 | 44,200 | 45,100 | 43,500 | 45,000 | 29 |
| 2009/02/23 | 45,100 | 45,500 | 44,200 | 44,200 | 40 |
| 2009/02/20 | 45,500 | 47,000 | 45,500 | 47,000 | 14 |
| 2009/02/19 | 48,200 | 48,200 | 46,600 | 46,600 | 20 |
| 2009/02/18 | 50,000 | 50,000 | 46,700 | 47,000 | 105 |
| 2009/02/17 | 51,000 | 51,000 | 50,300 | 50,300 | 12 |
| 2009/02/16 | 50,600 | 51,500 | 50,500 | 51,500 | 8 |
| 2009/02/13 | 50,700 | 51,500 | 50,700 | 50,700 | 22 |
| 2009/02/12 | 52,500 | 52,500 | 51,000 | 51,900 | 31 |
| 2009/02/10 | 54,100 | 54,900 | 53,000 | 53,000 | 18 |
| 2009/02/09 | 53,100 | 53,900 | 52,500 | 53,900 | 49 |
| 2009/02/06 | 53,500 | 53,500 | 51,000 | 51,100 | 67 |
| 2009/02/05 | 56,500 | 57,000 | 55,500 | 55,500 | 100 |
| 2009/02/04 | 58,500 | 61,500 | 57,500 | 60,500 | 106 |
| 2009/02/03 | 54,500 | 58,800 | 54,300 | 57,000 | 71 |
| 2009/02/02 | 51,900 | 55,000 | 51,800 | 54,500 | 50 |
| 2009/01/30 | 51,500 | 52,000 | 51,500 | 52,000 | 13 |
| 2009/01/29 | 52,900 | 53,500 | 52,200 | 53,500 | 47 |
| 2009/01/28 | 52,300 | 52,800 | 52,000 | 52,700 | 17 |
| 2009/01/27 | 51,500 | 52,300 | 51,500 | 52,300 | 10 |
| 2009/01/26 | 51,500 | 51,500 | 51,500 | 51,500 | 13 |
| 2009/01/23 | 50,000 | 50,000 | 50,000 | 50,000 | 10 |
| 2009/01/22 | 49,900 | 50,000 | 49,000 | 50,000 | 35 |
| 2009/01/21 | 51,000 | 52,000 | 49,400 | 49,500 | 29 |
| 2009/01/20 | 53,500 | 53,500 | 52,000 | 52,500 | 25 |
| 2009/01/19 | 55,800 | 55,800 | 54,200 | 54,200 | 20 |
| 2009/01/16 | 55,500 | 56,500 | 53,100 | 55,300 | 49 |
| 2009/01/15 | 53,500 | 55,500 | 53,500 | 55,500 | 3 |
| 2009/01/14 | 54,000 | 56,500 | 54,000 | 56,500 | 8 |
| 2009/01/13 | 55,000 | 57,000 | 54,000 | 57,000 | 7 |
| 2009/01/09 | 56,000 | 56,500 | 56,000 | 56,500 | 7 |
| 2009/01/08 | 55,000 | 56,500 | 54,500 | 56,500 | 16 |
| 2009/01/07 | 57,100 | 58,000 | 55,600 | 55,600 | 28 |
| 2009/01/06 | 56,000 | 57,800 | 56,000 | 57,800 | 36 |
| 2009/01/05 | 54,200 | 56,500 | 53,600 | 56,500 | 21 |