2471 (株)エスプールの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	18,500	18,500	18,500	18,500	2	7.40
2011-12-29	18,210	18,500	18,210	18,220	7	7.29
2011-12-28	19,300	19,300	18,360	18,990	30	7.60
2011-12-27	18,750	18,880	18,220	18,500	45	7.40
2011-12-26	19,980	19,980	18,720	18,900	120	7.56
2011-12-22	19,940	19,940	18,850	19,100	22	7.64
2011-12-21	19,920	20,950	18,510	19,340	201	7.74
2011-12-20	19,300	19,300	18,260	18,980	47	7.59
2011-12-19	17,060	20,690	17,060	18,900	249	7.56
2011-12-16	15,950	16,890	15,760	16,800	37	6.72
2011-12-15	15,500	15,600	15,310	15,600	10	6.24
2011-12-14	15,350	15,500	15,260	15,500	13	6.20
2011-12-13	15,130	15,970	15,110	15,420	18	6.17
2011-12-12	14,500	14,620	14,500	14,620	20	5.85
2011-12-09	14,600	14,600	14,600	14,600	4	5.84
2011-12-08	14,840	14,840	14,820	14,820	10	5.93
2011-12-07	14,800	15,200	14,800	15,200	11	6.08
2011-12-06	15,200	15,200	15,200	15,200	1	6.08
2011-12-05	14,700	15,000	14,700	15,000	18	6
2011-12-02	14,250	15,300	14,250	15,300	25	6.12
2011-12-01	14,330	14,330	14,200	14,230	18	5.69
2011-11-30	14,400	14,400	14,320	14,350	6	5.74
2011-11-29	14,500	14,610	14,200	14,430	26	5.77
2011-11-28	16,500	16,500	14,500	15,200	56	6.08
2011-11-25	15,220	15,900	15,220	15,800	157	6.32
2011-11-24	14,450	14,500	14,440	14,500	35	5.80
2011-11-22	14,450	14,450	14,100	14,140	19	5.66
2011-11-21	14,390	14,390	14,140	14,150	6	5.66
2011-11-18	14,490	14,490	14,100	14,100	10	5.64
2011-11-17	13,990	14,100	13,690	14,010	20	5.60
2011-11-16	13,700	13,990	13,700	13,990	18	5.60
2011-11-15	13,900	14,100	13,900	14,100	23	5.64
2011-11-14	14,170	14,200	14,170	14,200	8	5.68
2011-11-11	14,110	14,460	14,000	14,460	23	5.78
2011-11-10	14,310	14,310	14,000	14,030	44	5.61
2011-11-09	14,320	14,500	14,320	14,500	7	5.80
2011-11-08	14,500	14,500	14,250	14,250	13	5.70
2011-11-07	14,770	14,770	14,740	14,740	2	5.90
2011-11-04	14,320	14,770	14,200	14,770	21	5.91
2011-11-02	14,220	14,690	14,100	14,690	28	5.88
2011-11-01	14,800	14,800	14,300	14,800	34	5.92
2011-10-31	15,260	15,260	14,700	14,810	12	5.92
2011-10-28	16,000	16,000	15,250	15,260	39	6.10
2011-10-27	15,200	15,400	15,010	15,400	44	6.16
2011-10-26	15,240	15,500	15,030	15,260	13	6.10
2011-10-25	15,200	16,900	14,800	15,490	263	6.20
2011-10-24	14,720	15,000	14,500	14,500	67	5.80
2011-10-21	14,470	14,470	14,000	14,120	23	5.65
2011-10-20	14,310	15,540	14,010	14,250	202	5.70
2011-10-19	14,320	14,470	14,170	14,200	55	5.68
2011-10-18	14,400	14,600	14,200	14,600	59	5.84
2011-10-17	14,120	14,320	14,100	14,310	26	5.72
2011-10-14	14,060	14,440	14,060	14,060	54	5.62
2011-10-13	14,130	14,230	14,000	14,160	57	5.66
2011-10-12	14,110	14,780	14,010	14,380	205	5.75
2011-10-11	15,280	15,680	14,680	14,680	232	5.87
2011-10-07	17,150	17,500	14,520	16,480	320	6.59
2011-10-06	15,890	16,750	15,890	16,750	65	6.70
2011-10-05	15,500	15,970	15,480	15,600	32	6.24
2011-10-04	15,310	15,350	15,000	15,300	23	6.12
2011-10-03	15,200	15,990	14,520	15,000	37	6
2011-09-30	14,470	14,700	14,390	14,600	43	5.84
2011-09-29	14,500	14,500	14,500	14,500	1	5.80
2011-09-28	15,400	15,990	14,280	14,420	77	5.77
2011-09-27	14,110	14,200	13,720	13,800	26	5.52
2011-09-26	15,120	15,120	14,050	14,100	129	5.64
2011-09-22	14,500	14,500	13,700	14,400	29	5.76
2011-09-21	14,890	14,890	14,200	14,200	34	5.68
2011-09-20	14,800	14,980	14,000	14,390	49	5.76
2011-09-16	13,900	14,310	13,900	14,200	34	5.68
2011-09-15	14,680	14,680	13,900	13,900	65	5.56
2011-09-14	15,000	15,100	14,220	14,680	38	5.87
2011-09-13	15,110	15,200	14,400	14,900	59	5.96
2011-09-12	15,100	16,200	15,100	15,150	66	6.06
2011-09-09	15,290	15,400	14,900	15,000	28	6
2011-09-08	16,000	16,000	14,990	14,990	124	6
2011-09-07	16,300	16,780	15,500	16,300	104	6.52
2011-09-06	18,390	18,390	16,000	16,000	232	6.40
2011-09-05	16,200	18,300	16,200	18,230	189	7.29
2011-09-02	16,180	19,200	16,030	17,200	742	6.88
2011-09-01	14,550	15,790	14,500	15,210	84	6.08
2011-08-31	14,410	14,780	14,310	14,780	54	5.91
2011-08-30	15,210	15,210	14,300	14,890	78	5.96
2011-08-29	16,200	16,200	15,600	15,700	89	6.28
2011-08-26	16,110	16,110	15,100	15,400	181	6.16
2011-08-25	17,330	17,330	16,050	16,110	278	6.44
2011-08-24	16,900	16,900	15,360	16,890	449	6.76
2011-08-23	21,000	21,180	15,360	16,500	2,173	6.60
2011-08-22	14,970	17,970	14,150	17,970	2,372	7.19
2011-08-19	13,600	14,990	13,600	14,970	149	5.99
2011-08-18	13,800	13,980	13,550	13,550	32	5.42
2011-08-17	14,450	14,850	13,050	13,500	49	5.40
2011-08-16	13,870	14,250	13,120	13,890	88	5.56
2011-08-15	12,600	15,450	12,600	13,270	193	5.31
2011-08-12	14,020	14,060	12,400	12,450	46	4.98
2011-08-11	12,200	15,500	11,900	14,000	381	5.60
2011-08-10	12,400	13,100	12,400	12,500	15	5
2011-08-09	11,900	12,470	11,900	11,900	168	4.76
2011-08-08	12,500	12,500	11,900	11,900	78	4.76
2011-08-05	12,900	13,000	12,500	12,520	89	5.01
2011-08-04	13,690	13,690	13,690	13,690	2	5.48
2011-08-02	13,130	13,700	13,100	13,700	47	5.48
2011-08-01	13,400	13,600	13,100	13,150	13	5.26
2011-07-29	13,920	14,000	13,500	13,600	31	5.44
2011-07-28	14,500	14,500	14,010	14,010	54	5.60
2011-07-27	14,530	14,530	14,010	14,300	45	5.72
2011-07-26	14,000	14,520	14,000	14,520	16	5.81
2011-07-25	14,580	14,580	14,130	14,300	118	5.72
2011-07-22	14,190	14,200	14,000	14,180	21	5.67
2011-07-21	14,570	14,570	13,950	13,980	142	5.59
2011-07-20	14,170	15,500	14,170	14,430	487	5.77
2011-07-19	13,450	13,500	13,000	13,500	50	5.40
2011-07-15	12,700	13,230	12,700	13,200	118	5.28
2011-07-14	13,450	13,450	12,900	13,160	68	5.26
2011-07-13	13,060	13,600	12,930	13,330	142	5.33
2011-07-12	13,450	13,570	13,400	13,450	260	5.38
2011-07-11	14,100	14,400	13,810	14,050	331	5.62
2011-07-08	14,930	17,200	14,060	14,400	1,699	5.76
2011-07-07	15,330	15,330	15,330	15,330	621	6.13
2011-07-06	12,290	12,350	12,000	12,330	39	4.93
2011-07-05	12,050	12,500	11,900	11,960	74	4.78
2011-07-04	12,500	12,600	11,900	12,440	130	4.98
2011-07-01	12,500	12,500	12,030	12,500	66	5
2011-06-30	12,400	12,400	12,400	12,400	1	4.96
2011-06-29	12,480	12,480	12,020	12,450	16	4.98
2011-06-28	13,300	13,300	12,000	12,000	103	4.80
2011-06-27	13,310	13,310	12,680	12,700	146	5.08
2011-06-24	12,700	12,700	12,250	12,680	28	5.07
2011-06-23	12,900	12,900	12,250	12,250	16	4.90
2011-06-22	12,230	12,600	12,000	12,600	20	5.04
2011-06-21	12,110	12,120	11,900	12,110	99	4.84
2011-06-20	12,930	12,950	11,910	12,110	69	4.84
2011-06-17	14,280	14,280	12,800	13,800	200	5.52
2011-06-16	12,210	13,910	12,000	13,910	82	5.56
2011-06-15	11,910	12,000	11,900	11,910	72	4.76
2011-06-14	11,910	12,500	11,910	11,960	28	4.78
2011-06-13	11,900	11,910	11,900	11,910	17	4.76
2011-06-10	12,100	12,490	11,900	12,400	40	4.96
2011-06-09	12,320	12,320	11,640	11,900	141	4.76
2011-06-08	12,330	12,340	12,320	12,320	8	4.93
2011-06-07	12,500	12,500	12,360	12,400	8	4.96
2011-06-06	12,810	12,900	12,500	12,500	25	5
2011-06-03	12,510	12,510	12,500	12,510	5	5
2011-06-02	12,390	13,100	12,200	12,510	6	5
2011-06-01	12,530	13,330	12,170	12,690	40	5.08
2011-05-31	13,000	13,000	12,550	12,600	18	5.04
2011-05-30	13,600	13,600	13,000	13,000	48	5.20
2011-05-27	13,050	13,440	13,000	13,040	17	5.22
2011-05-26	13,150	13,180	13,000	13,020	14	5.21
2011-05-25	13,290	13,480	13,180	13,180	156	5.27
2011-05-24	13,650	13,650	13,280	13,500	11	5.40
2011-05-23	13,670	13,670	13,210	13,210	35	5.28
2011-05-20	13,500	13,500	13,300	13,500	19	5.40
2011-05-19	13,560	13,560	13,050	13,250	22	5.30
2011-05-18	13,250	13,350	13,250	13,250	10	5.30
2011-05-17	13,360	13,360	13,010	13,340	46	5.34
2011-05-16	14,450	14,450	13,360	13,360	39	5.34
2011-05-13	13,270	14,500	13,100	14,500	67	5.80
2011-05-12	13,560	13,560	13,260	13,550	16	5.42
2011-05-11	13,900	14,000	13,800	14,000	17	5.60
2011-05-10	14,000	14,000	13,330	13,800	32	5.52
2011-05-09	13,000	14,100	12,710	13,800	116	5.52
2011-05-06	13,200	13,200	12,510	12,620	68	5.05
2011-05-02	12,800	13,450	12,800	13,220	61	5.29
2011-04-28	12,600	12,750	12,400	12,750	88	5.10
2011-04-27	12,650	13,200	12,600	12,600	74	5.04
2011-04-26	13,120	13,120	12,500	12,550	97	5.02
2011-04-25	13,400	13,400	13,100	13,120	227	5.25
2011-04-22	14,190	14,190	12,000	13,100	223	5.24
2011-04-21	14,500	14,500	13,750	13,990	81	5.60
2011-04-20	14,100	14,200	14,100	14,100	59	5.64
2011-04-19	14,480	14,480	13,850	14,100	55	5.64
2011-04-18	14,790	14,800	14,210	14,210	122	5.68
2011-04-15	13,400	14,650	13,400	14,450	132	5.78
2011-04-14	13,300	13,800	13,040	13,350	117	5.34
2011-04-13	13,700	13,700	12,810	13,300	218	5.32
2011-04-12	14,800	14,800	13,280	13,500	386	5.40
2011-04-11	15,290	15,290	14,500	14,500	136	5.80
2011-04-08	16,360	16,360	14,500	15,200	502	6.08
2011-04-07	16,200	17,900	16,200	17,900	29	7.16
2011-04-06	18,200	18,200	16,200	17,800	15	7.12
2011-04-05	19,510	19,510	19,000	19,000	34	7.60
2011-04-04	20,000	20,000	19,560	19,560	19	7.82
2011-03-31	20,000	20,200	20,000	20,200	5	8.08
2011-03-30	20,380	20,380	19,650	19,650	21	7.86
2011-03-29	20,800	21,000	20,800	20,980	12	8.39
2011-03-28	21,400	21,400	19,850	19,910	32	7.96
2011-03-25	21,350	21,980	21,270	21,270	153	8.51
2011-03-24	23,000	24,400	22,010	24,350	30	9.74
2011-03-23	23,600	23,600	22,000	22,500	20	9
2011-03-22	23,600	23,600	23,100	23,100	3	9.24
2011-03-18	18,730	21,500	18,730	21,500	4	8.60
2011-03-17	17,600	18,600	17,600	18,600	9	7.44
2011-03-16	18,700	19,500	17,500	18,700	29	7.48
2011-03-15	21,650	21,650	17,500	17,500	15	7
2011-03-14	22,230	22,300	21,000	22,300	30	8.92
2011-03-11	24,000	24,000	22,800	23,530	30	9.41
2011-03-10	24,150	24,150	24,150	24,150	4	9.66
2011-03-09	24,150	24,150	24,100	24,150	7	9.66
2011-03-07	24,160	24,860	24,160	24,160	49	9.66
2011-03-04	24,490	24,500	23,830	24,280	32	9.71
2011-03-03	24,010	24,440	24,010	24,440	5	9.78
2011-03-02	24,000	24,480	24,000	24,440	35	9.78
2011-03-01	24,300	24,300	24,000	24,000	8	9.60
2011-02-28	24,000	24,340	23,990	24,000	52	9.60
2011-02-25	23,200	23,650	23,200	23,270	145	9.31
2011-02-24	24,300	24,340	23,750	23,750	13	9.50
2011-02-23	23,680	23,680	23,400	23,640	16	9.46
2011-02-22	24,190	24,190	23,280	23,280	18	9.31
2011-02-21	23,700	23,800	23,250	23,250	26	9.30
2011-02-18	23,240	23,240	23,230	23,240	4	9.30
2011-02-17	23,040	23,040	22,940	22,940	36	9.18
2011-02-16	23,040	23,500	23,040	23,500	17	9.40
2011-02-15	23,250	23,300	22,990	23,200	16	9.28
2011-02-14	23,300	23,300	23,000	23,040	30	9.22
2011-02-10	23,200	23,500	23,200	23,500	3	9.40
2011-02-09	23,220	23,270	23,200	23,200	11	9.28
2011-02-07	23,230	23,540	23,200	23,210	18	9.28
2011-02-04	23,500	23,550	23,220	23,550	13	9.42
2011-02-03	23,510	23,900	23,510	23,900	2	9.56
2011-02-02	24,200	24,200	23,250	23,860	25	9.54
2011-02-01	23,050	23,250	23,020	23,250	10	9.30
2011-01-31	23,400	23,500	23,400	23,410	3	9.36
2011-01-28	23,200	23,680	23,010	23,020	82	9.21
2011-01-27	23,560	23,700	23,220	23,670	42	9.47
2011-01-26	24,090	24,090	23,500	23,690	36	9.48
2011-01-25	24,170	24,270	23,710	23,710	149	9.48
2011-01-24	24,620	24,670	23,670	24,670	50	9.87
2011-01-21	24,580	24,610	24,270	24,270	57	9.71
2011-01-20	25,000	25,500	24,550	25,500	120	10.20
2011-01-19	26,300	26,300	25,000	25,000	36	10
2011-01-18	25,550	25,980	25,400	25,420	67	10.17
2011-01-17	27,000	27,000	25,430	25,430	161	10.17
2011-01-14	27,300	27,300	26,350	27,090	46	10.84
2011-01-13	26,830	27,500	26,830	27,380	40	10.95
2011-01-12	26,300	26,300	26,300	26,300	3	10.52
2011-01-11	26,300	26,300	26,300	26,300	6	10.52
2011-01-07	26,300	26,300	26,300	26,300	3	10.52
2011-01-06	25,850	25,850	25,850	25,850	2	10.34
2011-01-05	25,800	25,800	25,800	25,800	8	10.32
2011-01-04	25,940	26,300	25,800	25,800	33	10.32

分割・併合履歴： [2019-09-27]1株→5株 [2018-02-26]1株→5株 [2012-11-28]1株→100株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2471 (株)エスプール の時系列データ [2011年度]

2471 (株)エスプールの時系列データ [2011年度]