3260 (株)エスポア の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 375 | 375 | 375 | 375 | 700 | 375 |
| 2008-12-29 | 355 | 380 | 355 | 375 | 3,800 | 375 |
| 2008-12-26 | 330 | 350 | 330 | 350 | 400 | 350 |
| 2008-12-25 | 340 | 350 | 340 | 350 | 500 | 350 |
| 2008-12-24 | 342 | 349 | 330 | 349 | 3,200 | 349 |
| 2008-12-22 | 400 | 400 | 390 | 392 | 2,700 | 392 |
| 2008-12-19 | 435 | 435 | 400 | 400 | 800 | 400 |
| 2008-12-18 | 405 | 405 | 405 | 405 | 500 | 405 |
| 2008-12-17 | 434 | 435 | 405 | 405 | 2,400 | 405 |
| 2008-12-16 | 435 | 435 | 435 | 435 | 1,100 | 435 |
| 2008-12-15 | 455 | 455 | 435 | 435 | 1,900 | 435 |
| 2008-12-12 | 470 | 470 | 455 | 455 | 300 | 455 |
| 2008-12-10 | 460 | 470 | 455 | 470 | 400 | 470 |
| 2008-12-09 | 450 | 460 | 450 | 460 | 400 | 460 |
| 2008-12-08 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2008-12-05 | 452 | 460 | 452 | 460 | 200 | 460 |
| 2008-12-03 | 460 | 465 | 460 | 465 | 200 | 465 |
| 2008-12-02 | 479 | 479 | 479 | 479 | 100 | 479 |
| 2008-12-01 | 470 | 470 | 470 | 470 | 200 | 470 |
| 2008-11-27 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2008-11-25 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2008-11-21 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2008-11-20 | 470 | 480 | 470 | 480 | 600 | 480 |
| 2008-11-19 | 454 | 470 | 433 | 470 | 2,000 | 470 |
| 2008-11-18 | 455 | 455 | 455 | 455 | 100 | 455 |
| 2008-11-14 | 468 | 468 | 468 | 468 | 100 | 468 |
| 2008-11-13 | 451 | 451 | 451 | 451 | 600 | 451 |
| 2008-11-12 | 471 | 480 | 470 | 470 | 300 | 470 |
| 2008-11-11 | 481 | 481 | 471 | 471 | 700 | 471 |
| 2008-11-10 | 480 | 480 | 479 | 480 | 1,400 | 480 |
| 2008-11-06 | 480 | 485 | 480 | 485 | 300 | 485 |
| 2008-11-04 | 481 | 481 | 481 | 481 | 200 | 481 |
| 2008-10-31 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2008-10-30 | 485 | 485 | 485 | 485 | 200 | 485 |
| 2008-10-29 | 480 | 480 | 435 | 480 | 600 | 480 |
| 2008-10-28 | 475 | 480 | 450 | 450 | 1,200 | 450 |
| 2008-10-27 | 475 | 495 | 475 | 495 | 200 | 495 |
| 2008-10-23 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2008-10-22 | 481 | 481 | 481 | 481 | 600 | 481 |
| 2008-10-21 | 481 | 481 | 481 | 481 | 100 | 481 |
| 2008-10-17 | 500 | 500 | 455 | 455 | 500 | 455 |
| 2008-10-16 | 500 | 500 | 500 | 500 | 300 | 500 |
| 2008-10-15 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2008-10-14 | 505 | 530 | 505 | 530 | 500 | 530 |
| 2008-10-10 | 479 | 480 | 479 | 480 | 500 | 480 |
| 2008-10-09 | 395 | 464 | 391 | 464 | 500 | 464 |
| 2008-10-08 | 446 | 450 | 390 | 390 | 900 | 390 |
| 2008-10-07 | 450 | 450 | 450 | 450 | 300 | 450 |
| 2008-10-06 | 489 | 489 | 444 | 475 | 500 | 475 |
| 2008-10-03 | 501 | 505 | 500 | 500 | 800 | 500 |
| 2008-10-02 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2008-09-30 | 530 | 530 | 530 | 530 | 200 | 530 |
| 2008-09-26 | 553 | 560 | 553 | 553 | 600 | 553 |
| 2008-09-24 | 551 | 560 | 551 | 560 | 200 | 560 |
| 2008-09-22 | 560 | 560 | 560 | 560 | 600 | 560 |
| 2008-09-19 | 580 | 600 | 580 | 600 | 200 | 600 |
| 2008-09-18 | 540 | 540 | 540 | 540 | 1,100 | 540 |
| 2008-09-17 | 570 | 570 | 560 | 560 | 300 | 560 |
| 2008-09-16 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2008-09-12 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2008-09-11 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2008-09-10 | 560 | 570 | 560 | 570 | 300 | 570 |
| 2008-09-09 | 550 | 550 | 550 | 550 | 400 | 550 |
| 2008-09-08 | 590 | 592 | 560 | 560 | 400 | 560 |
| 2008-09-05 | 575 | 575 | 570 | 570 | 200 | 570 |
| 2008-09-04 | 575 | 584 | 575 | 575 | 1,100 | 575 |
| 2008-09-03 | 578 | 578 | 576 | 576 | 300 | 576 |
| 2008-09-01 | 599 | 599 | 599 | 599 | 100 | 599 |
| 2008-08-29 | 600 | 600 | 600 | 600 | 300 | 600 |
| 2008-08-28 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2008-08-27 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2008-08-26 | 580 | 580 | 570 | 580 | 1,100 | 580 |
| 2008-08-25 | 645 | 650 | 645 | 650 | 300 | 650 |
| 2008-08-21 | 615 | 630 | 615 | 630 | 900 | 630 |
| 2008-08-20 | 611 | 615 | 611 | 615 | 1,000 | 615 |
| 2008-08-19 | 588 | 612 | 588 | 612 | 800 | 612 |
| 2008-08-18 | 635 | 635 | 623 | 625 | 500 | 625 |
| 2008-08-15 | 633 | 633 | 633 | 633 | 100 | 633 |
| 2008-08-14 | 645 | 645 | 645 | 645 | 200 | 645 |
| 2008-08-13 | 650 | 650 | 650 | 650 | 2,200 | 650 |
| 2008-08-12 | 655 | 655 | 655 | 655 | 100 | 655 |
| 2008-08-11 | 650 | 660 | 650 | 651 | 1,400 | 651 |
| 2008-08-08 | 652 | 660 | 650 | 660 | 1,400 | 660 |
| 2008-08-07 | 659 | 659 | 653 | 653 | 400 | 653 |
| 2008-08-06 | 665 | 665 | 652 | 652 | 200 | 652 |
| 2008-08-05 | 654 | 655 | 654 | 655 | 600 | 655 |
| 2008-08-04 | 656 | 657 | 650 | 650 | 900 | 650 |
| 2008-08-01 | 658 | 662 | 658 | 662 | 200 | 662 |
| 2008-07-31 | 656 | 656 | 656 | 656 | 100 | 656 |
| 2008-07-30 | 658 | 658 | 656 | 656 | 700 | 656 |
| 2008-07-29 | 659 | 659 | 657 | 657 | 400 | 657 |
| 2008-07-28 | 667 | 667 | 660 | 660 | 400 | 660 |
| 2008-07-25 | 660 | 668 | 660 | 668 | 2,000 | 668 |
| 2008-07-24 | 660 | 660 | 659 | 659 | 900 | 659 |
| 2008-07-23 | 665 | 670 | 660 | 660 | 900 | 660 |
| 2008-07-22 | 674 | 674 | 659 | 665 | 1,600 | 665 |
| 2008-07-18 | 664 | 675 | 664 | 675 | 2,700 | 675 |
| 2008-07-17 | 657 | 660 | 657 | 660 | 200 | 660 |
| 2008-07-16 | 659 | 660 | 657 | 657 | 600 | 657 |
| 2008-07-15 | 660 | 661 | 655 | 658 | 1,700 | 658 |
| 2008-07-14 | 660 | 669 | 660 | 668 | 400 | 668 |
| 2008-07-11 | 669 | 669 | 660 | 660 | 2,200 | 660 |
| 2008-07-10 | 660 | 668 | 659 | 668 | 700 | 668 |
| 2008-07-09 | 656 | 670 | 656 | 670 | 2,200 | 670 |
| 2008-07-08 | 658 | 658 | 655 | 656 | 2,500 | 656 |
| 2008-07-07 | 659 | 659 | 653 | 658 | 1,000 | 658 |
| 2008-07-04 | 650 | 659 | 650 | 659 | 2,600 | 659 |
| 2008-07-03 | 660 | 663 | 660 | 663 | 700 | 663 |
| 2008-07-02 | 668 | 670 | 655 | 670 | 1,400 | 670 |
| 2008-07-01 | 665 | 675 | 660 | 675 | 3,700 | 675 |
| 2008-06-30 | 670 | 670 | 669 | 669 | 3,500 | 669 |
| 2008-06-27 | 661 | 665 | 660 | 664 | 3,100 | 664 |
| 2008-06-26 | 678 | 678 | 665 | 665 | 800 | 665 |
| 2008-06-25 | 666 | 670 | 660 | 670 | 5,700 | 670 |
| 2008-06-24 | 668 | 668 | 660 | 660 | 4,400 | 660 |
| 2008-06-23 | 665 | 669 | 661 | 666 | 3,700 | 666 |
| 2008-06-20 | 661 | 662 | 653 | 660 | 5,500 | 660 |
| 2008-06-19 | 660 | 663 | 660 | 660 | 6,400 | 660 |
| 2008-06-18 | 660 | 662 | 652 | 658 | 4,700 | 658 |
| 2008-06-17 | 645 | 660 | 641 | 659 | 2,800 | 659 |
| 2008-06-16 | 640 | 640 | 636 | 637 | 2,800 | 637 |
| 2008-06-13 | 641 | 645 | 636 | 636 | 1,000 | 636 |
| 2008-06-12 | 640 | 659 | 640 | 650 | 1,900 | 650 |
| 2008-06-11 | 645 | 645 | 645 | 645 | 100 | 645 |
| 2008-06-10 | 655 | 655 | 641 | 645 | 1,300 | 645 |
| 2008-06-09 | 650 | 655 | 640 | 655 | 1,100 | 655 |
| 2008-06-06 | 650 | 650 | 650 | 650 | 2,300 | 650 |
| 2008-06-05 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2008-06-04 | 641 | 650 | 638 | 650 | 600 | 650 |
| 2008-06-03 | 653 | 653 | 635 | 635 | 2,400 | 635 |
| 2008-06-02 | 643 | 670 | 640 | 652 | 4,400 | 652 |
| 2008-05-30 | 645 | 648 | 640 | 640 | 4,600 | 640 |
| 2008-05-29 | 630 | 647 | 630 | 645 | 1,500 | 645 |
| 2008-05-28 | 638 | 640 | 638 | 640 | 400 | 640 |
| 2008-05-27 | 620 | 628 | 620 | 628 | 1,500 | 628 |
| 2008-05-26 | 627 | 628 | 626 | 626 | 2,100 | 626 |
| 2008-05-23 | 645 | 652 | 620 | 620 | 4,000 | 620 |
| 2008-05-22 | 627 | 650 | 620 | 630 | 3,200 | 630 |
| 2008-05-21 | 654 | 654 | 614 | 617 | 3,100 | 617 |
| 2008-05-20 | 617 | 657 | 617 | 657 | 3,600 | 657 |
| 2008-05-19 | 610 | 617 | 610 | 615 | 1,000 | 615 |
| 2008-05-16 | 608 | 609 | 600 | 609 | 1,500 | 609 |
| 2008-05-15 | 593 | 608 | 585 | 608 | 3,800 | 608 |
| 2008-05-14 | 605 | 605 | 591 | 600 | 2,900 | 600 |
| 2008-05-13 | 594 | 603 | 586 | 603 | 2,800 | 603 |
| 2008-05-12 | 588 | 594 | 583 | 594 | 1,200 | 594 |
| 2008-05-09 | 600 | 600 | 589 | 596 | 3,500 | 596 |
| 2008-05-08 | 591 | 600 | 590 | 600 | 800 | 600 |
| 2008-05-07 | 609 | 610 | 588 | 588 | 2,100 | 588 |
| 2008-05-02 | 590 | 595 | 585 | 595 | 1,400 | 595 |
| 2008-05-01 | 600 | 600 | 580 | 590 | 1,900 | 590 |
| 2008-04-30 | 589 | 600 | 586 | 599 | 1,400 | 599 |
| 2008-04-28 | 586 | 599 | 586 | 587 | 500 | 587 |
| 2008-04-25 | 581 | 581 | 580 | 580 | 1,900 | 580 |
| 2008-04-24 | 599 | 599 | 581 | 581 | 1,500 | 581 |
| 2008-04-23 | 581 | 582 | 580 | 580 | 2,100 | 580 |
| 2008-04-22 | 592 | 598 | 592 | 598 | 1,500 | 598 |
| 2008-04-21 | 588 | 591 | 581 | 591 | 2,900 | 591 |
| 2008-04-18 | 586 | 595 | 586 | 586 | 800 | 586 |
| 2008-04-17 | 581 | 590 | 581 | 581 | 1,300 | 581 |
| 2008-04-16 | 600 | 600 | 580 | 600 | 1,800 | 600 |
| 2008-04-15 | 580 | 600 | 575 | 590 | 1,500 | 590 |
| 2008-04-14 | 607 | 607 | 560 | 580 | 5,000 | 580 |
| 2008-04-11 | 525 | 547 | 525 | 547 | 2,200 | 547 |
| 2008-04-10 | 520 | 535 | 520 | 535 | 2,800 | 535 |
| 2008-04-09 | 545 | 545 | 525 | 545 | 2,200 | 545 |
| 2008-04-08 | 540 | 540 | 540 | 540 | 600 | 540 |
| 2008-04-07 | 540 | 560 | 520 | 540 | 2,700 | 540 |
| 2008-04-04 | 586 | 586 | 560 | 560 | 3,700 | 560 |
| 2008-04-03 | 591 | 591 | 570 | 585 | 3,800 | 585 |
| 2008-04-02 | 582 | 600 | 582 | 590 | 3,000 | 590 |
| 2008-04-01 | 620 | 620 | 580 | 610 | 4,400 | 610 |
| 2008-03-31 | 640 | 640 | 611 | 620 | 7,300 | 620 |
| 2008-03-28 | 530 | 600 | 510 | 600 | 12,700 | 600 |
| 2008-03-27 | 540 | 540 | 510 | 531 | 55,900 | 531 |
分割・併合履歴 ： なし
