2471 (株)エスプール の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 135,000 | 135,000 | 132,000 | 134,000 | 47 | 53.60 |
| 2006-12-28 | 138,000 | 138,000 | 133,000 | 136,000 | 90 | 54.40 |
| 2006-12-27 | 138,000 | 138,000 | 135,000 | 136,000 | 30 | 54.40 |
| 2006-12-26 | 134,000 | 137,000 | 133,000 | 137,000 | 56 | 54.80 |
| 2006-12-25 | 139,000 | 139,000 | 134,000 | 134,000 | 57 | 53.60 |
| 2006-12-22 | 140,000 | 141,000 | 135,000 | 138,000 | 174 | 55.20 |
| 2006-12-21 | 138,000 | 146,000 | 137,000 | 143,000 | 602 | 57.20 |
| 2006-12-20 | 137,000 | 138,000 | 134,000 | 136,000 | 56 | 54.40 |
| 2006-12-19 | 136,000 | 141,000 | 133,000 | 140,000 | 169 | 56 |
| 2006-12-18 | 138,000 | 139,000 | 136,000 | 136,000 | 77 | 54.40 |
| 2006-12-15 | 140,000 | 140,000 | 137,000 | 139,000 | 97 | 55.60 |
| 2006-12-14 | 139,000 | 141,000 | 137,000 | 141,000 | 541 | 56.40 |
| 2006-12-13 | 139,000 | 140,000 | 138,000 | 139,000 | 41 | 55.60 |
| 2006-12-12 | 143,000 | 143,000 | 139,000 | 143,000 | 63 | 57.20 |
| 2006-12-11 | 147,000 | 147,000 | 142,000 | 143,000 | 54 | 57.20 |
| 2006-12-08 | 144,000 | 145,000 | 142,000 | 145,000 | 46 | 58 |
| 2006-12-07 | 142,000 | 144,000 | 141,000 | 144,000 | 94 | 57.60 |
| 2006-12-06 | 142,000 | 144,000 | 142,000 | 143,000 | 34 | 57.20 |
| 2006-12-05 | 145,000 | 146,000 | 141,000 | 144,000 | 62 | 57.60 |
| 2006-12-04 | 141,000 | 146,000 | 141,000 | 146,000 | 68 | 58.40 |
| 2006-12-01 | 144,000 | 146,000 | 143,000 | 145,000 | 24 | 58 |
| 2006-11-30 | 148,000 | 150,000 | 145,000 | 147,000 | 112 | 58.80 |
| 2006-11-29 | 148,000 | 159,000 | 144,000 | 144,000 | 336 | 57.60 |
| 2006-11-28 | 146,000 | 151,000 | 145,000 | 148,000 | 52 | 59.20 |
| 2006-11-27 | 145,000 | 151,000 | 145,000 | 150,000 | 85 | 60 |
| 2006-11-24 | 140,000 | 151,000 | 139,000 | 151,000 | 147 | 60.40 |
| 2006-11-22 | 125,000 | 146,000 | 125,000 | 142,000 | 385 | 56.80 |
| 2006-11-21 | 125,000 | 129,000 | 125,000 | 126,000 | 81 | 50.40 |
| 2006-11-20 | 138,000 | 138,000 | 124,000 | 126,000 | 165 | 50.40 |
| 2006-11-17 | 145,000 | 145,000 | 141,000 | 141,000 | 29 | 56.40 |
| 2006-11-16 | 145,000 | 145,000 | 139,000 | 145,000 | 207 | 58 |
| 2006-11-15 | 148,000 | 148,000 | 143,000 | 146,000 | 70 | 58.40 |
| 2006-11-14 | 139,000 | 147,000 | 139,000 | 146,000 | 111 | 58.40 |
| 2006-11-13 | 146,000 | 146,000 | 136,000 | 141,000 | 100 | 56.40 |
| 2006-11-10 | 146,000 | 148,000 | 145,000 | 146,000 | 46 | 58.40 |
| 2006-11-09 | 147,000 | 148,000 | 142,000 | 147,000 | 98 | 58.80 |
| 2006-11-08 | 149,000 | 150,000 | 145,000 | 148,000 | 98 | 59.20 |
| 2006-11-07 | 153,000 | 153,000 | 148,000 | 149,000 | 115 | 59.60 |
| 2006-11-06 | 155,000 | 155,000 | 151,000 | 152,000 | 27 | 60.80 |
| 2006-11-02 | 153,000 | 156,000 | 151,000 | 154,000 | 108 | 61.60 |
| 2006-11-01 | 155,000 | 155,000 | 152,000 | 152,000 | 56 | 60.80 |
| 2006-10-31 | 156,000 | 156,000 | 152,000 | 155,000 | 55 | 62 |
| 2006-10-30 | 161,000 | 161,000 | 155,000 | 156,000 | 82 | 62.40 |
| 2006-10-27 | 162,000 | 162,000 | 159,000 | 160,000 | 120 | 64 |
| 2006-10-26 | 163,000 | 163,000 | 160,000 | 160,000 | 114 | 64 |
| 2006-10-25 | 167,000 | 167,000 | 160,000 | 162,000 | 236 | 64.80 |
| 2006-10-24 | 165,000 | 176,000 | 162,000 | 164,000 | 1,812 | 65.60 |
| 2006-10-23 | 157,000 | 161,000 | 157,000 | 160,000 | 113 | 64 |
| 2006-10-20 | 162,000 | 163,000 | 157,000 | 160,000 | 135 | 64 |
| 2006-10-19 | 164,000 | 166,000 | 162,000 | 163,000 | 220 | 65.20 |
| 2006-10-18 | 157,000 | 162,000 | 156,000 | 162,000 | 117 | 64.80 |
| 2006-10-17 | 158,000 | 158,000 | 154,000 | 157,000 | 112 | 62.80 |
| 2006-10-16 | 156,000 | 161,000 | 156,000 | 158,000 | 222 | 63.20 |
| 2006-10-13 | 154,000 | 157,000 | 152,000 | 156,000 | 105 | 62.40 |
| 2006-10-12 | 144,000 | 153,000 | 143,000 | 153,000 | 115 | 61.20 |
| 2006-10-11 | 157,000 | 159,000 | 139,000 | 150,000 | 224 | 60 |
| 2006-10-10 | 152,000 | 167,000 | 150,000 | 158,000 | 595 | 63.20 |
| 2006-10-06 | 163,000 | 163,000 | 157,000 | 157,000 | 83 | 62.80 |
| 2006-10-05 | 161,000 | 164,000 | 159,000 | 163,000 | 97 | 65.20 |
| 2006-10-04 | 163,000 | 164,000 | 158,000 | 160,000 | 90 | 64 |
| 2006-10-03 | 163,000 | 163,000 | 160,000 | 163,000 | 143 | 65.20 |
| 2006-10-02 | 172,000 | 179,000 | 161,000 | 167,000 | 297 | 66.80 |
| 2006-09-29 | 167,000 | 171,000 | 166,000 | 170,000 | 182 | 68 |
| 2006-09-28 | 167,000 | 168,000 | 164,000 | 167,000 | 151 | 66.80 |
| 2006-09-27 | 159,000 | 165,000 | 159,000 | 163,000 | 205 | 65.20 |
| 2006-09-26 | 157,000 | 165,000 | 155,000 | 158,000 | 423 | 63.20 |
| 2006-09-25 | 155,000 | 156,000 | 150,000 | 155,000 | 97 | 62 |
| 2006-09-22 | 148,000 | 152,000 | 148,000 | 152,000 | 89 | 60.80 |
| 2006-09-21 | 156,000 | 156,000 | 151,000 | 154,000 | 63 | 61.60 |
| 2006-09-20 | 156,000 | 156,000 | 150,000 | 155,000 | 174 | 62 |
| 2006-09-19 | 149,000 | 175,000 | 147,000 | 157,000 | 1,375 | 62.80 |
| 2006-09-15 | 148,000 | 152,000 | 146,000 | 150,000 | 200 | 60 |
| 2006-09-14 | 160,000 | 167,000 | 151,000 | 154,000 | 164 | 61.60 |
| 2006-09-13 | 176,000 | 176,000 | 155,000 | 159,000 | 279 | 63.60 |
| 2006-09-12 | 177,000 | 178,000 | 172,000 | 174,000 | 185 | 69.60 |
| 2006-09-11 | 182,000 | 188,000 | 175,000 | 175,000 | 1,251 | 70 |
| 2006-09-08 | 178,000 | 183,000 | 175,000 | 182,000 | 288 | 72.80 |
| 2006-09-07 | 178,000 | 181,000 | 175,000 | 179,000 | 160 | 71.60 |
| 2006-09-06 | 183,000 | 184,000 | 178,000 | 179,000 | 222 | 71.60 |
| 2006-09-05 | 178,000 | 192,000 | 178,000 | 180,000 | 1,884 | 72 |
| 2006-09-04 | 175,000 | 182,000 | 174,000 | 177,000 | 691 | 70.80 |
| 2006-09-01 | 176,000 | 179,000 | 172,000 | 175,000 | 279 | 70 |
| 2006-08-31 | 185,000 | 186,000 | 175,000 | 178,000 | 606 | 71.20 |
| 2006-08-30 | 174,000 | 188,000 | 174,000 | 183,000 | 1,481 | 73.20 |
| 2006-08-29 | 174,000 | 179,000 | 171,000 | 174,000 | 194 | 69.60 |
| 2006-08-28 | 183,000 | 183,000 | 171,000 | 175,000 | 336 | 70 |
| 2006-08-25 | 190,000 | 192,000 | 179,000 | 185,000 | 1,052 | 74 |
| 2006-08-24 | 192,000 | 194,000 | 181,000 | 189,000 | 716 | 75.60 |
| 2006-08-23 | 181,000 | 199,000 | 177,000 | 195,000 | 1,707 | 78 |
| 2006-08-22 | 180,000 | 181,000 | 177,000 | 181,000 | 163 | 72.40 |
| 2006-08-21 | 185,000 | 185,000 | 178,000 | 182,000 | 253 | 72.80 |
| 2006-08-18 | 185,000 | 190,000 | 176,000 | 185,000 | 543 | 74 |
| 2006-08-17 | 199,000 | 205,000 | 181,000 | 183,000 | 3,079 | 73.20 |
| 2006-08-16 | 179,000 | 180,000 | 176,000 | 178,000 | 219 | 71.20 |
| 2006-08-15 | 180,000 | 182,000 | 175,000 | 178,000 | 270 | 71.20 |
| 2006-08-14 | 179,000 | 183,000 | 167,000 | 178,000 | 608 | 71.20 |
| 2006-08-11 | 182,000 | 196,000 | 177,000 | 181,000 | 3,141 | 72.40 |
| 2006-08-10 | 158,000 | 187,000 | 154,000 | 180,000 | 4,430 | 72 |
| 2006-08-09 | 159,000 | 161,000 | 152,000 | 158,000 | 783 | 63.20 |
| 2006-08-08 | 175,000 | 191,000 | 154,000 | 162,000 | 4,940 | 64.80 |
| 2006-08-07 | 154,000 | 165,000 | 152,000 | 165,000 | 1,290 | 66 |
| 2006-08-04 | 144,000 | 148,000 | 142,000 | 145,000 | 268 | 58 |
| 2006-08-03 | 150,000 | 150,000 | 140,000 | 143,000 | 293 | 57.20 |
| 2006-08-02 | 133,000 | 147,000 | 132,000 | 146,000 | 376 | 58.40 |
| 2006-08-01 | 132,000 | 135,000 | 130,000 | 134,000 | 119 | 53.60 |
| 2006-07-31 | 134,000 | 135,000 | 132,000 | 132,000 | 125 | 52.80 |
| 2006-07-28 | 131,000 | 131,000 | 126,000 | 128,000 | 73 | 51.20 |
| 2006-07-27 | 124,000 | 128,000 | 121,000 | 124,000 | 65 | 49.60 |
| 2006-07-26 | 127,000 | 127,000 | 121,000 | 125,000 | 213 | 50 |
| 2006-07-25 | 135,000 | 138,000 | 127,000 | 127,000 | 169 | 50.80 |
| 2006-07-24 | 131,000 | 136,000 | 127,000 | 131,000 | 97 | 52.40 |
| 2006-07-21 | 137,000 | 137,000 | 129,000 | 133,000 | 210 | 53.20 |
| 2006-07-20 | 137,000 | 145,000 | 133,000 | 142,000 | 345 | 56.80 |
| 2006-07-19 | 128,000 | 139,000 | 123,000 | 130,000 | 417 | 52 |
| 2006-07-18 | 142,000 | 143,000 | 128,000 | 128,000 | 489 | 51.20 |
| 2006-07-14 | 146,000 | 149,000 | 142,000 | 147,000 | 320 | 58.80 |
| 2006-07-13 | 157,000 | 168,000 | 149,000 | 154,000 | 778 | 61.60 |
| 2006-07-12 | 161,000 | 185,000 | 152,000 | 157,000 | 2,290 | 62.80 |
| 2006-07-11 | 174,000 | 174,000 | 161,000 | 163,000 | 242 | 65.20 |
| 2006-07-10 | 175,000 | 176,000 | 167,000 | 175,000 | 127 | 70 |
| 2006-07-07 | 185,000 | 186,000 | 177,000 | 180,000 | 147 | 72 |
| 2006-07-06 | 183,000 | 190,000 | 181,000 | 182,000 | 94 | 72.80 |
| 2006-07-05 | 183,000 | 187,000 | 182,000 | 184,000 | 198 | 73.60 |
| 2006-07-04 | 183,000 | 189,000 | 183,000 | 187,000 | 563 | 74.80 |
| 2006-07-03 | 187,000 | 193,000 | 183,000 | 192,000 | 288 | 76.80 |
| 2006-06-30 | 199,000 | 199,000 | 186,000 | 187,000 | 372 | 74.80 |
| 2006-06-29 | 194,000 | 197,000 | 190,000 | 193,000 | 240 | 77.20 |
| 2006-06-28 | 199,000 | 206,000 | 188,000 | 194,000 | 805 | 77.60 |
| 2006-06-27 | 190,000 | 192,000 | 181,000 | 186,000 | 179 | 74.40 |
| 2006-06-26 | 192,000 | 195,000 | 187,000 | 189,000 | 226 | 75.60 |
| 2006-06-23 | 197,000 | 201,000 | 190,000 | 197,000 | 385 | 78.80 |
| 2006-06-22 | 215,000 | 215,000 | 203,000 | 205,000 | 458 | 82 |
| 2006-06-21 | 210,000 | 215,000 | 201,000 | 207,000 | 549 | 82.80 |
| 2006-06-20 | 207,000 | 223,000 | 200,000 | 201,000 | 2,066 | 80.40 |
| 2006-06-19 | 215,000 | 243,000 | 207,000 | 211,000 | 5,211 | 84.40 |
| 2006-06-16 | 182,000 | 207,000 | 182,000 | 207,000 | 2,654 | 82.80 |
| 2006-06-15 | 181,000 | 183,000 | 176,000 | 177,000 | 537 | 70.80 |
| 2006-06-14 | 170,000 | 180,000 | 168,000 | 172,000 | 560 | 68.80 |
| 2006-06-13 | 168,000 | 178,000 | 165,000 | 166,000 | 466 | 66.40 |
| 2006-06-12 | 158,000 | 173,000 | 157,000 | 171,000 | 544 | 68.40 |
| 2006-06-09 | 156,000 | 162,000 | 146,000 | 162,000 | 549 | 64.80 |
| 2006-06-08 | 141,000 | 147,000 | 136,000 | 142,000 | 298 | 56.80 |
| 2006-06-07 | 157,000 | 164,000 | 146,000 | 147,000 | 478 | 58.80 |
| 2006-06-06 | 155,000 | 179,000 | 154,000 | 159,000 | 1,095 | 63.60 |
| 2006-06-05 | 146,000 | 164,000 | 138,000 | 164,000 | 1,562 | 65.60 |
| 2006-06-02 | 143,000 | 147,000 | 126,000 | 144,000 | 1,143 | 57.60 |
| 2006-06-01 | 167,000 | 170,000 | 143,000 | 146,000 | 500 | 58.40 |
| 2006-05-31 | 168,000 | 168,000 | 160,000 | 162,000 | 480 | 64.80 |
| 2006-05-30 | 180,000 | 189,000 | 175,000 | 177,000 | 556 | 70.80 |
| 2006-05-29 | 220,000 | 220,000 | 185,000 | 195,000 | 363 | 78 |
| 2006-05-26 | 232,000 | 232,000 | 218,000 | 220,000 | 228 | 88 |
| 2006-05-25 | 231,000 | 237,000 | 222,000 | 232,000 | 339 | 92.80 |
| 2006-05-24 | 229,000 | 235,000 | 226,000 | 235,000 | 94 | 94 |
| 2006-05-23 | 233,000 | 236,000 | 227,000 | 229,000 | 59 | 91.60 |
| 2006-05-22 | 237,000 | 244,000 | 226,000 | 237,000 | 278 | 94.80 |
| 2006-05-19 | 225,000 | 236,000 | 225,000 | 233,000 | 219 | 93.20 |
| 2006-05-18 | 230,000 | 232,000 | 225,000 | 231,000 | 172 | 92.40 |
| 2006-05-17 | 231,000 | 237,000 | 225,000 | 234,000 | 320 | 93.60 |
| 2006-05-16 | 251,000 | 251,000 | 230,000 | 235,000 | 369 | 94 |
| 2006-05-15 | 238,000 | 251,000 | 238,000 | 250,000 | 189 | 100 |
| 2006-05-12 | 240,000 | 253,000 | 233,000 | 247,000 | 591 | 98.80 |
| 2006-05-11 | 245,000 | 249,000 | 241,000 | 245,000 | 187 | 98 |
| 2006-05-10 | 253,000 | 254,000 | 246,000 | 251,000 | 174 | 100.40 |
| 2006-05-09 | 262,000 | 264,000 | 252,000 | 254,000 | 387 | 101.60 |
| 2006-05-08 | 262,000 | 266,000 | 259,000 | 262,000 | 442 | 104.80 |
| 2006-05-02 | 264,000 | 269,000 | 255,000 | 257,000 | 816 | 102.80 |
| 2006-05-01 | 249,000 | 272,000 | 247,000 | 269,000 | 1,676 | 107.60 |
| 2006-04-28 | 250,000 | 251,000 | 245,000 | 249,000 | 219 | 99.60 |
| 2006-04-27 | 249,000 | 256,000 | 244,000 | 250,000 | 834 | 100 |
| 2006-04-26 | 256,000 | 257,000 | 241,000 | 248,000 | 853 | 99.20 |
| 2006-04-25 | 245,000 | 260,000 | 244,000 | 255,000 | 2,748 | 102 |
| 2006-04-24 | 253,000 | 257,000 | 231,000 | 238,000 | 1,053 | 95.20 |
| 2006-04-21 | 273,000 | 275,000 | 258,000 | 258,000 | 504 | 103.20 |
| 2006-04-20 | 287,000 | 289,000 | 277,000 | 278,000 | 771 | 111.20 |
| 2006-04-19 | 310,000 | 312,000 | 291,000 | 292,000 | 402 | 116.80 |
| 2006-04-18 | 286,000 | 321,000 | 278,000 | 305,000 | 1,580 | 122 |
| 2006-04-17 | 320,000 | 320,000 | 294,000 | 300,000 | 565 | 120 |
| 2006-04-14 | 323,000 | 327,000 | 314,000 | 317,000 | 686 | 126.80 |
| 2006-04-13 | 316,000 | 324,000 | 309,000 | 320,000 | 3,032 | 128 |
| 2006-04-12 | 336,000 | 352,000 | 332,000 | 336,000 | 2,437 | 134.40 |
| 2006-04-11 | 357,000 | 361,000 | 330,000 | 341,000 | 1,248 | 136.40 |
| 2006-04-10 | 368,000 | 377,000 | 352,000 | 357,000 | 2,925 | 142.80 |
| 2006-04-07 | 342,000 | 388,000 | 342,000 | 388,000 | 8,493 | 155.20 |
| 2006-04-06 | 325,000 | 338,000 | 325,000 | 338,000 | 436 | 135.20 |
| 2006-04-05 | 335,000 | 342,000 | 324,000 | 327,000 | 340 | 130.80 |
| 2006-04-04 | 335,000 | 351,000 | 332,000 | 335,000 | 1,007 | 134 |
| 2006-04-03 | 327,000 | 336,000 | 323,000 | 330,000 | 434 | 132 |
| 2006-03-31 | 325,000 | 331,000 | 321,000 | 330,000 | 225 | 132 |
| 2006-03-30 | 333,000 | 338,000 | 317,000 | 326,000 | 444 | 130.40 |
| 2006-03-29 | 328,000 | 341,000 | 324,000 | 332,000 | 976 | 132.80 |
| 2006-03-28 | 353,000 | 357,000 | 324,000 | 324,000 | 1,993 | 129.60 |
| 2006-03-27 | 324,000 | 370,000 | 320,000 | 370,000 | 2,969 | 148 |
| 2006-03-24 | 321,000 | 321,000 | 310,000 | 320,000 | 283 | 128 |
| 2006-03-23 | 325,000 | 327,000 | 314,000 | 319,000 | 221 | 127.60 |
| 2006-03-22 | 326,000 | 337,000 | 316,000 | 322,000 | 544 | 128.80 |
| 2006-03-20 | 333,000 | 337,000 | 320,000 | 327,000 | 321 | 130.80 |
| 2006-03-17 | 342,000 | 342,000 | 318,000 | 333,000 | 512 | 133.20 |
| 2006-03-16 | 362,000 | 363,000 | 331,000 | 340,000 | 353 | 136 |
| 2006-03-15 | 368,000 | 373,000 | 356,000 | 360,000 | 411 | 144 |
| 2006-03-14 | 371,000 | 383,000 | 361,000 | 367,000 | 763 | 146.80 |
| 2006-03-13 | 364,000 | 368,000 | 353,000 | 365,000 | 745 | 146 |
| 2006-03-10 | 363,000 | 372,000 | 352,000 | 357,000 | 853 | 142.80 |
| 2006-03-09 | 351,000 | 388,000 | 347,000 | 357,000 | 2,864 | 142.80 |
| 2006-03-08 | 360,000 | 362,000 | 341,000 | 346,000 | 845 | 138.40 |
| 2006-03-07 | 380,000 | 386,000 | 356,000 | 356,000 | 937 | 142.40 |
| 2006-03-06 | 378,000 | 391,000 | 364,000 | 372,000 | 760 | 148.80 |
| 2006-03-03 | 380,000 | 413,000 | 366,000 | 368,000 | 1,978 | 147.20 |
| 2006-03-02 | 405,000 | 447,000 | 376,000 | 384,000 | 4,825 | 153.60 |
| 2006-03-01 | 340,000 | 410,000 | 335,000 | 410,000 | 3,719 | 164 |
| 2006-02-28 | 383,000 | 390,000 | 356,000 | 360,000 | 772 | 144 |
| 2006-02-27 | 432,000 | 442,000 | 382,000 | 386,000 | 2,121 | 154.40 |
| 2006-02-24 | 359,000 | 418,000 | 350,000 | 417,000 | 2,234 | 166.80 |
| 2006-02-23 | 333,000 | 369,000 | 321,000 | 369,000 | 2,526 | 147.60 |
| 2006-02-22 | 321,000 | 362,000 | 296,000 | 319,000 | 1,314 | 127.60 |
| 2006-02-21 | 337,000 | 362,000 | 295,000 | 324,000 | 1,887 | 129.60 |
| 2006-02-20 | 342,000 | 370,000 | 342,000 | 342,000 | 719 | 136.80 |
| 2006-02-17 | 437,000 | 448,000 | 392,000 | 392,000 | 2,111 | 156.80 |
| 2006-02-16 | 468,000 | 529,000 | 431,000 | 442,000 | 6,757 | 176.80 |
| 2006-02-15 | 440,000 | 485,000 | 386,000 | 479,000 | 6,157 | 191.60 |
| 2006-02-14 | 410,000 | 446,000 | 410,000 | 435,000 | 2,350 | 174 |
| 2006-02-13 | 610,000 | 616,000 | 510,000 | 510,000 | 2,735 | 204 |
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
