2471 (株)エスプール の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 30,000 | 30,000 | 30,000 | 30,000 | 10 | 12 |
| 2009-12-28 | 31,700 | 31,700 | 31,700 | 31,700 | 20 | 12.68 |
| 2009-12-25 | 30,000 | 30,000 | 30,000 | 30,000 | 98 | 12 |
| 2009-12-24 | 30,000 | 30,000 | 28,700 | 29,890 | 208 | 11.96 |
| 2009-12-22 | 30,800 | 32,300 | 30,750 | 30,750 | 163 | 12.30 |
| 2009-12-21 | 28,000 | 29,290 | 27,820 | 29,290 | 46 | 11.72 |
| 2009-12-18 | 26,000 | 26,500 | 26,000 | 26,500 | 25 | 10.60 |
| 2009-12-17 | 23,910 | 24,500 | 23,910 | 24,500 | 3 | 9.80 |
| 2009-12-16 | 24,000 | 24,000 | 24,000 | 24,000 | 95 | 9.60 |
| 2009-12-15 | 25,250 | 25,250 | 24,050 | 24,050 | 6 | 9.62 |
| 2009-12-14 | 26,250 | 26,250 | 26,220 | 26,250 | 17 | 10.50 |
| 2009-12-11 | 26,300 | 26,300 | 26,300 | 26,300 | 4 | 10.52 |
| 2009-12-03 | 27,020 | 29,420 | 27,020 | 29,420 | 6 | 11.77 |
| 2009-12-02 | 29,420 | 29,420 | 29,420 | 29,420 | 1 | 11.77 |
| 2009-11-30 | 29,800 | 29,800 | 26,520 | 26,520 | 33 | 10.61 |
| 2009-11-27 | 26,600 | 27,550 | 26,550 | 27,550 | 6 | 11.02 |
| 2009-11-26 | 26,200 | 27,800 | 26,200 | 27,800 | 2 | 11.12 |
| 2009-11-25 | 29,300 | 29,300 | 28,000 | 28,000 | 101 | 11.20 |
| 2009-11-24 | 28,890 | 28,890 | 28,000 | 28,000 | 16 | 11.20 |
| 2009-11-20 | 27,910 | 28,000 | 26,840 | 27,990 | 10 | 11.20 |
| 2009-11-19 | 26,800 | 27,610 | 26,410 | 27,610 | 10 | 11.04 |
| 2009-11-18 | 27,600 | 27,600 | 26,200 | 26,980 | 7 | 10.79 |
| 2009-11-17 | 27,300 | 27,300 | 25,500 | 25,500 | 10 | 10.20 |
| 2009-11-16 | 27,000 | 27,000 | 27,000 | 27,000 | 3 | 10.80 |
| 2009-11-13 | 27,180 | 27,600 | 25,500 | 27,600 | 18 | 11.04 |
| 2009-11-12 | 24,900 | 27,100 | 24,900 | 27,100 | 7 | 10.84 |
| 2009-11-11 | 27,560 | 27,560 | 27,000 | 27,000 | 12 | 10.80 |
| 2009-11-10 | 27,560 | 27,560 | 27,560 | 27,560 | 28 | 11.02 |
| 2009-11-09 | 28,800 | 28,800 | 27,600 | 27,600 | 3 | 11.04 |
| 2009-11-06 | 28,700 | 28,810 | 28,700 | 28,810 | 11 | 11.52 |
| 2009-11-05 | 30,000 | 30,000 | 30,000 | 30,000 | 3 | 12 |
| 2009-11-04 | 29,110 | 29,110 | 29,020 | 29,020 | 5 | 11.61 |
| 2009-11-02 | 29,110 | 29,150 | 29,100 | 29,100 | 7 | 11.64 |
| 2009-10-30 | 29,300 | 29,900 | 29,210 | 29,210 | 16 | 11.68 |
| 2009-10-29 | 29,110 | 30,400 | 29,110 | 30,400 | 5 | 12.16 |
| 2009-10-28 | 30,500 | 30,500 | 29,100 | 29,100 | 23 | 11.64 |
| 2009-10-27 | 30,300 | 30,500 | 29,800 | 29,800 | 17 | 11.92 |
| 2009-10-26 | 31,600 | 31,600 | 30,700 | 31,500 | 95 | 12.60 |
| 2009-10-23 | 31,450 | 32,000 | 31,450 | 32,000 | 17 | 12.80 |
| 2009-10-22 | 30,200 | 31,300 | 29,010 | 31,300 | 53 | 12.52 |
| 2009-10-21 | 31,100 | 31,350 | 31,100 | 31,250 | 25 | 12.50 |
| 2009-10-20 | 30,700 | 32,300 | 30,700 | 32,300 | 25 | 12.92 |
| 2009-10-19 | 31,100 | 31,100 | 31,100 | 31,100 | 1 | 12.44 |
| 2009-10-16 | 30,600 | 30,700 | 30,600 | 30,650 | 7 | 12.26 |
| 2009-10-15 | 31,000 | 31,500 | 30,450 | 30,450 | 26 | 12.18 |
| 2009-10-13 | 30,700 | 30,700 | 30,300 | 30,700 | 13 | 12.28 |
| 2009-10-08 | 31,100 | 31,100 | 31,100 | 31,100 | 13 | 12.44 |
| 2009-10-07 | 30,200 | 30,200 | 30,200 | 30,200 | 14 | 12.08 |
| 2009-10-05 | 30,300 | 30,300 | 30,300 | 30,300 | 1 | 12.12 |
| 2009-10-02 | 33,300 | 33,300 | 33,100 | 33,100 | 12 | 13.24 |
| 2009-09-29 | 33,700 | 33,700 | 33,700 | 33,700 | 2 | 13.48 |
| 2009-09-28 | 37,600 | 37,600 | 35,300 | 35,300 | 35 | 14.12 |
| 2009-09-25 | 36,800 | 36,800 | 36,500 | 36,800 | 84 | 14.72 |
| 2009-09-24 | 35,900 | 36,800 | 34,800 | 36,800 | 41 | 14.72 |
| 2009-09-18 | 33,900 | 34,700 | 33,150 | 34,700 | 5 | 13.88 |
| 2009-09-17 | 33,150 | 33,800 | 32,950 | 33,500 | 14 | 13.40 |
| 2009-09-16 | 33,400 | 33,400 | 32,700 | 32,700 | 9 | 13.08 |
| 2009-09-15 | 33,150 | 33,150 | 33,000 | 33,000 | 11 | 13.20 |
| 2009-09-14 | 33,000 | 33,100 | 32,150 | 33,100 | 9 | 13.24 |
| 2009-09-11 | 33,050 | 33,050 | 33,050 | 33,050 | 1 | 13.22 |
| 2009-09-10 | 34,100 | 34,100 | 34,100 | 34,100 | 1 | 13.64 |
| 2009-09-04 | 34,200 | 34,400 | 32,450 | 32,450 | 4 | 12.98 |
| 2009-09-03 | 31,500 | 33,000 | 31,500 | 33,000 | 9 | 13.20 |
| 2009-09-01 | 33,800 | 33,800 | 33,100 | 33,100 | 5 | 13.24 |
| 2009-08-31 | 35,000 | 35,000 | 35,000 | 35,000 | 1 | 14 |
| 2009-08-28 | 36,800 | 36,800 | 36,700 | 36,700 | 17 | 14.68 |
| 2009-08-27 | 35,800 | 35,800 | 35,800 | 35,800 | 3 | 14.32 |
| 2009-08-26 | 36,900 | 36,900 | 36,800 | 36,800 | 6 | 14.72 |
| 2009-08-25 | 36,800 | 36,800 | 36,600 | 36,600 | 94 | 14.64 |
| 2009-08-24 | 34,900 | 36,000 | 34,100 | 36,000 | 65 | 14.40 |
| 2009-08-21 | 34,900 | 34,900 | 33,500 | 34,500 | 25 | 13.80 |
| 2009-08-20 | 34,600 | 34,600 | 34,000 | 34,000 | 16 | 13.60 |
| 2009-08-19 | 33,900 | 33,900 | 33,000 | 33,000 | 10 | 13.20 |
| 2009-08-18 | 32,000 | 33,200 | 32,000 | 33,200 | 10 | 13.28 |
| 2009-08-17 | 32,000 | 33,200 | 32,000 | 32,100 | 3 | 12.84 |
| 2009-08-14 | 32,000 | 32,000 | 32,000 | 32,000 | 1 | 12.80 |
| 2009-08-13 | 32,300 | 32,300 | 31,300 | 31,600 | 15 | 12.64 |
| 2009-08-12 | 32,500 | 32,500 | 32,400 | 32,400 | 5 | 12.96 |
| 2009-08-07 | 33,300 | 34,000 | 33,300 | 34,000 | 4 | 13.60 |
| 2009-08-03 | 32,200 | 33,300 | 32,200 | 33,300 | 10 | 13.32 |
| 2009-07-31 | 33,000 | 33,000 | 33,000 | 33,000 | 3 | 13.20 |
| 2009-07-30 | 32,200 | 32,200 | 32,200 | 32,200 | 10 | 12.88 |
| 2009-07-28 | 37,000 | 37,000 | 37,000 | 37,000 | 19 | 14.80 |
| 2009-07-27 | 37,000 | 37,000 | 35,000 | 35,000 | 79 | 14 |
| 2009-07-24 | 33,800 | 35,300 | 33,800 | 35,300 | 28 | 14.12 |
| 2009-07-23 | 33,800 | 35,000 | 33,800 | 33,800 | 24 | 13.52 |
| 2009-07-22 | 33,050 | 35,000 | 33,000 | 35,000 | 101 | 14 |
| 2009-07-21 | 29,920 | 31,500 | 29,920 | 31,500 | 50 | 12.60 |
| 2009-07-17 | 28,600 | 28,600 | 28,450 | 28,500 | 131 | 11.40 |
| 2009-07-15 | 27,600 | 28,000 | 27,600 | 28,000 | 25 | 11.20 |
| 2009-07-14 | 27,600 | 27,600 | 27,600 | 27,600 | 3 | 11.04 |
| 2009-07-13 | 26,910 | 27,500 | 26,200 | 27,500 | 19 | 11 |
| 2009-07-10 | 27,800 | 28,700 | 27,800 | 28,700 | 20 | 11.48 |
| 2009-07-09 | 30,300 | 30,300 | 30,000 | 30,000 | 4 | 12 |
| 2009-07-08 | 31,600 | 31,600 | 31,500 | 31,500 | 5 | 12.60 |
| 2009-07-07 | 33,600 | 33,600 | 33,600 | 33,600 | 10 | 13.44 |
| 2009-07-06 | 33,200 | 33,800 | 33,200 | 33,750 | 25 | 13.50 |
| 2009-07-03 | 30,100 | 30,200 | 29,300 | 29,400 | 38 | 11.76 |
| 2009-07-02 | 33,300 | 33,300 | 33,300 | 33,300 | 6 | 13.32 |
| 2009-06-29 | 37,300 | 37,300 | 37,300 | 37,300 | 33 | 14.92 |
| 2009-06-26 | 35,200 | 35,700 | 35,200 | 35,700 | 8 | 14.28 |
| 2009-06-25 | 35,200 | 36,000 | 33,200 | 36,000 | 98 | 14.40 |
| 2009-06-24 | 33,800 | 33,800 | 33,550 | 33,600 | 9 | 13.44 |
| 2009-06-23 | 32,900 | 33,400 | 32,200 | 33,400 | 6 | 13.36 |
| 2009-06-22 | 33,000 | 34,350 | 32,150 | 32,750 | 20 | 13.10 |
| 2009-06-19 | 34,050 | 34,050 | 32,050 | 32,050 | 16 | 12.82 |
| 2009-06-18 | 32,050 | 32,050 | 32,050 | 32,050 | 1 | 12.82 |
| 2009-06-17 | 33,900 | 33,900 | 30,250 | 32,000 | 20 | 12.80 |
| 2009-06-16 | 31,000 | 34,350 | 31,000 | 34,350 | 56 | 13.74 |
| 2009-06-15 | 30,000 | 32,000 | 30,000 | 31,100 | 23 | 12.44 |
| 2009-06-12 | 29,850 | 29,850 | 29,840 | 29,850 | 4 | 11.94 |
| 2009-06-11 | 31,000 | 31,000 | 31,000 | 31,000 | 2 | 12.40 |
| 2009-06-10 | 30,000 | 31,200 | 29,600 | 29,600 | 7 | 11.84 |
| 2009-06-09 | 30,000 | 30,800 | 30,000 | 30,000 | 4 | 12 |
| 2009-06-08 | 31,300 | 31,300 | 30,000 | 30,000 | 14 | 12 |
| 2009-06-05 | 29,600 | 30,000 | 29,600 | 30,000 | 5 | 12 |
| 2009-06-04 | 30,300 | 31,000 | 30,000 | 30,000 | 10 | 12 |
| 2009-06-02 | 30,100 | 30,100 | 30,100 | 30,100 | 1 | 12.04 |
| 2009-05-29 | 32,500 | 32,500 | 32,500 | 32,500 | 5 | 13 |
| 2009-05-28 | 32,850 | 32,850 | 31,900 | 31,900 | 29 | 12.76 |
| 2009-05-27 | 31,000 | 32,900 | 31,000 | 32,900 | 10 | 13.16 |
| 2009-05-26 | 30,000 | 31,800 | 30,000 | 31,800 | 20 | 12.72 |
| 2009-05-25 | 32,500 | 32,500 | 31,900 | 32,300 | 98 | 12.92 |
| 2009-05-22 | 30,100 | 31,700 | 30,000 | 31,700 | 40 | 12.68 |
| 2009-05-21 | 29,990 | 30,650 | 29,700 | 30,000 | 9 | 12 |
| 2009-05-20 | 29,000 | 30,500 | 29,000 | 29,600 | 17 | 11.84 |
| 2009-05-19 | 28,600 | 28,600 | 27,600 | 28,600 | 6 | 11.44 |
| 2009-05-18 | 27,100 | 27,200 | 27,100 | 27,200 | 2 | 10.88 |
| 2009-05-15 | 27,100 | 27,100 | 27,100 | 27,100 | 1 | 10.84 |
| 2009-05-14 | 27,450 | 27,950 | 27,000 | 27,950 | 5 | 11.18 |
| 2009-05-13 | 27,600 | 28,000 | 27,600 | 28,000 | 2 | 11.20 |
| 2009-05-11 | 27,000 | 27,000 | 27,000 | 27,000 | 5 | 10.80 |
| 2009-04-30 | 27,400 | 27,400 | 27,000 | 27,000 | 8 | 10.80 |
| 2009-04-28 | 31,800 | 31,800 | 27,400 | 28,000 | 31 | 11.20 |
| 2009-04-27 | 29,380 | 31,000 | 29,300 | 31,000 | 131 | 12.40 |
| 2009-04-24 | 27,500 | 27,990 | 25,900 | 27,990 | 20 | 11.20 |
| 2009-04-23 | 26,100 | 27,980 | 25,200 | 27,980 | 26 | 11.19 |
| 2009-04-22 | 26,300 | 26,500 | 24,800 | 26,500 | 39 | 10.60 |
| 2009-04-21 | 25,600 | 26,300 | 25,600 | 26,300 | 31 | 10.52 |
| 2009-04-20 | 26,600 | 26,600 | 25,000 | 25,300 | 16 | 10.12 |
| 2009-04-17 | 27,500 | 27,500 | 25,700 | 25,700 | 12 | 10.28 |
| 2009-04-16 | 26,290 | 26,300 | 26,290 | 26,300 | 2 | 10.52 |
| 2009-04-15 | 25,800 | 27,490 | 25,800 | 27,490 | 8 | 11 |
| 2009-04-14 | 25,020 | 25,500 | 25,010 | 25,500 | 6 | 10.20 |
| 2009-04-13 | 26,500 | 26,900 | 25,000 | 25,400 | 22 | 10.16 |
| 2009-04-07 | 28,000 | 28,000 | 28,000 | 28,000 | 4 | 11.20 |
| 2009-04-03 | 27,200 | 27,200 | 27,000 | 27,000 | 4 | 10.80 |
| 2009-04-02 | 27,500 | 27,500 | 27,010 | 27,010 | 7 | 10.80 |
| 2009-03-30 | 30,000 | 30,000 | 30,000 | 30,000 | 26 | 12 |
| 2009-03-27 | 27,050 | 27,700 | 27,000 | 27,600 | 13 | 11.04 |
| 2009-03-26 | 27,600 | 27,600 | 27,010 | 27,020 | 4 | 10.81 |
| 2009-03-25 | 29,970 | 30,000 | 26,900 | 26,900 | 99 | 10.76 |
| 2009-03-24 | 28,400 | 28,550 | 28,000 | 28,550 | 26 | 11.42 |
| 2009-03-23 | 25,950 | 27,700 | 25,600 | 27,700 | 20 | 11.08 |
| 2009-03-19 | 24,800 | 25,200 | 24,800 | 25,000 | 3 | 10 |
| 2009-03-18 | 25,700 | 25,700 | 24,660 | 24,660 | 7 | 9.86 |
| 2009-03-17 | 24,500 | 25,500 | 24,000 | 25,200 | 10 | 10.08 |
| 2009-03-13 | 23,900 | 23,900 | 23,900 | 23,900 | 1 | 9.56 |
| 2009-03-12 | 23,900 | 23,900 | 23,900 | 23,900 | 1 | 9.56 |
| 2009-03-11 | 24,100 | 24,100 | 24,100 | 24,100 | 2 | 9.64 |
| 2009-03-10 | 24,100 | 24,100 | 24,100 | 24,100 | 1 | 9.64 |
| 2009-03-06 | 25,000 | 25,300 | 25,000 | 25,300 | 12 | 10.12 |
| 2009-03-04 | 27,000 | 27,000 | 27,000 | 27,000 | 4 | 10.80 |
| 2009-03-03 | 28,020 | 28,020 | 28,020 | 28,020 | 3 | 11.21 |
| 2009-03-02 | 30,850 | 30,850 | 28,000 | 28,010 | 36 | 11.20 |
| 2009-02-27 | 29,400 | 29,500 | 28,900 | 28,900 | 55 | 11.56 |
| 2009-02-26 | 28,100 | 29,480 | 28,030 | 28,200 | 139 | 11.28 |
| 2009-02-25 | 24,880 | 26,700 | 24,880 | 26,700 | 82 | 10.68 |
| 2009-02-24 | 23,700 | 23,700 | 23,200 | 23,700 | 13 | 9.48 |
| 2009-02-23 | 22,380 | 23,700 | 22,000 | 23,700 | 20 | 9.48 |
| 2009-02-20 | 21,110 | 22,400 | 21,110 | 22,380 | 12 | 8.95 |
| 2009-02-19 | 21,300 | 22,400 | 21,110 | 22,400 | 12 | 8.96 |
| 2009-02-18 | 21,700 | 23,000 | 21,700 | 23,000 | 19 | 9.20 |
| 2009-02-17 | 23,600 | 23,600 | 21,230 | 22,100 | 21 | 8.84 |
| 2009-02-16 | 24,010 | 24,010 | 24,010 | 24,010 | 18 | 9.60 |
| 2009-02-13 | 21,000 | 21,010 | 21,000 | 21,010 | 14 | 8.40 |
| 2009-02-12 | 22,710 | 22,720 | 22,020 | 22,030 | 13 | 8.81 |
| 2009-02-09 | 25,020 | 25,020 | 25,020 | 25,020 | 5 | 10.01 |
| 2009-02-06 | 25,400 | 25,400 | 25,000 | 25,010 | 13 | 10 |
| 2009-02-03 | 26,500 | 26,500 | 26,500 | 26,500 | 2 | 10.60 |
| 2009-02-02 | 26,820 | 26,830 | 26,810 | 26,810 | 69 | 10.72 |
| 2009-01-30 | 27,000 | 28,000 | 26,810 | 28,000 | 16 | 11.20 |
| 2009-01-29 | 27,510 | 28,000 | 27,510 | 28,000 | 4 | 11.20 |
| 2009-01-28 | 31,950 | 32,000 | 27,500 | 27,500 | 77 | 11 |
| 2009-01-27 | 30,450 | 30,700 | 30,450 | 30,450 | 43 | 12.18 |
| 2009-01-26 | 28,870 | 29,000 | 28,870 | 29,000 | 28 | 11.60 |
| 2009-01-23 | 26,830 | 27,500 | 26,830 | 27,500 | 10 | 11 |
| 2009-01-22 | 27,130 | 27,700 | 27,130 | 27,700 | 4 | 11.08 |
| 2009-01-21 | 27,110 | 27,120 | 27,110 | 27,120 | 7 | 10.85 |
| 2009-01-20 | 27,620 | 27,620 | 27,610 | 27,610 | 4 | 11.04 |
| 2009-01-19 | 27,600 | 27,610 | 27,600 | 27,610 | 6 | 11.04 |
| 2009-01-16 | 27,500 | 27,750 | 27,000 | 27,750 | 17 | 11.10 |
| 2009-01-15 | 27,110 | 29,400 | 27,110 | 29,400 | 12 | 11.76 |
| 2009-01-14 | 27,360 | 27,360 | 26,810 | 27,110 | 6 | 10.84 |
| 2009-01-13 | 27,360 | 27,360 | 27,350 | 27,360 | 13 | 10.94 |
| 2009-01-09 | 30,200 | 30,200 | 29,750 | 29,760 | 14 | 11.90 |
| 2009-01-08 | 30,200 | 30,200 | 30,200 | 30,200 | 7 | 12.08 |
| 2009-01-06 | 30,200 | 30,250 | 30,100 | 30,150 | 10 | 12.06 |
| 2009-01-05 | 31,100 | 31,150 | 30,200 | 30,250 | 7 | 12.10 |
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
