2471 (株)エスプール の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 26,240 | 26,240 | 25,850 | 25,850 | 14 | 10.34 |
| 2010-12-29 | 26,080 | 26,600 | 26,080 | 26,600 | 12 | 10.64 |
| 2010-12-28 | 26,400 | 26,530 | 25,530 | 26,530 | 52 | 10.61 |
| 2010-12-27 | 27,000 | 27,900 | 27,000 | 27,900 | 151 | 11.16 |
| 2010-12-24 | 28,900 | 29,500 | 27,810 | 29,500 | 22 | 11.80 |
| 2010-12-22 | 30,850 | 30,850 | 28,600 | 29,800 | 21 | 11.92 |
| 2010-12-21 | 30,950 | 30,950 | 29,500 | 29,800 | 179 | 11.92 |
| 2010-12-20 | 29,760 | 29,760 | 29,000 | 29,500 | 36 | 11.80 |
| 2010-12-17 | 29,800 | 30,250 | 29,600 | 30,250 | 20 | 12.10 |
| 2010-12-16 | 29,480 | 29,870 | 29,480 | 29,870 | 35 | 11.95 |
| 2010-12-15 | 28,000 | 29,800 | 28,000 | 29,490 | 38 | 11.80 |
| 2010-12-14 | 27,350 | 27,500 | 27,000 | 27,500 | 14 | 11 |
| 2010-12-13 | 26,000 | 27,440 | 26,000 | 27,000 | 12 | 10.80 |
| 2010-12-10 | 25,420 | 26,290 | 25,410 | 26,290 | 5 | 10.52 |
| 2010-12-08 | 26,250 | 26,350 | 26,000 | 26,350 | 4 | 10.54 |
| 2010-12-07 | 25,210 | 26,000 | 25,210 | 26,000 | 10 | 10.40 |
| 2010-12-06 | 25,210 | 25,210 | 25,210 | 25,210 | 2 | 10.08 |
| 2010-12-03 | 25,010 | 25,200 | 25,010 | 25,200 | 3 | 10.08 |
| 2010-12-02 | 25,260 | 25,260 | 25,200 | 25,200 | 12 | 10.08 |
| 2010-12-01 | 25,200 | 25,200 | 25,200 | 25,200 | 3 | 10.08 |
| 2010-11-30 | 25,620 | 25,620 | 25,210 | 25,490 | 8 | 10.20 |
| 2010-11-29 | 26,500 | 26,500 | 25,800 | 25,800 | 23 | 10.32 |
| 2010-11-26 | 25,520 | 26,000 | 25,520 | 25,620 | 81 | 10.25 |
| 2010-11-25 | 29,600 | 29,600 | 29,000 | 29,000 | 100 | 11.60 |
| 2010-11-24 | 31,100 | 31,100 | 30,400 | 31,000 | 23 | 12.40 |
| 2010-11-22 | 28,500 | 29,900 | 28,500 | 29,900 | 16 | 11.96 |
| 2010-11-19 | 29,000 | 29,000 | 28,000 | 28,500 | 12 | 11.40 |
| 2010-11-18 | 27,000 | 28,000 | 27,000 | 28,000 | 8 | 11.20 |
| 2010-11-17 | 24,720 | 26,020 | 24,720 | 26,020 | 8 | 10.41 |
| 2010-11-16 | 24,240 | 24,240 | 24,240 | 24,240 | 2 | 9.70 |
| 2010-11-15 | 24,200 | 24,700 | 24,200 | 24,700 | 6 | 9.88 |
| 2010-11-12 | 24,200 | 24,700 | 24,200 | 24,700 | 6 | 9.88 |
| 2010-11-11 | 25,700 | 25,700 | 25,700 | 25,700 | 2 | 10.28 |
| 2010-11-09 | 24,730 | 24,730 | 24,730 | 24,730 | 5 | 9.89 |
| 2010-11-05 | 24,710 | 24,710 | 24,710 | 24,710 | 2 | 9.88 |
| 2010-11-04 | 24,600 | 24,600 | 24,600 | 24,600 | 1 | 9.84 |
| 2010-10-29 | 24,100 | 25,600 | 24,100 | 25,600 | 6 | 10.24 |
| 2010-10-28 | 27,500 | 27,500 | 25,000 | 26,500 | 24 | 10.60 |
| 2010-10-27 | 27,000 | 27,000 | 27,000 | 27,000 | 2 | 10.80 |
| 2010-10-26 | 27,500 | 27,500 | 27,100 | 27,100 | 19 | 10.84 |
| 2010-10-25 | 26,040 | 27,500 | 26,040 | 27,500 | 92 | 11 |
| 2010-10-22 | 25,100 | 25,100 | 24,800 | 24,800 | 16 | 9.92 |
| 2010-10-21 | 25,000 | 25,000 | 23,300 | 24,800 | 27 | 9.92 |
| 2010-10-20 | 25,450 | 25,450 | 23,700 | 25,300 | 11 | 10.12 |
| 2010-10-19 | 25,780 | 25,780 | 25,780 | 25,780 | 7 | 10.31 |
| 2010-10-18 | 22,900 | 23,990 | 22,900 | 23,990 | 10 | 9.60 |
| 2010-10-15 | 22,700 | 24,310 | 22,620 | 24,310 | 8 | 9.72 |
| 2010-10-14 | 23,600 | 24,500 | 23,590 | 24,500 | 45 | 9.80 |
| 2010-10-13 | 23,590 | 23,590 | 23,590 | 23,590 | 1 | 9.44 |
| 2010-10-12 | 23,000 | 23,600 | 22,930 | 23,160 | 16 | 9.26 |
| 2010-10-08 | 25,500 | 25,500 | 24,200 | 24,500 | 42 | 9.80 |
| 2010-10-07 | 25,810 | 26,200 | 25,810 | 26,110 | 7 | 10.44 |
| 2010-10-06 | 27,500 | 27,600 | 27,310 | 27,310 | 7 | 10.92 |
| 2010-10-01 | 28,000 | 29,000 | 28,000 | 29,000 | 2 | 11.60 |
| 2010-09-28 | 28,450 | 29,400 | 28,450 | 29,400 | 28 | 11.76 |
| 2010-09-27 | 30,950 | 30,950 | 28,010 | 29,200 | 121 | 11.68 |
| 2010-09-24 | 31,000 | 31,000 | 30,400 | 30,900 | 46 | 12.36 |
| 2010-09-22 | 30,900 | 30,900 | 30,050 | 30,200 | 19 | 12.08 |
| 2010-09-21 | 31,000 | 31,000 | 30,000 | 30,000 | 9 | 12 |
| 2010-09-17 | 30,000 | 30,400 | 30,000 | 30,400 | 13 | 12.16 |
| 2010-09-16 | 29,300 | 29,510 | 29,300 | 29,510 | 4 | 11.80 |
| 2010-09-15 | 29,000 | 30,000 | 29,000 | 30,000 | 6 | 12 |
| 2010-09-14 | 28,600 | 28,600 | 28,000 | 28,280 | 9 | 11.31 |
| 2010-09-13 | 28,020 | 28,500 | 27,990 | 28,500 | 10 | 11.40 |
| 2010-09-10 | 27,300 | 28,300 | 27,300 | 28,300 | 2 | 11.32 |
| 2010-09-08 | 26,700 | 28,700 | 26,700 | 28,700 | 4 | 11.48 |
| 2010-09-07 | 26,700 | 28,200 | 26,700 | 28,200 | 3 | 11.28 |
| 2010-08-30 | 28,220 | 29,720 | 28,220 | 29,720 | 22 | 11.89 |
| 2010-08-27 | 27,100 | 27,510 | 27,100 | 27,510 | 3 | 11 |
| 2010-08-26 | 28,900 | 28,900 | 26,920 | 26,920 | 25 | 10.77 |
| 2010-08-25 | 30,500 | 30,500 | 28,400 | 28,400 | 96 | 11.36 |
| 2010-08-24 | 28,500 | 31,200 | 28,500 | 29,800 | 31 | 11.92 |
| 2010-08-23 | 27,000 | 27,500 | 26,520 | 27,500 | 17 | 11 |
| 2010-08-20 | 26,300 | 26,500 | 26,300 | 26,500 | 11 | 10.60 |
| 2010-08-19 | 26,500 | 26,500 | 26,300 | 26,300 | 6 | 10.52 |
| 2010-08-18 | 26,500 | 26,500 | 26,000 | 26,000 | 3 | 10.40 |
| 2010-08-17 | 26,500 | 26,500 | 26,500 | 26,500 | 1 | 10.60 |
| 2010-08-16 | 26,500 | 26,500 | 26,500 | 26,500 | 7 | 10.60 |
| 2010-08-12 | 26,800 | 26,800 | 26,800 | 26,800 | 2 | 10.72 |
| 2010-08-09 | 25,100 | 26,500 | 23,500 | 26,500 | 8 | 10.60 |
| 2010-08-06 | 25,560 | 25,560 | 25,560 | 25,560 | 3 | 10.22 |
| 2010-08-03 | 25,600 | 25,700 | 25,600 | 25,700 | 3 | 10.28 |
| 2010-07-30 | 26,200 | 26,200 | 25,600 | 25,600 | 6 | 10.24 |
| 2010-07-29 | 26,600 | 26,700 | 25,700 | 26,700 | 12 | 10.68 |
| 2010-07-28 | 28,100 | 28,100 | 28,100 | 28,100 | 22 | 11.24 |
| 2010-07-27 | 26,800 | 28,400 | 26,800 | 27,600 | 18 | 11.04 |
| 2010-07-26 | 27,300 | 28,100 | 27,300 | 28,100 | 99 | 11.24 |
| 2010-07-23 | 26,980 | 28,080 | 26,980 | 27,800 | 23 | 11.12 |
| 2010-07-22 | 26,200 | 27,500 | 25,000 | 27,500 | 80 | 11 |
| 2010-07-21 | 28,060 | 28,150 | 26,740 | 27,700 | 152 | 11.08 |
| 2010-07-20 | 26,670 | 27,450 | 26,670 | 26,730 | 78 | 10.69 |
| 2010-07-16 | 25,000 | 25,400 | 25,000 | 25,400 | 10 | 10.16 |
| 2010-07-15 | 24,500 | 24,510 | 24,200 | 24,200 | 13 | 9.68 |
| 2010-07-14 | 25,000 | 25,000 | 25,000 | 25,000 | 20 | 10 |
| 2010-07-12 | 26,000 | 27,000 | 25,500 | 26,000 | 38 | 10.40 |
| 2010-07-07 | 26,500 | 28,400 | 26,000 | 28,400 | 14 | 11.36 |
| 2010-07-05 | 28,500 | 28,900 | 28,000 | 28,000 | 4 | 11.20 |
| 2010-07-02 | 28,900 | 28,900 | 28,000 | 28,500 | 12 | 11.40 |
| 2010-07-01 | 25,500 | 28,000 | 25,500 | 28,000 | 41 | 11.20 |
| 2010-06-30 | 25,000 | 25,000 | 25,000 | 25,000 | 3 | 10 |
| 2010-06-28 | 29,000 | 29,000 | 29,000 | 29,000 | 21 | 11.60 |
| 2010-06-25 | 28,000 | 28,000 | 27,000 | 27,000 | 98 | 10.80 |
| 2010-06-24 | 27,990 | 28,000 | 27,000 | 28,000 | 35 | 11.20 |
| 2010-06-23 | 27,000 | 28,000 | 26,630 | 28,000 | 14 | 11.20 |
| 2010-06-22 | 27,500 | 27,950 | 27,050 | 27,050 | 11 | 10.82 |
| 2010-06-21 | 26,020 | 27,300 | 25,700 | 27,300 | 11 | 10.92 |
| 2010-06-18 | 25,900 | 25,900 | 24,230 | 24,260 | 23 | 9.70 |
| 2010-06-17 | 25,520 | 25,900 | 24,800 | 25,900 | 6 | 10.36 |
| 2010-06-16 | 26,400 | 26,400 | 25,510 | 26,020 | 8 | 10.41 |
| 2010-06-15 | 25,010 | 26,400 | 25,010 | 26,400 | 4 | 10.56 |
| 2010-06-14 | 27,000 | 27,000 | 27,000 | 27,000 | 45 | 10.80 |
| 2010-06-10 | 24,300 | 24,300 | 24,000 | 24,000 | 6 | 9.60 |
| 2010-06-08 | 24,800 | 24,800 | 24,800 | 24,800 | 1 | 9.92 |
| 2010-06-07 | 23,100 | 23,100 | 23,100 | 23,100 | 1 | 9.24 |
| 2010-06-04 | 25,300 | 25,300 | 25,300 | 25,300 | 3 | 10.12 |
| 2010-06-02 | 25,250 | 25,250 | 25,250 | 25,250 | 4 | 10.10 |
| 2010-06-01 | 25,300 | 25,300 | 25,000 | 25,200 | 5 | 10.08 |
| 2010-05-31 | 26,000 | 26,000 | 25,000 | 26,000 | 24 | 10.40 |
| 2010-05-28 | 28,000 | 28,000 | 28,000 | 28,000 | 22 | 11.20 |
| 2010-05-27 | 26,000 | 26,000 | 25,500 | 26,000 | 4 | 10.40 |
| 2010-05-25 | 28,000 | 28,000 | 26,000 | 26,000 | 100 | 10.40 |
| 2010-05-24 | 26,300 | 27,800 | 26,300 | 27,500 | 11 | 11 |
| 2010-05-21 | 24,620 | 25,300 | 22,610 | 25,300 | 35 | 10.12 |
| 2010-05-20 | 24,800 | 24,800 | 24,500 | 24,700 | 9 | 9.88 |
| 2010-05-19 | 25,500 | 25,500 | 24,800 | 24,800 | 13 | 9.92 |
| 2010-05-18 | 24,000 | 24,900 | 24,000 | 24,900 | 12 | 9.96 |
| 2010-05-17 | 23,690 | 23,730 | 23,110 | 23,110 | 19 | 9.24 |
| 2010-05-14 | 23,680 | 23,710 | 23,680 | 23,690 | 8 | 9.48 |
| 2010-05-13 | 24,640 | 24,640 | 24,640 | 24,640 | 1 | 9.86 |
| 2010-05-12 | 23,630 | 23,650 | 23,630 | 23,640 | 5 | 9.46 |
| 2010-05-11 | 24,000 | 24,400 | 24,000 | 24,000 | 9 | 9.60 |
| 2010-05-10 | 23,610 | 24,500 | 23,610 | 23,640 | 18 | 9.46 |
| 2010-05-07 | 25,000 | 25,000 | 23,000 | 24,900 | 33 | 9.96 |
| 2010-05-06 | 27,300 | 27,300 | 25,700 | 25,700 | 23 | 10.28 |
| 2010-04-30 | 25,850 | 27,500 | 25,850 | 26,500 | 14 | 10.60 |
| 2010-04-28 | 28,800 | 28,800 | 25,550 | 25,550 | 149 | 10.22 |
| 2010-04-27 | 25,490 | 31,500 | 25,490 | 27,300 | 493 | 10.92 |
| 2010-04-26 | 25,900 | 26,500 | 25,900 | 26,490 | 216 | 10.60 |
| 2010-04-23 | 24,800 | 25,000 | 24,800 | 25,000 | 25 | 10 |
| 2010-04-22 | 25,100 | 25,100 | 24,710 | 24,750 | 15 | 9.90 |
| 2010-04-21 | 24,500 | 24,900 | 24,500 | 24,900 | 31 | 9.96 |
| 2010-04-20 | 24,120 | 24,250 | 23,400 | 23,550 | 96 | 9.42 |
| 2010-04-19 | 24,030 | 24,800 | 24,030 | 24,300 | 19 | 9.72 |
| 2010-04-16 | 25,680 | 25,680 | 25,000 | 25,000 | 27 | 10 |
| 2010-04-15 | 25,500 | 25,600 | 24,610 | 25,590 | 37 | 10.24 |
| 2010-04-14 | 24,400 | 24,400 | 24,140 | 24,200 | 11 | 9.68 |
| 2010-04-13 | 24,750 | 25,500 | 24,600 | 24,610 | 22 | 9.84 |
| 2010-04-12 | 25,200 | 25,200 | 25,200 | 25,200 | 11 | 10.08 |
| 2010-04-09 | 24,650 | 26,000 | 24,210 | 25,900 | 46 | 10.36 |
| 2010-04-08 | 24,510 | 24,510 | 23,600 | 24,450 | 45 | 9.78 |
| 2010-04-07 | 25,570 | 26,200 | 25,570 | 26,000 | 78 | 10.40 |
| 2010-04-06 | 23,700 | 25,000 | 23,700 | 25,000 | 33 | 10 |
| 2010-04-05 | 23,990 | 23,990 | 23,490 | 23,890 | 37 | 9.56 |
| 2010-04-02 | 23,160 | 24,000 | 23,160 | 24,000 | 5 | 9.60 |
| 2010-04-01 | 23,280 | 23,500 | 23,180 | 23,500 | 19 | 9.40 |
| 2010-03-31 | 23,950 | 23,950 | 23,950 | 23,950 | 2 | 9.58 |
| 2010-03-30 | 24,000 | 24,000 | 23,220 | 23,220 | 17 | 9.29 |
| 2010-03-29 | 24,300 | 24,500 | 23,210 | 23,210 | 41 | 9.28 |
| 2010-03-26 | 22,800 | 23,800 | 22,800 | 22,800 | 16 | 9.12 |
| 2010-03-25 | 23,800 | 23,800 | 23,510 | 23,510 | 142 | 9.40 |
| 2010-03-24 | 24,900 | 24,900 | 24,210 | 24,400 | 48 | 9.76 |
| 2010-03-23 | 23,510 | 24,400 | 23,510 | 24,300 | 65 | 9.72 |
| 2010-03-19 | 24,240 | 24,500 | 23,800 | 24,300 | 30 | 9.72 |
| 2010-03-18 | 23,500 | 23,500 | 23,400 | 23,500 | 22 | 9.40 |
| 2010-03-17 | 23,500 | 23,500 | 23,000 | 23,460 | 8 | 9.38 |
| 2010-03-16 | 23,500 | 24,000 | 23,000 | 23,500 | 104 | 9.40 |
| 2010-03-15 | 23,000 | 23,900 | 23,000 | 23,900 | 70 | 9.56 |
| 2010-03-12 | 23,000 | 23,000 | 22,900 | 23,000 | 10 | 9.20 |
| 2010-03-11 | 23,000 | 23,000 | 22,900 | 22,900 | 45 | 9.16 |
| 2010-03-10 | 22,800 | 23,000 | 22,800 | 22,900 | 3 | 9.16 |
| 2010-03-09 | 23,100 | 23,100 | 22,750 | 22,900 | 5 | 9.16 |
| 2010-03-08 | 22,700 | 23,000 | 22,700 | 23,000 | 3 | 9.20 |
| 2010-03-05 | 22,900 | 22,900 | 22,400 | 22,900 | 9 | 9.16 |
| 2010-03-04 | 23,000 | 23,100 | 22,800 | 22,900 | 9 | 9.16 |
| 2010-03-03 | 22,910 | 22,910 | 22,910 | 22,910 | 1 | 9.16 |
| 2010-03-02 | 23,200 | 23,500 | 22,800 | 22,800 | 24 | 9.12 |
| 2010-03-01 | 24,960 | 24,960 | 23,300 | 23,300 | 40 | 9.32 |
| 2010-02-26 | 24,620 | 24,620 | 23,200 | 24,000 | 46 | 9.60 |
| 2010-02-25 | 25,980 | 25,980 | 25,120 | 25,120 | 109 | 10.05 |
| 2010-02-24 | 25,300 | 25,480 | 25,000 | 25,480 | 19 | 10.19 |
| 2010-02-23 | 24,700 | 25,300 | 24,700 | 25,300 | 10 | 10.12 |
| 2010-02-22 | 23,900 | 24,200 | 23,400 | 24,200 | 33 | 9.68 |
| 2010-02-19 | 23,790 | 23,790 | 23,400 | 23,400 | 12 | 9.36 |
| 2010-02-18 | 23,000 | 23,790 | 23,000 | 23,410 | 18 | 9.36 |
| 2010-02-17 | 23,000 | 23,000 | 23,000 | 23,000 | 2 | 9.20 |
| 2010-02-16 | 23,900 | 23,900 | 23,900 | 23,900 | 1 | 9.56 |
| 2010-02-15 | 22,800 | 22,800 | 22,700 | 22,710 | 8 | 9.08 |
| 2010-02-12 | 23,450 | 23,450 | 23,450 | 23,450 | 1 | 9.38 |
| 2010-02-09 | 22,920 | 23,500 | 22,500 | 23,500 | 16 | 9.40 |
| 2010-02-08 | 22,870 | 22,900 | 22,870 | 22,900 | 5 | 9.16 |
| 2010-02-05 | 23,110 | 24,000 | 23,020 | 24,000 | 8 | 9.60 |
| 2010-02-02 | 23,800 | 23,800 | 23,040 | 23,800 | 6 | 9.52 |
| 2010-01-29 | 23,500 | 24,100 | 23,500 | 24,100 | 4 | 9.64 |
| 2010-01-28 | 23,990 | 24,000 | 23,500 | 24,000 | 54 | 9.60 |
| 2010-01-27 | 23,700 | 23,990 | 23,200 | 23,990 | 17 | 9.60 |
| 2010-01-26 | 25,100 | 25,100 | 23,350 | 23,350 | 80 | 9.34 |
| 2010-01-25 | 24,000 | 24,990 | 24,000 | 24,990 | 175 | 10 |
| 2010-01-22 | 25,060 | 25,100 | 23,500 | 24,200 | 73 | 9.68 |
| 2010-01-21 | 25,000 | 25,440 | 25,000 | 25,440 | 16 | 10.18 |
| 2010-01-20 | 24,500 | 25,500 | 24,500 | 25,500 | 46 | 10.20 |
| 2010-01-19 | 27,420 | 27,420 | 24,010 | 24,010 | 25 | 9.60 |
| 2010-01-18 | 25,150 | 25,150 | 24,300 | 24,920 | 56 | 9.97 |
| 2010-01-15 | 25,650 | 26,020 | 25,650 | 26,020 | 8 | 10.41 |
| 2010-01-14 | 27,200 | 27,200 | 26,150 | 26,150 | 10 | 10.46 |
| 2010-01-13 | 27,200 | 27,200 | 27,200 | 27,200 | 1 | 10.88 |
| 2010-01-12 | 27,200 | 27,200 | 27,200 | 27,200 | 1 | 10.88 |
| 2010-01-08 | 27,500 | 27,500 | 27,500 | 27,500 | 1 | 11 |
| 2010-01-07 | 28,000 | 28,000 | 28,000 | 28,000 | 5 | 11.20 |
| 2010-01-04 | 30,000 | 30,000 | 30,000 | 30,000 | 2 | 12 |
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
