2471 (株)エスプールの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	948	994	945	982	20,200	39.28
2013-12-27	946	950	930	944	10,400	37.76
2013-12-26	901	945	900	934	15,700	37.36
2013-12-25	990	990	900	917	34,100	36.68
2013-12-24	950	995	915	978	73,200	39.12
2013-12-20	900	907	882	897	16,800	35.88
2013-12-19	904	916	850	861	13,500	34.44
2013-12-18	832	859	832	859	14,400	34.36
2013-12-17	802	830	800	802	8,700	32.08
2013-12-16	870	873	800	800	21,800	32
2013-12-13	863	873	844	855	13,700	34.20
2013-12-12	853	879	853	865	8,200	34.60
2013-12-11	857	879	856	871	3,200	34.84
2013-12-10	870	879	850	852	13,700	34.08
2013-12-09	875	895	862	883	8,300	35.32
2013-12-06	900	920	860	876	22,500	35.04
2013-12-05	901	915	899	899	9,000	35.96
2013-12-04	904	907	897	900	6,400	36
2013-12-03	911	911	892	908	6,800	36.32
2013-12-02	920	923	891	911	10,100	36.44
2013-11-29	914	914	890	896	22,300	35.84
2013-11-28	945	949	928	928	13,200	37.12
2013-11-27	950	967	945	950	13,000	38
2013-11-26	994	1,010	950	988	24,200	39.52
2013-11-25	1,070	1,238	1,000	1,024	249,200	40.96
2013-11-22	901	1,051	895	1,051	71,900	42.04
2013-11-21	898	906	883	901	6,100	36.04
2013-11-20	895	910	875	892	16,700	35.68
2013-11-19	929	929	908	910	5,300	36.40
2013-11-18	915	925	892	908	11,200	36.32
2013-11-15	941	941	900	905	6,300	36.20
2013-11-14	927	969	926	926	8,100	37.04
2013-11-13	920	955	916	925	5,900	37
2013-11-12	889	935	889	926	9,900	37.04
2013-11-11	975	978	880	880	19,900	35.20
2013-11-08	928	1,042	926	990	23,600	39.60
2013-11-07	918	1,010	911	955	27,900	38.20
2013-11-06	945	950	902	941	23,700	37.64
2013-11-05	1,000	1,001	880	900	47,700	36
2013-11-01	1,024	1,051	990	994	13,400	39.76
2013-10-31	1,062	1,088	1,039	1,041	17,400	41.64
2013-10-30	1,090	1,091	1,032	1,032	21,000	41.28
2013-10-29	1,208	1,208	1,090	1,101	52,300	44.04
2013-10-28	1,210	1,240	1,140	1,178	24,200	47.12
2013-10-25	1,218	1,272	1,175	1,200	34,500	48
2013-10-24	1,230	1,250	1,200	1,215	19,000	48.60
2013-10-23	1,312	1,393	1,182	1,251	120,100	50.04
2013-10-22	1,080	1,370	1,080	1,312	208,300	52.48
2013-10-21	1,050	1,080	1,038	1,076	51,800	43.04
2013-10-18	980	1,027	974	1,014	35,200	40.56
2013-10-17	1,080	1,081	1,001	1,006	90,900	40.24
2013-10-16	974	974	950	972	35,600	38.88
2013-10-15	1,002	1,011	971	985	32,600	39.40
2013-10-11	1,025	1,106	1,010	1,010	50,300	40.40
2013-10-10	1,052	1,087	1,045	1,045	48,900	41.80
2013-10-09	1,006	1,044	1,000	1,010	47,200	40.40
2013-10-08	1,000	1,007	941	1,000	112,600	40
2013-10-07	1,100	1,134	1,010	1,010	120,900	40.40
2013-10-04	1,266	1,356	1,204	1,310	57,400	52.40
2013-10-03	1,270	1,298	1,256	1,296	27,100	51.84
2013-10-02	1,298	1,331	1,280	1,282	35,400	51.28
2013-10-01	1,320	1,359	1,300	1,310	36,200	52.40
2013-09-30	1,326	1,441	1,260	1,350	72,100	54
2013-09-27	1,385	1,488	1,274	1,297	121,700	51.88
2013-09-26	1,505	1,569	1,303	1,345	130,800	53.80
2013-09-25	1,423	1,689	1,406	1,464	375,500	58.56
2013-09-24	1,285	1,523	1,250	1,523	606,900	60.92
2013-09-20	1,325	1,330	1,223	1,223	73,300	48.92
2013-09-19	1,330	1,335	1,231	1,295	88,300	51.80
2013-09-18	1,339	1,374	1,250	1,330	169,700	53.20
2013-09-17	1,576	1,600	1,303	1,324	308,600	52.96
2013-09-13	1,760	1,800	1,560	1,563	274,700	62.52
2013-09-12	1,722	2,008	1,686	1,840	475,900	73.60
2013-09-11	1,999	2,197	1,658	1,800	749,900	72
2013-09-10	1,759	1,959	1,681	1,959	705,400	78.36
2013-09-09	1,400	1,559	1,303	1,559	654,200	62.36
2013-09-06	1,212	1,602	1,206	1,259	885,600	50.36
2013-09-05	1,356	1,356	1,201	1,302	646,200	52.08
2013-09-04	989	1,056	961	1,056	116,600	42.24
2013-09-03	1,056	1,086	906	906	492,400	36.24
2013-09-02	1,206	1,206	1,050	1,206	483,200	48.24
2013-08-30	906	906	906	906	11,400	36.24
2013-08-29	756	756	756	756	7,300	30.24
2013-08-28	656	656	656	656	10,900	26.24
2013-08-27	484	556	451	556	64,200	22.24
2013-08-26	426	476	417	476	89,000	19.04
2013-08-23	410	410	393	400	8,300	16
2013-08-22	400	405	390	405	4,700	16.20
2013-08-21	408	408	394	394	2,300	15.76
2013-08-20	405	405	395	395	8,500	15.80
2013-08-19	406	408	393	394	4,000	15.76
2013-08-16	394	394	385	394	2,600	15.76
2013-08-15	400	400	388	388	600	15.52
2013-08-14	389	410	389	400	2,300	16
2013-08-13	399	412	378	390	5,500	15.60
2013-08-12	404	404	378	401	800	16.04
2013-08-09	400	404	392	404	1,000	16.16
2013-08-08	399	440	382	400	21,900	16
2013-08-07	380	410	380	400	11,400	16
2013-08-06	368	386	367	380	4,500	15.20
2013-08-05	367	372	352	362	4,200	14.48
2013-08-02	368	368	345	368	5,000	14.72
2013-08-01	344	360	344	360	3,700	14.40
2013-07-31	379	379	343	360	5,600	14.40
2013-07-30	362	379	362	365	1,800	14.60
2013-07-29	397	397	360	360	6,700	14.40
2013-07-26	398	409	391	398	3,500	15.92
2013-07-25	415	415	401	401	8,800	16.04
2013-07-24	417	418	393	415	5,400	16.60
2013-07-23	403	424	390	409	11,300	16.36
2013-07-22	380	389	370	389	8,900	15.56
2013-07-19	387	387	372	375	20,600	15
2013-07-18	372	377	360	370	10,500	14.80
2013-07-17	382	383	351	378	26,400	15.12
2013-07-16	419	419	354	380	38,900	15.20
2013-07-12	403	433	403	424	10,200	16.96
2013-07-11	401	416	382	416	11,700	16.64
2013-07-10	404	426	393	404	27,400	16.16
2013-07-09	420	420	400	412	30,900	16.48
2013-07-08	420	440	413	419	58,900	16.76
2013-07-05	490	490	453	456	220,700	18.24
2013-07-04	384	410	370	410	31,000	16.40
2013-07-03	385	387	376	376	11,000	15.04
2013-07-02	384	400	362	394	23,000	15.76
2013-07-01	354	384	350	384	18,300	15.36
2013-06-28	345	368	335	346	32,400	13.84
2013-06-27	350	367	319	365	42,600	14.60
2013-06-26	366	379	333	350	86,900	14
2013-06-25	440	488	406	406	221,600	16.24
2013-06-24	506	506	488	506	102,600	20.24
2013-06-21	362	426	354	426	307,100	17.04
2013-06-20	346	380	330	346	10,000	13.84
2013-06-19	327	349	327	339	4,600	13.56
2013-06-18	304	326	304	326	5,000	13.04
2013-06-17	302	318	302	318	2,600	12.72
2013-06-14	301	301	301	301	100	12.04
2013-06-13	303	310	295	295	1,500	11.80
2013-06-12	311	317	301	310	2,500	12.40
2013-06-11	308	311	296	310	6,400	12.40
2013-06-10	311	311	311	311	100	12.44
2013-06-07	290	318	282	287	81,500	11.48
2013-06-06	292	305	292	293	3,100	11.72
2013-06-05	317	324	305	305	800	12.20
2013-06-04	303	318	301	317	2,000	12.68
2013-06-03	300	316	300	316	1,400	12.64
2013-05-31	308	308	297	308	1,300	12.32
2013-05-30	310	310	300	300	7,900	12
2013-05-29	318	318	314	316	1,600	12.64
2013-05-28	324	324	295	302	6,500	12.08
2013-05-27	325	325	308	323	7,200	12.92
2013-05-24	320	325	312	325	5,000	13
2013-05-23	323	323	302	302	3,000	12.08
2013-05-22	329	329	315	315	4,800	12.60
2013-05-21	330	330	320	323	3,100	12.92
2013-05-20	315	330	315	329	12,400	13.16
2013-05-17	305	330	305	314	2,800	12.56
2013-05-16	310	320	300	304	55,600	12.16
2013-05-15	324	330	309	311	10,900	12.44
2013-05-14	324	329	324	324	1,600	12.96
2013-05-13	345	345	318	323	6,400	12.92
2013-05-10	336	345	333	345	5,400	13.80
2013-05-09	331	365	331	340	19,600	13.60
2013-05-08	319	329	316	321	4,100	12.84
2013-05-07	310	320	303	313	5,600	12.52
2013-05-02	320	323	294	307	5,400	12.28
2013-05-01	333	333	308	316	3,000	12.64
2013-04-30	319	345	319	332	16,300	13.28
2013-04-26	301	320	301	316	22,600	12.64
2013-04-25	295	304	280	296	16,700	11.84
2013-04-24	309	309	294	294	10,000	11.76
2013-04-23	300	306	290	303	5,100	12.12
2013-04-22	308	308	288	297	9,300	11.88
2013-04-19	294	294	283	292	4,900	11.68
2013-04-18	274	289	274	289	7,000	11.56
2013-04-17	275	275	274	274	800	10.96
2013-04-16	260	266	258	265	1,300	10.60
2013-04-15	281	281	256	259	9,400	10.36
2013-04-12	272	277	272	277	4,300	11.08
2013-04-11	276	281	273	273	3,000	10.92
2013-04-10	265	270	265	270	4,700	10.80
2013-04-09	289	289	273	276	3,100	11.04
2013-04-08	287	287	277	283	3,200	11.32
2013-04-05	296	296	264	279	6,200	11.16
2013-04-04	297	305	290	295	3,200	11.80
2013-04-03	318	319	295	302	9,000	12.08
2013-04-02	249	300	247	299	22,100	11.96
2013-04-01	308	309	284	300	7,600	12
2013-03-29	329	329	292	307	11,800	12.28
2013-03-28	341	379	292	329	21,700	13.16
2013-03-27	321	340	316	330	11,100	13.20
2013-03-26	337	337	304	305	6,000	12.20
2013-03-25	320	340	300	338	26,400	13.52
2013-03-22	290	338	290	320	38,000	12.80
2013-03-21	282	285	271	280	8,600	11.20
2013-03-19	271	284	271	282	10,600	11.28
2013-03-18	285	286	281	285	3,600	11.40
2013-03-15	282	295	274	285	16,500	11.40
2013-03-14	305	312	279	282	49,500	11.28
2013-03-13	309	339	300	300	123,100	12
2013-03-12	380	380	380	380	65,900	15.20
2013-03-11	222	300	222	300	139,900	12
2013-03-08	223	223	220	220	4,800	8.80
2013-03-07	218	221	214	217	5,100	8.68
2013-03-05	222	222	220	220	1,500	8.80
2013-03-04	220	220	218	218	2,800	8.72
2013-03-01	223	223	220	220	1,600	8.80
2013-02-28	225	225	221	221	3,700	8.84
2013-02-27	221	221	218	219	1,300	8.76
2013-02-26	222	222	221	222	3,200	8.88
2013-02-25	222	222	218	220	11,800	8.80
2013-02-22	222	222	218	220	4,200	8.80
2013-02-21	221	222	220	221	2,500	8.84
2013-02-20	220	220	218	219	2,300	8.76
2013-02-19	220	220	215	215	1,200	8.60
2013-02-18	213	220	213	216	6,300	8.64
2013-02-15	217	217	213	213	1,500	8.52
2013-02-14	214	214	213	213	2,500	8.52
2013-02-13	215	216	214	214	5,000	8.56
2013-02-12	223	223	216	218	2,600	8.72
2013-02-08	219	224	217	224	6,600	8.96
2013-02-07	220	223	218	219	5,100	8.76
2013-02-06	223	223	214	218	10,000	8.72
2013-02-05	220	222	218	219	5,300	8.76
2013-02-04	224	226	218	223	10,300	8.92
2013-02-01	222	222	222	222	600	8.88
2013-01-31	221	222	220	222	1,000	8.88
2013-01-30	222	224	220	222	2,500	8.88
2013-01-29	226	227	220	220	9,100	8.80
2013-01-28	222	225	221	225	5,800	9
2013-01-25	225	225	219	220	18,700	8.80
2013-01-24	225	225	221	224	8,600	8.96
2013-01-23	225	225	222	224	5,100	8.96
2013-01-22	225	225	222	222	5,200	8.88
2013-01-21	224	225	222	222	5,700	8.88
2013-01-18	227	227	222	222	1,000	8.88
2013-01-17	223	223	221	221	1,200	8.84
2013-01-16	224	226	222	223	3,600	8.92
2013-01-15	220	226	217	222	11,300	8.88
2013-01-11	226	229	220	228	30,400	9.12
2013-01-10	230	239	229	236	20,200	9.44
2013-01-09	228	228	228	228	600	9.12
2013-01-08	231	235	229	235	3,700	9.40
2013-01-07	236	239	224	226	10,400	9.04
2013-01-04	234	235	226	235	2,600	9.40

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11月
日	月	火	水	木	金	土
« 10月31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

2471 (株)エスプール の時系列データ [2013年度]

2471 (株)エスプールの時系列データ [2013年度]