2471 (株)エスプールの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,022	1,022	995	1,007	7,900	40.28
2014-12-29	1,020	1,030	994	1,015	27,200	40.60
2014-12-26	961	1,010	960	1,010	17,600	40.40
2014-12-25	980	983	961	973	25,000	38.92
2014-12-24	1,000	1,000	982	985	33,900	39.40
2014-12-22	1,019	1,019	981	1,000	19,500	40
2014-12-19	1,014	1,014	976	990	17,600	39.60
2014-12-18	984	996	977	986	9,600	39.44
2014-12-17	1,000	1,000	964	969	18,500	38.76
2014-12-16	1,000	1,008	960	1,008	38,400	40.32
2014-12-15	991	1,017	981	1,008	28,000	40.32
2014-12-12	973	991	958	982	22,300	39.28
2014-12-11	947	967	945	967	14,300	38.68
2014-12-10	950	1,000	940	959	36,100	38.36
2014-12-09	1,000	1,015	970	976	23,400	39.04
2014-12-08	1,010	1,031	999	1,004	17,900	40.16
2014-12-05	976	1,030	976	1,010	22,400	40.40
2014-12-04	1,006	1,014	967	991	55,900	39.64
2014-12-03	1,073	1,076	995	1,004	80,300	40.16
2014-12-02	1,070	1,100	1,055	1,063	24,100	42.52
2014-12-01	1,090	1,120	1,067	1,067	42,000	42.68
2014-11-28	1,045	1,118	1,041	1,094	39,700	43.76
2014-11-27	1,092	1,092	1,043	1,043	55,600	41.72
2014-11-26	1,036	1,160	1,025	1,110	100,100	44.40
2014-11-25	1,045	1,054	1,011	1,046	48,100	41.84
2014-11-21	1,021	1,045	1,008	1,029	32,200	41.16
2014-11-20	1,023	1,074	1,010	1,022	38,800	40.88
2014-11-19	1,020	1,080	996	1,075	109,200	43
2014-11-18	934	978	934	956	26,300	38.24
2014-11-17	969	972	930	939	34,300	37.56
2014-11-14	976	997	960	979	57,300	39.16
2014-11-13	1,021	1,050	997	997	72,400	39.88
2014-11-12	1,135	1,180	1,066	1,070	155,200	42.80
2014-11-11	1,035	1,095	1,007	1,095	104,300	43.80
2014-11-10	1,020	1,042	990	1,036	69,100	41.44
2014-11-07	1,000	1,063	995	1,050	69,900	42
2014-11-06	1,050	1,114	1,001	1,030	173,200	41.20
2014-11-05	920	1,045	920	1,029	283,200	41.16
2014-11-04	871	913	871	913	45,400	36.52
2014-10-31	869	884	859	863	22,600	34.52
2014-10-30	863	870	852	862	20,000	34.48
2014-10-29	873	877	860	863	16,000	34.52
2014-10-28	851	865	844	862	17,000	34.48
2014-10-27	865	870	839	851	39,300	34.04
2014-10-24	919	919	878	886	22,000	35.44
2014-10-23	903	915	878	906	43,500	36.24
2014-10-22	868	912	862	905	77,800	36.20
2014-10-21	826	843	822	843	54,600	33.72
2014-10-20	820	827	803	822	106,600	32.88
2014-10-17	827	834	811	825	83,800	33
2014-10-16	791	847	786	827	44,600	33.08
2014-10-15	799	810	786	800	29,600	32
2014-10-14	802	817	801	801	40,300	32.04
2014-10-10	815	845	800	835	69,100	33.40
2014-10-09	882	890	850	866	39,900	34.64
2014-10-08	861	893	857	883	42,500	35.32
2014-10-07	923	928	876	885	79,000	35.40
2014-10-06	960	965	915	936	81,700	37.44
2014-10-03	1,060	1,149	948	979	274,800	39.16
2014-10-02	1,038	1,124	1,020	1,034	79,700	41.36
2014-10-01	1,116	1,188	1,051	1,085	135,400	43.40
2014-09-30	1,030	1,114	1,023	1,089	100,500	43.56
2014-09-29	1,030	1,040	1,019	1,025	26,700	41
2014-09-26	995	1,020	995	1,020	11,600	40.80
2014-09-25	1,018	1,038	1,014	1,016	14,200	40.64
2014-09-24	1,007	1,038	990	1,028	33,000	41.12
2014-09-22	1,043	1,043	1,012	1,025	21,600	41
2014-09-19	1,059	1,095	1,004	1,043	66,800	41.72
2014-09-18	1,035	1,059	1,001	1,049	53,200	41.96
2014-09-17	985	1,045	975	1,035	54,500	41.40
2014-09-16	971	990	953	969	50,800	38.76
2014-09-12	894	950	894	941	27,100	37.64
2014-09-11	911	915	887	887	5,100	35.48
2014-09-10	905	915	902	904	4,100	36.16
2014-09-09	920	928	890	920	12,200	36.80
2014-09-08	870	910	870	908	3,200	36.32
2014-09-05	886	887	869	869	8,000	34.76
2014-09-04	917	917	878	886	6,400	35.44
2014-09-03	942	942	917	919	5,000	36.76
2014-09-02	952	952	924	928	9,400	37.12
2014-09-01	926	952	926	950	19,000	38
2014-08-29	930	934	916	926	7,100	37.04
2014-08-28	938	938	922	933	16,700	37.32
2014-08-27	919	934	912	934	12,400	37.36
2014-08-26	917	920	900	920	16,300	36.80
2014-08-25	915	920	903	916	16,100	36.64
2014-08-22	888	907	880	900	18,000	36
2014-08-21	859	885	853	874	13,800	34.96
2014-08-20	833	859	833	859	6,000	34.36
2014-08-19	821	836	821	833	4,700	33.32
2014-08-18	822	830	820	830	3,500	33.20
2014-08-15	808	822	808	819	4,300	32.76
2014-08-14	817	817	805	805	5,300	32.20
2014-08-13	812	813	800	801	5,200	32.04
2014-08-12	810	820	805	812	12,200	32.48
2014-08-11	780	810	780	802	11,800	32.08
2014-08-08	805	805	731	764	32,700	30.56
2014-08-07	837	840	803	807	24,000	32.28
2014-08-06	860	864	843	845	18,800	33.80
2014-08-05	882	886	866	866	8,300	34.64
2014-08-04	874	886	864	882	10,300	35.28
2014-08-01	871	885	870	884	14,600	35.36
2014-07-31	910	910	886	886	7,200	35.44
2014-07-30	919	920	894	901	9,800	36.04
2014-07-29	898	915	896	915	15,000	36.60
2014-07-28	889	895	875	895	21,600	35.80
2014-07-25	900	903	888	900	18,400	36
2014-07-24	939	939	900	902	22,300	36.08
2014-07-23	943	946	932	944	28,100	37.76
2014-07-22	960	960	931	932	57,800	37.28
2014-07-18	866	889	852	880	32,000	35.20
2014-07-17	880	881	859	869	29,900	34.76
2014-07-16	903	912	870	891	70,400	35.64
2014-07-15	929	930	918	930	15,200	37.20
2014-07-14	948	950	915	930	24,000	37.20
2014-07-11	922	956	921	948	35,500	37.92
2014-07-10	1,000	1,000	958	964	48,400	38.56
2014-07-09	989	1,007	981	995	25,600	39.80
2014-07-08	1,003	1,025	970	999	68,100	39.96
2014-07-07	1,035	1,057	1,005	1,005	123,700	40.20
2014-07-04	1,191	1,260	1,050	1,085	589,100	43.40
2014-07-03	1,010	1,113	940	1,011	148,100	40.44
2014-07-02	1,005	1,015	990	1,002	17,600	40.08
2014-07-01	998	1,008	960	987	32,600	39.48
2014-06-30	957	990	954	989	5,200	39.56
2014-06-27	985	985	952	963	11,700	38.52
2014-06-26	1,000	1,000	970	985	11,700	39.40
2014-06-25	983	1,000	963	990	19,700	39.60
2014-06-24	1,019	1,035	990	998	22,300	39.92
2014-06-23	998	1,012	994	1,011	24,600	40.44
2014-06-20	965	996	965	980	18,300	39.20
2014-06-19	975	975	956	965	5,100	38.60
2014-06-18	975	975	939	975	12,400	39
2014-06-17	930	975	920	975	10,000	39
2014-06-16	948	975	929	939	20,100	37.56
2014-06-13	873	970	863	941	23,500	37.64
2014-06-12	888	888	865	888	3,100	35.52
2014-06-11	858	885	855	879	6,400	35.16
2014-06-10	915	915	881	881	5,700	35.24
2014-06-09	920	933	901	915	8,000	36.60
2014-06-06	870	919	870	919	13,500	36.76
2014-06-05	893	893	866	874	2,200	34.96
2014-06-04	883	895	868	893	12,600	35.72
2014-06-03	922	925	843	898	13,400	35.92
2014-06-02	909	919	894	913	9,700	36.52
2014-05-30	894	896	875	894	13,200	35.76
2014-05-29	892	893	851	890	15,100	35.60
2014-05-28	845	887	840	887	20,100	35.48
2014-05-27	822	830	808	830	9,200	33.20
2014-05-26	795	802	782	800	13,400	32
2014-05-23	780	780	763	780	5,400	31.20
2014-05-22	770	793	764	765	5,200	30.60
2014-05-21	725	755	725	755	5,900	30.20
2014-05-20	790	790	731	770	11,600	30.80
2014-05-19	779	825	764	779	5,400	31.16
2014-05-16	774	798	774	780	4,500	31.20
2014-05-15	790	790	774	790	2,500	31.60
2014-05-14	789	800	772	789	2,200	31.56
2014-05-13	785	796	780	781	1,100	31.24
2014-05-12	808	810	765	797	3,300	31.88
2014-05-09	790	811	790	793	3,200	31.72
2014-05-08	800	829	790	790	7,700	31.60
2014-05-07	780	835	780	795	10,100	31.80
2014-05-02	773	783	750	780	5,400	31.20
2014-05-01	745	790	745	745	6,700	29.80
2014-04-30	774	789	735	735	11,500	29.40
2014-04-28	760	791	758	774	5,900	30.96
2014-04-25	756	785	756	757	8,400	30.28
2014-04-24	780	780	755	756	2,700	30.24
2014-04-23	763	779	763	766	1,900	30.64
2014-04-22	797	797	751	773	9,500	30.92
2014-04-21	782	808	776	782	6,700	31.28
2014-04-18	800	800	760	792	5,200	31.68
2014-04-17	770	797	764	797	5,200	31.88
2014-04-16	771	785	743	756	7,200	30.24
2014-04-15	767	789	767	774	1,700	30.96
2014-04-14	769	790	755	771	8,400	30.84
2014-04-11	770	800	760	794	9,100	31.76
2014-04-10	834	854	785	815	13,500	32.60
2014-04-09	851	860	838	849	7,700	33.96
2014-04-08	850	888	840	843	18,500	33.72
2014-04-07	854	880	830	880	21,500	35.20
2014-04-04	841	929	836	869	34,200	34.76
2014-04-03	849	850	826	837	5,700	33.48
2014-04-02	840	867	840	842	5,500	33.68
2014-04-01	895	895	841	854	9,700	34.16
2014-03-31	830	844	813	844	10,600	33.76
2014-03-28	795	805	782	802	6,600	32.08
2014-03-27	775	788	730	780	11,400	31.20
2014-03-26	806	808	770	790	7,200	31.60
2014-03-25	810	820	776	791	18,200	31.64
2014-03-24	820	835	809	835	4,000	33.40
2014-03-20	855	855	800	819	11,700	32.76
2014-03-19	849	850	809	840	11,400	33.60
2014-03-18	834	877	819	839	12,600	33.56
2014-03-17	848	880	816	819	16,000	32.76
2014-03-14	785	819	776	809	13,700	32.36
2014-03-13	837	856	830	845	6,700	33.80
2014-03-12	856	871	836	840	9,700	33.60
2014-03-11	884	896	836	871	15,600	34.84
2014-03-10	885	915	852	874	102,200	34.96
2014-03-07	787	922	782	922	56,300	36.88
2014-03-06	774	774	753	772	4,700	30.88
2014-03-05	817	817	742	767	11,300	30.68
2014-03-04	733	790	733	764	11,600	30.56
2014-03-03	778	779	737	762	5,200	30.48
2014-02-28	817	817	772	793	6,600	31.72
2014-02-27	810	818	795	802	6,100	32.08
2014-02-26	795	809	791	795	10,300	31.80
2014-02-25	835	835	786	797	18,100	31.88
2014-02-24	805	835	790	821	9,300	32.84
2014-02-21	780	807	780	790	1,600	31.60
2014-02-20	830	830	780	780	8,000	31.20
2014-02-19	827	827	788	809	8,800	32.36
2014-02-18	757	810	735	806	6,500	32.24
2014-02-17	750	751	733	742	4,700	29.68
2014-02-14	776	776	730	750	7,200	30
2014-02-13	780	795	764	771	8,800	30.84
2014-02-12	805	827	805	812	13,700	32.48
2014-02-10	780	827	773	820	14,100	32.80
2014-02-07	765	782	748	760	16,100	30.40
2014-02-06	800	810	731	767	23,300	30.68
2014-02-05	766	766	701	707	27,100	28.28
2014-02-04	690	759	690	691	57,200	27.64
2014-02-03	908	908	839	840	55,100	33.60
2014-01-31	984	984	921	923	10,500	36.92
2014-01-30	950	950	900	930	37,800	37.20
2014-01-29	995	995	949	982	12,800	39.28
2014-01-28	961	996	943	947	19,000	37.88
2014-01-27	941	965	935	946	30,200	37.84
2014-01-24	1,040	1,040	1,005	1,016	23,400	40.64
2014-01-23	1,091	1,092	1,005	1,046	64,100	41.84
2014-01-22	1,099	1,120	1,075	1,075	39,600	43
2014-01-21	1,110	1,140	1,073	1,110	90,200	44.40
2014-01-20	1,200	1,296	1,133	1,140	148,300	45.60
2014-01-17	1,229	1,257	1,174	1,180	258,300	47.20
2014-01-16	1,220	1,349	1,105	1,349	603,700	53.96
2014-01-15	1,010	1,049	1,002	1,049	57,500	41.96
2014-01-14	939	1,003	939	1,003	24,800	40.12
2014-01-10	950	987	931	950	7,000	38
2014-01-09	965	965	926	950	12,700	38
2014-01-08	1,000	1,000	955	955	20,700	38.20
2014-01-07	997	1,000	960	986	22,300	39.44
2014-01-06	967	997	952	983	15,500	39.32

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 [2014年度]

2471 (株)エスプールの時系列データ [2014年度]