2471 (株)エスプール の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 826 | 848 | 826 | 842 | 5,400 | 33.68 |
| 2015-12-29 | 841 | 841 | 820 | 831 | 12,700 | 33.24 |
| 2015-12-28 | 841 | 847 | 818 | 830 | 9,400 | 33.20 |
| 2015-12-25 | 831 | 832 | 806 | 813 | 25,000 | 32.52 |
| 2015-12-24 | 892 | 895 | 842 | 846 | 14,200 | 33.84 |
| 2015-12-22 | 895 | 895 | 877 | 885 | 7,500 | 35.40 |
| 2015-12-21 | 866 | 899 | 840 | 883 | 39,300 | 35.32 |
| 2015-12-18 | 841 | 841 | 830 | 837 | 2,800 | 33.48 |
| 2015-12-17 | 835 | 841 | 826 | 829 | 5,400 | 33.16 |
| 2015-12-16 | 804 | 845 | 803 | 821 | 16,900 | 32.84 |
| 2015-12-15 | 800 | 815 | 793 | 805 | 6,600 | 32.20 |
| 2015-12-14 | 802 | 808 | 780 | 790 | 14,000 | 31.60 |
| 2015-12-11 | 785 | 797 | 784 | 787 | 11,400 | 31.48 |
| 2015-12-10 | 797 | 798 | 783 | 796 | 7,300 | 31.84 |
| 2015-12-09 | 803 | 805 | 801 | 801 | 5,600 | 32.04 |
| 2015-12-08 | 831 | 835 | 801 | 801 | 6,400 | 32.04 |
| 2015-12-07 | 825 | 833 | 818 | 818 | 2,000 | 32.72 |
| 2015-12-04 | 820 | 821 | 811 | 820 | 4,000 | 32.80 |
| 2015-12-03 | 815 | 834 | 815 | 819 | 5,900 | 32.76 |
| 2015-12-02 | 835 | 840 | 824 | 830 | 700 | 33.20 |
| 2015-12-01 | 825 | 834 | 825 | 833 | 12,400 | 33.32 |
| 2015-11-30 | 805 | 839 | 805 | 820 | 17,900 | 32.80 |
| 2015-11-27 | 820 | 839 | 809 | 810 | 19,800 | 32.40 |
| 2015-11-26 | 855 | 867 | 842 | 850 | 3,700 | 34 |
| 2015-11-25 | 889 | 890 | 849 | 871 | 7,700 | 34.84 |
| 2015-11-24 | 849 | 884 | 849 | 884 | 10,600 | 35.36 |
| 2015-11-20 | 837 | 850 | 831 | 849 | 5,700 | 33.96 |
| 2015-11-19 | 811 | 837 | 811 | 829 | 8,300 | 33.16 |
| 2015-11-18 | 817 | 817 | 806 | 807 | 4,000 | 32.28 |
| 2015-11-17 | 794 | 822 | 794 | 807 | 2,200 | 32.28 |
| 2015-11-16 | 809 | 809 | 804 | 804 | 300 | 32.16 |
| 2015-11-13 | 787 | 807 | 787 | 800 | 3,800 | 32 |
| 2015-11-12 | 805 | 810 | 793 | 802 | 5,800 | 32.08 |
| 2015-11-11 | 810 | 820 | 806 | 806 | 2,900 | 32.24 |
| 2015-11-10 | 803 | 825 | 803 | 811 | 5,700 | 32.44 |
| 2015-11-09 | 799 | 811 | 790 | 796 | 7,000 | 31.84 |
| 2015-11-06 | 792 | 805 | 785 | 803 | 800 | 32.12 |
| 2015-11-05 | 803 | 815 | 792 | 792 | 5,800 | 31.68 |
| 2015-11-04 | 814 | 818 | 802 | 810 | 2,600 | 32.40 |
| 2015-11-02 | 815 | 825 | 805 | 814 | 4,600 | 32.56 |
| 2015-10-30 | 820 | 824 | 805 | 815 | 7,100 | 32.60 |
| 2015-10-29 | 808 | 814 | 808 | 813 | 700 | 32.52 |
| 2015-10-28 | 830 | 834 | 808 | 812 | 7,200 | 32.48 |
| 2015-10-27 | 801 | 810 | 781 | 800 | 21,400 | 32 |
| 2015-10-26 | 819 | 819 | 770 | 789 | 12,200 | 31.56 |
| 2015-10-23 | 834 | 835 | 804 | 804 | 14,100 | 32.16 |
| 2015-10-22 | 799 | 825 | 785 | 825 | 42,600 | 33 |
| 2015-10-21 | 743 | 789 | 743 | 784 | 26,600 | 31.36 |
| 2015-10-20 | 729 | 730 | 720 | 729 | 3,300 | 29.16 |
| 2015-10-19 | 730 | 730 | 725 | 726 | 2,000 | 29.04 |
| 2015-10-16 | 723 | 740 | 723 | 730 | 4,600 | 29.20 |
| 2015-10-15 | 719 | 719 | 713 | 719 | 4,700 | 28.76 |
| 2015-10-14 | 734 | 734 | 700 | 720 | 18,900 | 28.80 |
| 2015-10-13 | 748 | 753 | 737 | 739 | 17,900 | 29.56 |
| 2015-10-09 | 750 | 759 | 745 | 756 | 4,200 | 30.24 |
| 2015-10-08 | 755 | 764 | 750 | 750 | 4,500 | 30 |
| 2015-10-07 | 756 | 765 | 755 | 763 | 8,700 | 30.52 |
| 2015-10-06 | 768 | 775 | 754 | 759 | 40,900 | 30.36 |
| 2015-10-05 | 830 | 830 | 815 | 828 | 4,200 | 33.12 |
| 2015-10-02 | 818 | 824 | 815 | 815 | 2,600 | 32.60 |
| 2015-10-01 | 816 | 821 | 813 | 817 | 2,400 | 32.68 |
| 2015-09-30 | 850 | 860 | 830 | 831 | 3,000 | 33.24 |
| 2015-09-29 | 862 | 890 | 830 | 850 | 5,500 | 34 |
| 2015-09-28 | 860 | 890 | 860 | 890 | 7,000 | 35.60 |
| 2015-09-25 | 845 | 846 | 823 | 845 | 7,200 | 33.80 |
| 2015-09-24 | 827 | 836 | 819 | 830 | 4,800 | 33.20 |
| 2015-09-18 | 821 | 821 | 791 | 821 | 2,800 | 32.84 |
| 2015-09-17 | 804 | 829 | 804 | 807 | 3,000 | 32.28 |
| 2015-09-16 | 811 | 828 | 796 | 819 | 3,000 | 32.76 |
| 2015-09-15 | 810 | 810 | 791 | 796 | 3,900 | 31.84 |
| 2015-09-14 | 783 | 810 | 783 | 795 | 5,600 | 31.80 |
| 2015-09-11 | 735 | 781 | 735 | 778 | 4,500 | 31.12 |
| 2015-09-10 | 730 | 750 | 715 | 750 | 4,000 | 30 |
| 2015-09-09 | 725 | 753 | 725 | 750 | 6,600 | 30 |
| 2015-09-08 | 755 | 755 | 692 | 698 | 12,800 | 27.92 |
| 2015-09-07 | 741 | 767 | 700 | 742 | 14,400 | 29.68 |
| 2015-09-04 | 830 | 830 | 781 | 783 | 1,600 | 31.32 |
| 2015-09-03 | 823 | 849 | 819 | 828 | 1,400 | 33.12 |
| 2015-09-02 | 800 | 817 | 798 | 808 | 2,200 | 32.32 |
| 2015-09-01 | 833 | 843 | 792 | 806 | 7,600 | 32.24 |
| 2015-08-31 | 854 | 854 | 837 | 848 | 3,600 | 33.92 |
| 2015-08-28 | 864 | 864 | 834 | 854 | 12,300 | 34.16 |
| 2015-08-27 | 799 | 820 | 786 | 804 | 14,000 | 32.16 |
| 2015-08-26 | 735 | 778 | 721 | 760 | 20,500 | 30.40 |
| 2015-08-25 | 767 | 799 | 685 | 700 | 136,300 | 28 |
| 2015-08-24 | 870 | 883 | 788 | 812 | 48,600 | 32.48 |
| 2015-08-21 | 930 | 932 | 918 | 930 | 8,600 | 37.20 |
| 2015-08-20 | 937 | 949 | 930 | 947 | 3,200 | 37.88 |
| 2015-08-19 | 954 | 959 | 943 | 945 | 4,100 | 37.80 |
| 2015-08-18 | 955 | 959 | 947 | 954 | 3,500 | 38.16 |
| 2015-08-17 | 934 | 950 | 934 | 950 | 2,200 | 38 |
| 2015-08-14 | 930 | 935 | 924 | 935 | 2,200 | 37.40 |
| 2015-08-13 | 940 | 940 | 917 | 923 | 2,400 | 36.92 |
| 2015-08-12 | 930 | 944 | 920 | 937 | 5,600 | 37.48 |
| 2015-08-11 | 947 | 947 | 925 | 937 | 3,600 | 37.48 |
| 2015-08-10 | 935 | 944 | 930 | 932 | 3,500 | 37.28 |
| 2015-08-07 | 950 | 950 | 935 | 935 | 1,200 | 37.40 |
| 2015-08-06 | 930 | 949 | 930 | 948 | 4,600 | 37.92 |
| 2015-08-05 | 920 | 934 | 912 | 934 | 4,200 | 37.36 |
| 2015-08-04 | 932 | 945 | 913 | 929 | 5,000 | 37.16 |
| 2015-08-03 | 943 | 943 | 929 | 932 | 3,400 | 37.28 |
| 2015-07-31 | 941 | 944 | 916 | 928 | 25,200 | 37.12 |
| 2015-07-30 | 952 | 970 | 945 | 946 | 9,300 | 37.84 |
| 2015-07-29 | 970 | 975 | 954 | 954 | 6,900 | 38.16 |
| 2015-07-28 | 990 | 990 | 955 | 968 | 12,200 | 38.72 |
| 2015-07-27 | 1,010 | 1,015 | 988 | 993 | 13,800 | 39.72 |
| 2015-07-24 | 1,008 | 1,025 | 986 | 995 | 22,400 | 39.80 |
| 2015-07-23 | 1,010 | 1,013 | 997 | 999 | 12,400 | 39.96 |
| 2015-07-22 | 1,020 | 1,020 | 1,000 | 1,009 | 7,500 | 40.36 |
| 2015-07-21 | 1,010 | 1,017 | 1,000 | 1,011 | 14,600 | 40.44 |
| 2015-07-17 | 1,000 | 1,010 | 990 | 1,000 | 28,000 | 40 |
| 2015-07-16 | 960 | 980 | 953 | 976 | 8,200 | 39.04 |
| 2015-07-15 | 944 | 984 | 944 | 959 | 12,500 | 38.36 |
| 2015-07-14 | 946 | 950 | 910 | 939 | 18,300 | 37.56 |
| 2015-07-13 | 931 | 938 | 915 | 925 | 8,800 | 37 |
| 2015-07-10 | 938 | 947 | 892 | 913 | 41,500 | 36.52 |
| 2015-07-09 | 910 | 961 | 849 | 961 | 70,000 | 38.44 |
| 2015-07-08 | 1,023 | 1,023 | 938 | 945 | 43,400 | 37.80 |
| 2015-07-07 | 986 | 1,010 | 970 | 999 | 22,700 | 39.96 |
| 2015-07-06 | 1,000 | 1,001 | 975 | 976 | 26,700 | 39.04 |
| 2015-07-03 | 1,011 | 1,063 | 998 | 999 | 131,700 | 39.96 |
| 2015-07-02 | 1,080 | 1,107 | 1,078 | 1,099 | 32,200 | 43.96 |
| 2015-07-01 | 1,052 | 1,079 | 1,049 | 1,075 | 10,300 | 43 |
| 2015-06-30 | 1,077 | 1,090 | 1,049 | 1,055 | 21,300 | 42.20 |
| 2015-06-29 | 1,054 | 1,117 | 1,054 | 1,088 | 25,800 | 43.52 |
| 2015-06-26 | 1,135 | 1,149 | 1,102 | 1,144 | 17,100 | 45.76 |
| 2015-06-25 | 1,140 | 1,151 | 1,112 | 1,120 | 24,500 | 44.80 |
| 2015-06-24 | 1,195 | 1,195 | 1,101 | 1,140 | 45,800 | 45.60 |
| 2015-06-23 | 1,132 | 1,195 | 1,100 | 1,193 | 91,400 | 47.72 |
| 2015-06-22 | 1,100 | 1,151 | 1,067 | 1,103 | 133,700 | 44.12 |
| 2015-06-19 | 1,060 | 1,060 | 1,033 | 1,034 | 6,800 | 41.36 |
| 2015-06-18 | 1,071 | 1,078 | 1,025 | 1,049 | 27,700 | 41.96 |
| 2015-06-17 | 1,086 | 1,089 | 1,065 | 1,070 | 23,000 | 42.80 |
| 2015-06-16 | 1,089 | 1,089 | 1,046 | 1,061 | 34,400 | 42.44 |
| 2015-06-15 | 1,089 | 1,110 | 1,065 | 1,070 | 54,500 | 42.80 |
| 2015-06-12 | 1,090 | 1,124 | 1,066 | 1,119 | 109,700 | 44.76 |
| 2015-06-11 | 1,018 | 1,057 | 1,017 | 1,050 | 49,100 | 42 |
| 2015-06-10 | 1,030 | 1,030 | 1,010 | 1,021 | 16,200 | 40.84 |
| 2015-06-09 | 1,008 | 1,037 | 995 | 1,026 | 30,500 | 41.04 |
| 2015-06-08 | 1,000 | 1,014 | 992 | 1,000 | 8,600 | 40 |
| 2015-06-05 | 1,010 | 1,012 | 996 | 1,000 | 9,700 | 40 |
| 2015-06-04 | 1,022 | 1,022 | 991 | 1,006 | 16,800 | 40.24 |
| 2015-06-03 | 1,027 | 1,033 | 1,013 | 1,018 | 14,600 | 40.72 |
| 2015-06-02 | 1,001 | 1,049 | 1,001 | 1,011 | 23,600 | 40.44 |
| 2015-06-01 | 992 | 1,014 | 961 | 1,014 | 33,000 | 40.56 |
| 2015-05-29 | 1,015 | 1,025 | 992 | 997 | 35,000 | 39.88 |
| 2015-05-28 | 1,020 | 1,027 | 1,012 | 1,015 | 24,800 | 40.60 |
| 2015-05-27 | 1,066 | 1,066 | 1,024 | 1,026 | 36,700 | 41.04 |
| 2015-05-26 | 1,041 | 1,088 | 1,041 | 1,077 | 44,200 | 43.08 |
| 2015-05-25 | 1,015 | 1,045 | 1,015 | 1,039 | 17,400 | 41.56 |
| 2015-05-22 | 1,053 | 1,060 | 1,005 | 1,020 | 56,700 | 40.80 |
| 2015-05-21 | 1,025 | 1,092 | 1,016 | 1,053 | 101,600 | 42.12 |
| 2015-05-20 | 1,011 | 1,073 | 1,005 | 1,015 | 135,400 | 40.60 |
| 2015-05-19 | 999 | 1,018 | 991 | 1,000 | 99,000 | 40 |
| 2015-05-18 | 1,085 | 1,090 | 1,000 | 1,020 | 204,000 | 40.80 |
| 2015-05-15 | 1,152 | 1,178 | 1,055 | 1,066 | 141,700 | 42.64 |
| 2015-05-14 | 1,298 | 1,298 | 1,101 | 1,122 | 206,800 | 44.88 |
| 2015-05-13 | 1,300 | 1,338 | 1,171 | 1,255 | 498,000 | 50.20 |
| 2015-05-12 | 1,350 | 1,350 | 1,250 | 1,350 | 1,210,900 | 54 |
| 2015-05-11 | 1,050 | 1,050 | 1,050 | 1,050 | 26,500 | 42 |
| 2015-05-08 | 893 | 905 | 893 | 900 | 10,200 | 36 |
| 2015-05-07 | 888 | 905 | 888 | 900 | 9,100 | 36 |
| 2015-05-01 | 886 | 899 | 880 | 889 | 15,200 | 35.56 |
| 2015-04-30 | 891 | 905 | 890 | 895 | 6,100 | 35.80 |
| 2015-04-28 | 908 | 908 | 900 | 900 | 6,800 | 36 |
| 2015-04-27 | 894 | 904 | 894 | 903 | 10,600 | 36.12 |
| 2015-04-24 | 895 | 899 | 890 | 890 | 7,100 | 35.60 |
| 2015-04-23 | 898 | 902 | 886 | 897 | 8,200 | 35.88 |
| 2015-04-22 | 910 | 910 | 895 | 902 | 9,300 | 36.08 |
| 2015-04-21 | 897 | 900 | 892 | 900 | 12,300 | 36 |
| 2015-04-20 | 890 | 898 | 888 | 895 | 6,400 | 35.80 |
| 2015-04-17 | 880 | 895 | 880 | 891 | 19,500 | 35.64 |
| 2015-04-16 | 878 | 879 | 872 | 879 | 75,000 | 35.16 |
| 2015-04-15 | 871 | 876 | 856 | 873 | 6,400 | 34.92 |
| 2015-04-14 | 860 | 882 | 855 | 876 | 14,900 | 35.04 |
| 2015-04-13 | 867 | 867 | 858 | 863 | 5,900 | 34.52 |
| 2015-04-10 | 860 | 868 | 826 | 867 | 30,500 | 34.68 |
| 2015-04-09 | 877 | 879 | 840 | 860 | 44,300 | 34.40 |
| 2015-04-08 | 875 | 889 | 865 | 877 | 15,000 | 35.08 |
| 2015-04-07 | 889 | 889 | 858 | 860 | 25,000 | 34.40 |
| 2015-04-06 | 905 | 905 | 863 | 885 | 37,300 | 35.40 |
| 2015-04-03 | 918 | 930 | 895 | 902 | 60,700 | 36.08 |
| 2015-04-02 | 940 | 963 | 932 | 963 | 17,900 | 38.52 |
| 2015-04-01 | 924 | 940 | 916 | 921 | 6,900 | 36.84 |
| 2015-03-31 | 928 | 980 | 905 | 915 | 45,300 | 36.60 |
| 2015-03-30 | 919 | 920 | 904 | 916 | 8,400 | 36.64 |
| 2015-03-27 | 902 | 905 | 900 | 905 | 6,000 | 36.20 |
| 2015-03-26 | 914 | 914 | 902 | 903 | 8,800 | 36.12 |
| 2015-03-25 | 924 | 924 | 905 | 914 | 10,200 | 36.56 |
| 2015-03-24 | 919 | 919 | 909 | 914 | 4,300 | 36.56 |
| 2015-03-23 | 908 | 910 | 907 | 909 | 3,400 | 36.36 |
| 2015-03-20 | 911 | 914 | 910 | 910 | 5,000 | 36.40 |
| 2015-03-19 | 928 | 928 | 912 | 913 | 8,200 | 36.52 |
| 2015-03-18 | 915 | 939 | 905 | 922 | 9,600 | 36.88 |
| 2015-03-17 | 910 | 915 | 906 | 912 | 5,900 | 36.48 |
| 2015-03-16 | 920 | 920 | 907 | 910 | 14,800 | 36.40 |
| 2015-03-13 | 916 | 930 | 916 | 922 | 7,800 | 36.88 |
| 2015-03-12 | 922 | 935 | 915 | 931 | 6,700 | 37.24 |
| 2015-03-11 | 919 | 921 | 903 | 920 | 2,400 | 36.80 |
| 2015-03-10 | 936 | 936 | 920 | 921 | 7,900 | 36.84 |
| 2015-03-09 | 935 | 937 | 930 | 930 | 3,300 | 37.20 |
| 2015-03-06 | 940 | 940 | 931 | 936 | 1,400 | 37.44 |
| 2015-03-05 | 925 | 949 | 925 | 930 | 2,600 | 37.20 |
| 2015-03-04 | 942 | 942 | 921 | 928 | 8,200 | 37.12 |
| 2015-03-03 | 969 | 969 | 945 | 949 | 8,300 | 37.96 |
| 2015-03-02 | 960 | 969 | 941 | 969 | 13,000 | 38.76 |
| 2015-02-27 | 938 | 950 | 928 | 950 | 22,100 | 38 |
| 2015-02-26 | 941 | 944 | 931 | 944 | 7,300 | 37.76 |
| 2015-02-25 | 940 | 946 | 921 | 941 | 22,400 | 37.64 |
| 2015-02-24 | 950 | 958 | 944 | 946 | 14,500 | 37.84 |
| 2015-02-23 | 957 | 963 | 934 | 944 | 9,500 | 37.76 |
| 2015-02-20 | 965 | 969 | 955 | 956 | 8,000 | 38.24 |
| 2015-02-19 | 959 | 967 | 952 | 965 | 9,200 | 38.60 |
| 2015-02-18 | 960 | 963 | 949 | 957 | 8,600 | 38.28 |
| 2015-02-17 | 943 | 957 | 943 | 957 | 8,500 | 38.28 |
| 2015-02-16 | 1,001 | 1,001 | 950 | 950 | 15,000 | 38 |
| 2015-02-13 | 982 | 1,026 | 950 | 1,005 | 36,100 | 40.20 |
| 2015-02-12 | 953 | 983 | 949 | 982 | 31,100 | 39.28 |
| 2015-02-10 | 910 | 952 | 890 | 950 | 37,800 | 38 |
| 2015-02-09 | 893 | 906 | 893 | 905 | 10,500 | 36.20 |
| 2015-02-06 | 898 | 898 | 892 | 893 | 4,700 | 35.72 |
| 2015-02-05 | 918 | 918 | 890 | 894 | 9,500 | 35.76 |
| 2015-02-04 | 904 | 921 | 894 | 912 | 13,700 | 36.48 |
| 2015-02-03 | 923 | 923 | 898 | 918 | 23,000 | 36.72 |
| 2015-02-02 | 932 | 932 | 910 | 910 | 7,800 | 36.40 |
| 2015-01-30 | 950 | 950 | 921 | 933 | 10,900 | 37.32 |
| 2015-01-29 | 940 | 952 | 929 | 945 | 23,200 | 37.80 |
| 2015-01-28 | 925 | 929 | 902 | 929 | 20,800 | 37.16 |
| 2015-01-27 | 910 | 925 | 903 | 920 | 20,500 | 36.80 |
| 2015-01-26 | 889 | 907 | 870 | 906 | 28,200 | 36.24 |
| 2015-01-23 | 905 | 909 | 870 | 899 | 18,800 | 35.96 |
| 2015-01-22 | 915 | 915 | 888 | 890 | 6,300 | 35.60 |
| 2015-01-21 | 902 | 919 | 890 | 916 | 16,300 | 36.64 |
| 2015-01-20 | 911 | 920 | 901 | 901 | 21,500 | 36.04 |
| 2015-01-19 | 930 | 930 | 900 | 914 | 36,900 | 36.56 |
| 2015-01-16 | 900 | 921 | 891 | 919 | 25,600 | 36.76 |
| 2015-01-15 | 950 | 970 | 875 | 970 | 72,100 | 38.80 |
| 2015-01-14 | 988 | 999 | 982 | 987 | 17,300 | 39.48 |
| 2015-01-13 | 979 | 999 | 972 | 987 | 18,700 | 39.48 |
| 2015-01-09 | 1,010 | 1,020 | 993 | 1,004 | 33,900 | 40.16 |
| 2015-01-08 | 1,100 | 1,153 | 991 | 1,005 | 179,100 | 40.20 |
| 2015-01-07 | 1,050 | 1,085 | 1,045 | 1,063 | 35,400 | 42.52 |
| 2015-01-06 | 1,060 | 1,065 | 1,038 | 1,050 | 41,400 | 42 |
| 2015-01-05 | 1,018 | 1,048 | 1,004 | 1,048 | 34,600 | 41.92 |
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
