3260 (株)エスポア 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 | 451 | 451 | 451 | 451 | 400 | 451 |
| 2009-12-25 | 455 | 455 | 455 | 455 | 100 | 455 |
| 2009-12-22 | 455 | 455 | 455 | 455 | 100 | 455 |
| 2009-12-21 | 455 | 455 | 455 | 455 | 100 | 455 |
| 2009-12-17 | 455 | 455 | 455 | 455 | 100 | 455 |
| 2009-12-16 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2009-12-14 | 440 | 445 | 440 | 445 | 300 | 445 |
| 2009-12-11 | 450 | 455 | 450 | 455 | 1,100 | 455 |
| 2009-12-10 | 447 | 447 | 447 | 447 | 100 | 447 |
| 2009-12-09 | 447 | 447 | 447 | 447 | 200 | 447 |
| 2009-12-08 | 448 | 448 | 448 | 448 | 100 | 448 |
| 2009-12-07 | 448 | 448 | 448 | 448 | 100 | 448 |
| 2009-12-04 | 448 | 448 | 448 | 448 | 200 | 448 |
| 2009-12-03 | 451 | 453 | 451 | 453 | 300 | 453 |
| 2009-12-01 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2009-11-30 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2009-11-27 | 450 | 451 | 450 | 450 | 700 | 450 |
| 2009-11-26 | 455 | 455 | 455 | 455 | 100 | 455 |
| 2009-11-25 | 435 | 455 | 435 | 455 | 400 | 455 |
| 2009-11-24 | 455 | 455 | 455 | 455 | 100 | 455 |
| 2009-11-19 | 448 | 448 | 445 | 445 | 700 | 445 |
| 2009-11-18 | 455 | 455 | 446 | 446 | 200 | 446 |
| 2009-11-16 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2009-11-13 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2009-11-12 | 450 | 460 | 440 | 460 | 600 | 460 |
| 2009-11-10 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2009-11-06 | 482 | 482 | 482 | 482 | 200 | 482 |
| 2009-11-04 | 481 | 481 | 481 | 481 | 200 | 481 |
| 2009-11-02 | 473 | 473 | 473 | 473 | 100 | 473 |
| 2009-10-29 | 471 | 471 | 455 | 455 | 400 | 455 |
| 2009-10-28 | 470 | 470 | 456 | 456 | 600 | 456 |
| 2009-10-27 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2009-10-23 | 461 | 470 | 455 | 470 | 1,000 | 470 |
| 2009-10-22 | 461 | 461 | 461 | 461 | 300 | 461 |
| 2009-10-20 | 477 | 477 | 477 | 477 | 1,100 | 477 |
| 2009-10-15 | 475 | 480 | 470 | 480 | 1,000 | 480 |
| 2009-10-14 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2009-10-09 | 460 | 473 | 460 | 473 | 1,300 | 473 |
| 2009-10-08 | 450 | 480 | 450 | 480 | 800 | 480 |
| 2009-10-07 | 440 | 440 | 434 | 434 | 300 | 434 |
| 2009-10-06 | 440 | 440 | 427 | 427 | 600 | 427 |
| 2009-10-05 | 450 | 450 | 440 | 440 | 500 | 440 |
| 2009-10-02 | 451 | 451 | 450 | 450 | 200 | 450 |
| 2009-10-01 | 440 | 465 | 440 | 465 | 300 | 465 |
| 2009-09-29 | 437 | 437 | 437 | 437 | 1,100 | 437 |
| 2009-09-28 | 438 | 438 | 437 | 437 | 300 | 437 |
| 2009-09-25 | 440 | 440 | 440 | 440 | 200 | 440 |
| 2009-09-24 | 460 | 460 | 455 | 455 | 400 | 455 |
| 2009-09-18 | 480 | 480 | 480 | 480 | 900 | 480 |
| 2009-09-16 | 481 | 481 | 481 | 481 | 200 | 481 |
| 2009-09-15 | 489 | 489 | 481 | 481 | 200 | 481 |
| 2009-09-14 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2009-09-11 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2009-09-10 | 475 | 480 | 470 | 470 | 1,500 | 470 |
| 2009-09-09 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2009-09-08 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2009-09-07 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2009-09-04 | 470 | 470 | 470 | 470 | 200 | 470 |
| 2009-09-03 | 468 | 470 | 468 | 470 | 400 | 470 |
| 2009-09-01 | 466 | 470 | 466 | 470 | 200 | 470 |
| 2009-08-31 | 465 | 465 | 465 | 465 | 100 | 465 |
| 2009-08-28 | 465 | 465 | 465 | 465 | 200 | 465 |
| 2009-08-27 | 475 | 475 | 465 | 465 | 1,400 | 465 |
| 2009-08-26 | 470 | 475 | 470 | 475 | 400 | 475 |
| 2009-08-25 | 466 | 466 | 466 | 466 | 100 | 466 |
| 2009-08-20 | 445 | 471 | 444 | 471 | 1,100 | 471 |
| 2009-08-19 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2009-08-18 | 440 | 466 | 440 | 466 | 1,000 | 466 |
| 2009-08-17 | 455 | 479 | 455 | 479 | 200 | 479 |
| 2009-08-14 | 460 | 460 | 446 | 456 | 800 | 456 |
| 2009-08-13 | 439 | 450 | 439 | 450 | 300 | 450 |
| 2009-08-12 | 431 | 431 | 431 | 431 | 200 | 431 |
| 2009-08-11 | 452 | 452 | 435 | 435 | 800 | 435 |
| 2009-08-10 | 442 | 442 | 442 | 442 | 700 | 442 |
| 2009-08-07 | 457 | 457 | 457 | 457 | 100 | 457 |
| 2009-08-06 | 475 | 475 | 455 | 455 | 400 | 455 |
| 2009-08-03 | 486 | 486 | 486 | 486 | 200 | 486 |
| 2009-07-31 | 485 | 486 | 485 | 486 | 200 | 486 |
| 2009-07-30 | 485 | 485 | 485 | 485 | 300 | 485 |
| 2009-07-29 | 485 | 485 | 485 | 485 | 100 | 485 |
| 2009-07-28 | 485 | 485 | 485 | 485 | 200 | 485 |
| 2009-07-27 | 490 | 490 | 485 | 485 | 600 | 485 |
| 2009-07-24 | 471 | 480 | 471 | 480 | 1,100 | 480 |
| 2009-07-23 | 471 | 471 | 470 | 470 | 500 | 470 |
| 2009-07-21 | 470 | 470 | 469 | 470 | 500 | 470 |
| 2009-07-17 | 470 | 470 | 470 | 470 | 300 | 470 |
| 2009-07-16 | 460 | 460 | 460 | 460 | 500 | 460 |
| 2009-07-15 | 468 | 468 | 465 | 465 | 1,000 | 465 |
| 2009-07-13 | 411 | 411 | 411 | 411 | 200 | 411 |
| 2009-07-10 | 420 | 420 | 411 | 415 | 800 | 415 |
| 2009-07-09 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2009-07-07 | 479 | 479 | 479 | 479 | 100 | 479 |
| 2009-07-06 | 475 | 475 | 475 | 475 | 300 | 475 |
| 2009-07-03 | 467 | 468 | 465 | 465 | 600 | 465 |
| 2009-07-02 | 460 | 465 | 460 | 465 | 300 | 465 |
| 2009-07-01 | 467 | 467 | 436 | 436 | 600 | 436 |
| 2009-06-30 | 470 | 470 | 470 | 470 | 200 | 470 |
| 2009-06-29 | 435 | 460 | 435 | 460 | 1,200 | 460 |
| 2009-06-26 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2009-06-25 | 425 | 425 | 425 | 425 | 500 | 425 |
| 2009-06-23 | 390 | 390 | 390 | 390 | 100 | 390 |
| 2009-06-22 | 415 | 415 | 400 | 400 | 900 | 400 |
| 2009-06-19 | 430 | 430 | 415 | 415 | 500 | 415 |
| 2009-06-18 | 420 | 420 | 420 | 420 | 200 | 420 |
| 2009-06-17 | 420 | 420 | 420 | 420 | 200 | 420 |
| 2009-06-16 | 425 | 425 | 425 | 425 | 100 | 425 |
| 2009-06-15 | 425 | 425 | 425 | 425 | 600 | 425 |
| 2009-06-12 | 425 | 425 | 420 | 425 | 1,600 | 425 |
| 2009-06-11 | 430 | 430 | 420 | 425 | 3,000 | 425 |
| 2009-06-10 | 420 | 420 | 420 | 420 | 600 | 420 |
| 2009-06-09 | 417 | 420 | 417 | 420 | 500 | 420 |
| 2009-06-08 | 411 | 411 | 410 | 410 | 1,600 | 410 |
| 2009-06-05 | 395 | 411 | 395 | 410 | 500 | 410 |
| 2009-06-04 | 390 | 390 | 375 | 390 | 2,700 | 390 |
| 2009-06-03 | 420 | 420 | 390 | 390 | 2,300 | 390 |
| 2009-06-02 | 415 | 430 | 415 | 420 | 3,100 | 420 |
| 2009-06-01 | 390 | 415 | 390 | 410 | 1,600 | 410 |
| 2009-05-29 | 395 | 400 | 375 | 375 | 14,600 | 375 |
| 2009-05-28 | 305 | 320 | 305 | 320 | 1,200 | 320 |
| 2009-05-27 | 340 | 352 | 330 | 330 | 1,400 | 330 |
| 2009-05-26 | 336 | 336 | 336 | 336 | 200 | 336 |
| 2009-05-25 | 330 | 335 | 330 | 335 | 600 | 335 |
| 2009-05-22 | 327 | 330 | 327 | 330 | 200 | 330 |
| 2009-05-21 | 315 | 325 | 315 | 325 | 200 | 325 |
| 2009-05-20 | 332 | 332 | 332 | 332 | 200 | 332 |
| 2009-05-19 | 290 | 322 | 290 | 322 | 1,400 | 322 |
| 2009-05-18 | 285 | 285 | 285 | 285 | 100 | 285 |
| 2009-05-15 | 281 | 285 | 281 | 283 | 900 | 283 |
| 2009-05-14 | 273 | 278 | 273 | 278 | 200 | 278 |
| 2009-05-13 | 279 | 280 | 273 | 278 | 1,000 | 278 |
| 2009-05-12 | 279 | 279 | 279 | 279 | 100 | 279 |
| 2009-05-11 | 286 | 286 | 274 | 274 | 600 | 274 |
| 2009-05-08 | 285 | 285 | 276 | 281 | 300 | 281 |
| 2009-05-07 | 295 | 295 | 275 | 285 | 1,200 | 285 |
| 2009-05-01 | 285 | 285 | 285 | 285 | 200 | 285 |
| 2009-04-30 | 280 | 280 | 280 | 280 | 200 | 280 |
| 2009-04-27 | 270 | 280 | 270 | 280 | 700 | 280 |
| 2009-04-24 | 300 | 300 | 300 | 300 | 400 | 300 |
| 2009-04-23 | 315 | 315 | 300 | 300 | 4,100 | 300 |
| 2009-04-22 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2009-04-21 | 319 | 319 | 319 | 319 | 100 | 319 |
| 2009-04-20 | 325 | 325 | 319 | 319 | 200 | 319 |
| 2009-04-16 | 330 | 330 | 330 | 330 | 200 | 330 |
| 2009-04-15 | 322 | 340 | 322 | 330 | 1,900 | 330 |
| 2009-04-14 | 305 | 310 | 303 | 303 | 700 | 303 |
| 2009-04-13 | 301 | 305 | 300 | 305 | 1,000 | 305 |
| 2009-04-10 | 295 | 300 | 295 | 300 | 900 | 300 |
| 2009-04-09 | 298 | 298 | 295 | 295 | 200 | 295 |
| 2009-04-08 | 295 | 297 | 295 | 297 | 200 | 297 |
| 2009-04-07 | 287 | 287 | 287 | 287 | 200 | 287 |
| 2009-04-06 | 290 | 305 | 290 | 305 | 900 | 305 |
| 2009-04-03 | 275 | 290 | 275 | 290 | 1,800 | 290 |
| 2009-04-02 | 264 | 285 | 264 | 285 | 1,600 | 285 |
| 2009-03-31 | 261 | 265 | 261 | 264 | 1,000 | 264 |
| 2009-03-30 | 261 | 263 | 261 | 263 | 500 | 263 |
| 2009-03-27 | 267 | 267 | 251 | 260 | 1,500 | 260 |
| 2009-03-26 | 270 | 270 | 270 | 270 | 100 | 270 |
| 2009-03-25 | 280 | 280 | 253 | 262 | 1,400 | 262 |
| 2009-03-24 | 290 | 290 | 285 | 290 | 600 | 290 |
| 2009-03-23 | 290 | 294 | 290 | 294 | 200 | 294 |
| 2009-03-19 | 295 | 295 | 295 | 295 | 400 | 295 |
| 2009-03-18 | 290 | 294 | 290 | 294 | 200 | 294 |
| 2009-03-17 | 293 | 295 | 293 | 295 | 600 | 295 |
| 2009-03-16 | 295 | 295 | 295 | 295 | 200 | 295 |
| 2009-03-13 | 291 | 295 | 290 | 295 | 300 | 295 |
| 2009-03-12 | 300 | 300 | 300 | 300 | 200 | 300 |
| 2009-03-11 | 305 | 305 | 303 | 303 | 200 | 303 |
| 2009-03-10 | 305 | 305 | 303 | 303 | 400 | 303 |
| 2009-03-06 | 300 | 300 | 300 | 300 | 200 | 300 |
| 2009-03-05 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2009-03-04 | 294 | 298 | 293 | 298 | 300 | 298 |
| 2009-03-03 | 295 | 295 | 295 | 295 | 400 | 295 |
| 2009-03-02 | 302 | 306 | 301 | 306 | 700 | 306 |
| 2009-02-27 | 309 | 309 | 309 | 309 | 300 | 309 |
| 2009-02-26 | 310 | 315 | 302 | 315 | 700 | 315 |
| 2009-02-25 | 325 | 325 | 325 | 325 | 100 | 325 |
| 2009-02-24 | 339 | 340 | 308 | 324 | 2,100 | 324 |
| 2009-02-23 | 405 | 420 | 405 | 415 | 900 | 415 |
| 2009-02-20 | 400 | 410 | 400 | 410 | 700 | 410 |
| 2009-02-19 | 395 | 400 | 390 | 400 | 2,200 | 400 |
| 2009-02-18 | 400 | 400 | 380 | 380 | 600 | 380 |
| 2009-02-17 | 400 | 400 | 390 | 400 | 2,200 | 400 |
| 2009-02-16 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2009-02-13 | 390 | 400 | 390 | 400 | 2,200 | 400 |
| 2009-02-12 | 380 | 380 | 380 | 380 | 300 | 380 |
| 2009-02-10 | 380 | 380 | 355 | 355 | 400 | 355 |
| 2009-02-09 | 390 | 390 | 380 | 385 | 300 | 385 |
| 2009-02-06 | 380 | 385 | 380 | 385 | 200 | 385 |
| 2009-02-05 | 380 | 380 | 380 | 380 | 500 | 380 |
| 2009-02-04 | 350 | 350 | 350 | 350 | 200 | 350 |
| 2009-02-03 | 347 | 347 | 340 | 340 | 200 | 340 |
| 2009-02-02 | 340 | 340 | 306 | 337 | 1,600 | 337 |
| 2009-01-30 | 380 | 380 | 380 | 380 | 200 | 380 |
| 2009-01-29 | 380 | 380 | 380 | 380 | 100 | 380 |
| 2009-01-27 | 380 | 380 | 380 | 380 | 100 | 380 |
| 2009-01-23 | 401 | 401 | 391 | 391 | 200 | 391 |
| 2009-01-21 | 395 | 395 | 395 | 395 | 100 | 395 |
| 2009-01-20 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2009-01-19 | 415 | 415 | 415 | 415 | 100 | 415 |
| 2009-01-14 | 406 | 406 | 395 | 395 | 600 | 395 |
| 2009-01-13 | 435 | 435 | 400 | 400 | 300 | 400 |
| 2009-01-09 | 435 | 435 | 435 | 435 | 100 | 435 |
| 2009-01-08 | 406 | 420 | 406 | 420 | 300 | 420 |
| 2009-01-07 | 405 | 405 | 405 | 405 | 100 | 405 |
| 2009-01-06 | 390 | 405 | 390 | 405 | 200 | 405 |
| 2009-01-05 | 399 | 400 | 399 | 400 | 200 | 400 |
分割・併合履歴 ： なし
