3260 (株)エスポア 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 | 490 | 505 | 490 | 505 | 1,700 | 505 |
| 2015-12-28 | 484 | 490 | 484 | 490 | 900 | 490 |
| 2015-12-25 | 480 | 480 | 448 | 480 | 2,600 | 480 |
| 2015-12-24 | 440 | 470 | 440 | 470 | 10,700 | 470 |
| 2015-12-22 | 416 | 448 | 401 | 448 | 2,300 | 448 |
| 2015-12-18 | 435 | 435 | 420 | 432 | 900 | 432 |
| 2015-12-17 | 432 | 434 | 416 | 434 | 1,200 | 434 |
| 2015-12-16 | 405 | 432 | 405 | 432 | 2,200 | 432 |
| 2015-12-15 | 418 | 418 | 397 | 405 | 3,700 | 405 |
| 2015-12-14 | 413 | 413 | 391 | 410 | 2,000 | 410 |
| 2015-12-11 | 421 | 421 | 421 | 421 | 400 | 421 |
| 2015-12-09 | 448 | 448 | 415 | 445 | 2,900 | 445 |
| 2015-12-08 | 410 | 444 | 410 | 444 | 2,900 | 444 |
| 2015-12-07 | 410 | 411 | 403 | 410 | 1,100 | 410 |
| 2015-12-04 | 424 | 440 | 384 | 430 | 15,100 | 430 |
| 2015-12-03 | 435 | 440 | 435 | 440 | 1,100 | 440 |
| 2015-12-02 | 413 | 435 | 412 | 435 | 1,200 | 435 |
| 2015-12-01 | 419 | 435 | 419 | 426 | 2,000 | 426 |
| 2015-11-30 | 422 | 432 | 402 | 418 | 1,500 | 418 |
| 2015-11-27 | 411 | 411 | 406 | 406 | 600 | 406 |
| 2015-11-26 | 412 | 416 | 408 | 410 | 1,100 | 410 |
| 2015-11-25 | 412 | 425 | 400 | 420 | 3,500 | 420 |
| 2015-11-24 | 420 | 420 | 420 | 420 | 800 | 420 |
| 2015-11-19 | 439 | 444 | 420 | 444 | 1,700 | 444 |
| 2015-11-18 | 460 | 468 | 392 | 423 | 10,500 | 423 |
| 2015-11-17 | 541 | 541 | 459 | 468 | 700 | 468 |
| 2015-11-16 | 487 | 503 | 487 | 503 | 200 | 503 |
| 2015-11-13 | 460 | 500 | 437 | 487 | 3,600 | 487 |
| 2015-11-12 | 542 | 570 | 452 | 460 | 9,300 | 460 |
| 2015-11-11 | 430 | 494 | 430 | 494 | 8,200 | 494 |
| 2015-11-10 | 413 | 414 | 406 | 414 | 500 | 414 |
| 2015-11-09 | 406 | 416 | 405 | 413 | 3,400 | 413 |
| 2015-11-06 | 438 | 438 | 438 | 438 | 800 | 438 |
| 2015-11-05 | 415 | 415 | 400 | 414 | 1,600 | 414 |
| 2015-11-04 | 406 | 455 | 406 | 455 | 3,600 | 455 |
| 2015-11-02 | 392 | 399 | 392 | 399 | 300 | 399 |
| 2015-10-30 | 404 | 404 | 400 | 400 | 200 | 400 |
| 2015-10-29 | 397 | 412 | 382 | 412 | 900 | 412 |
| 2015-10-28 | 420 | 428 | 405 | 405 | 600 | 405 |
| 2015-10-27 | 417 | 417 | 404 | 404 | 500 | 404 |
| 2015-10-26 | 415 | 417 | 415 | 417 | 600 | 417 |
| 2015-10-23 | 408 | 413 | 405 | 413 | 800 | 413 |
| 2015-10-22 | 441 | 441 | 400 | 400 | 1,600 | 400 |
| 2015-10-21 | 449 | 456 | 449 | 456 | 800 | 456 |
| 2015-10-20 | 433 | 449 | 433 | 433 | 2,800 | 433 |
| 2015-10-19 | 450 | 450 | 429 | 429 | 1,100 | 429 |
| 2015-10-16 | 485 | 485 | 450 | 450 | 7,300 | 450 |
| 2015-10-15 | 510 | 510 | 500 | 500 | 500 | 500 |
| 2015-10-14 | 497 | 515 | 497 | 515 | 200 | 515 |
| 2015-10-13 | 525 | 525 | 510 | 515 | 1,300 | 515 |
| 2015-10-09 | 505 | 505 | 505 | 505 | 200 | 505 |
| 2015-10-08 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2015-10-07 | 495 | 495 | 495 | 495 | 100 | 495 |
| 2015-10-05 | 500 | 500 | 490 | 490 | 700 | 490 |
| 2015-10-01 | 520 | 520 | 520 | 520 | 300 | 520 |
| 2015-09-30 | 450 | 620 | 450 | 520 | 72,500 | 520 |
| 2015-09-29 | 510 | 540 | 510 | 540 | 300 | 540 |
| 2015-09-28 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2015-09-25 | 576 | 590 | 565 | 590 | 1,200 | 590 |
| 2015-09-24 | 589 | 600 | 589 | 600 | 400 | 600 |
| 2015-09-17 | 605 | 605 | 590 | 590 | 300 | 590 |
| 2015-09-16 | 590 | 601 | 555 | 555 | 3,600 | 555 |
| 2015-09-15 | 570 | 665 | 570 | 650 | 6,100 | 650 |
| 2015-09-14 | 565 | 565 | 565 | 565 | 100 | 565 |
| 2015-09-10 | 550 | 560 | 550 | 560 | 200 | 560 |
| 2015-09-09 | 540 | 550 | 530 | 550 | 2,900 | 550 |
| 2015-09-08 | 550 | 550 | 510 | 540 | 1,100 | 540 |
| 2015-09-07 | 531 | 550 | 530 | 550 | 1,800 | 550 |
| 2015-09-04 | 540 | 540 | 540 | 540 | 300 | 540 |
| 2015-09-03 | 525 | 540 | 525 | 540 | 1,200 | 540 |
| 2015-09-01 | 491 | 525 | 491 | 525 | 700 | 525 |
| 2015-08-28 | 468 | 519 | 468 | 519 | 700 | 519 |
| 2015-08-27 | 450 | 500 | 450 | 500 | 2,800 | 500 |
| 2015-08-26 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2015-08-25 | 494 | 504 | 492 | 500 | 2,500 | 500 |
| 2015-08-24 | 490 | 522 | 485 | 505 | 1,200 | 505 |
| 2015-08-21 | 515 | 524 | 496 | 524 | 2,400 | 524 |
| 2015-08-20 | 515 | 515 | 515 | 515 | 200 | 515 |
| 2015-08-19 | 515 | 515 | 515 | 515 | 300 | 515 |
| 2015-08-18 | 516 | 524 | 514 | 514 | 400 | 514 |
| 2015-08-17 | 524 | 524 | 515 | 515 | 200 | 515 |
| 2015-08-14 | 512 | 512 | 512 | 512 | 200 | 512 |
| 2015-08-13 | 522 | 522 | 522 | 522 | 100 | 522 |
| 2015-08-07 | 537 | 537 | 537 | 537 | 100 | 537 |
| 2015-08-06 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2015-08-05 | 498 | 520 | 490 | 519 | 1,700 | 519 |
| 2015-08-04 | 482 | 490 | 482 | 490 | 200 | 490 |
| 2015-08-03 | 490 | 490 | 482 | 490 | 900 | 490 |
| 2015-07-31 | 490 | 490 | 490 | 490 | 1,500 | 490 |
| 2015-07-30 | 490 | 490 | 490 | 490 | 600 | 490 |
| 2015-07-29 | 490 | 500 | 490 | 500 | 600 | 500 |
| 2015-07-28 | 495 | 500 | 495 | 500 | 600 | 500 |
| 2015-07-24 | 491 | 500 | 491 | 500 | 400 | 500 |
| 2015-07-23 | 491 | 504 | 491 | 499 | 400 | 499 |
| 2015-07-21 | 500 | 500 | 495 | 500 | 1,400 | 500 |
| 2015-07-17 | 500 | 500 | 500 | 500 | 300 | 500 |
| 2015-07-16 | 510 | 510 | 499 | 500 | 2,500 | 500 |
| 2015-07-15 | 549 | 560 | 529 | 529 | 2,600 | 529 |
| 2015-07-14 | 480 | 529 | 480 | 529 | 4,300 | 529 |
| 2015-07-13 | 470 | 470 | 470 | 470 | 500 | 470 |
| 2015-07-10 | 471 | 471 | 463 | 463 | 300 | 463 |
| 2015-07-09 | 482 | 490 | 466 | 482 | 1,300 | 482 |
| 2015-07-08 | 494 | 499 | 482 | 490 | 1,800 | 490 |
| 2015-07-07 | 493 | 493 | 472 | 472 | 600 | 472 |
| 2015-07-06 | 481 | 493 | 471 | 493 | 1,000 | 493 |
| 2015-07-03 | 500 | 505 | 480 | 505 | 500 | 505 |
| 2015-07-01 | 491 | 510 | 491 | 510 | 400 | 510 |
| 2015-06-30 | 498 | 499 | 490 | 499 | 400 | 499 |
| 2015-06-29 | 490 | 490 | 490 | 490 | 700 | 490 |
| 2015-06-26 | 505 | 505 | 495 | 495 | 300 | 495 |
| 2015-06-25 | 484 | 505 | 475 | 505 | 800 | 505 |
| 2015-06-24 | 480 | 484 | 476 | 484 | 500 | 484 |
| 2015-06-23 | 498 | 503 | 470 | 488 | 4,500 | 488 |
| 2015-06-22 | 500 | 502 | 496 | 498 | 2,900 | 498 |
| 2015-06-19 | 516 | 516 | 488 | 489 | 6,400 | 489 |
| 2015-06-18 | 568 | 568 | 506 | 506 | 11,200 | 506 |
| 2015-06-17 | 600 | 600 | 555 | 598 | 3,800 | 598 |
| 2015-06-16 | 601 | 611 | 600 | 611 | 300 | 611 |
| 2015-06-12 | 637 | 638 | 630 | 631 | 1,500 | 631 |
| 2015-06-10 | 632 | 632 | 632 | 632 | 100 | 632 |
| 2015-06-09 | 642 | 642 | 642 | 642 | 400 | 642 |
| 2015-06-08 | 634 | 634 | 600 | 634 | 3,900 | 634 |
| 2015-06-05 | 632 | 639 | 622 | 634 | 7,800 | 634 |
| 2015-06-04 | 633 | 638 | 617 | 617 | 3,900 | 617 |
| 2015-06-03 | 635 | 635 | 602 | 635 | 3,100 | 635 |
| 2015-06-02 | 620 | 635 | 617 | 635 | 4,200 | 635 |
| 2015-06-01 | 591 | 640 | 588 | 600 | 8,900 | 600 |
| 2015-05-29 | 550 | 630 | 550 | 571 | 4,700 | 571 |
| 2015-05-28 | 540 | 543 | 535 | 543 | 2,000 | 543 |
| 2015-05-27 | 546 | 565 | 520 | 540 | 13,400 | 540 |
| 2015-05-26 | 550 | 576 | 506 | 576 | 2,800 | 576 |
| 2015-05-25 | 570 | 570 | 540 | 540 | 1,600 | 540 |
| 2015-05-22 | 561 | 573 | 550 | 550 | 2,500 | 550 |
| 2015-05-21 | 566 | 566 | 548 | 550 | 2,100 | 550 |
| 2015-05-20 | 604 | 604 | 565 | 575 | 6,200 | 575 |
| 2015-05-19 | 610 | 630 | 610 | 614 | 700 | 614 |
| 2015-05-18 | 642 | 642 | 592 | 592 | 600 | 592 |
| 2015-05-15 | 601 | 630 | 578 | 630 | 4,800 | 630 |
| 2015-05-14 | 588 | 620 | 574 | 605 | 2,200 | 605 |
| 2015-05-13 | 610 | 615 | 598 | 598 | 3,600 | 598 |
| 2015-05-12 | 632 | 643 | 620 | 620 | 3,600 | 620 |
| 2015-05-11 | 649 | 650 | 637 | 642 | 2,800 | 642 |
| 2015-05-08 | 624 | 713 | 604 | 699 | 8,000 | 699 |
| 2015-05-07 | 740 | 750 | 625 | 649 | 6,300 | 649 |
| 2015-05-01 | 726 | 810 | 726 | 740 | 24,100 | 740 |
| 2015-04-30 | 750 | 876 | 750 | 876 | 25,000 | 876 |
| 2015-04-28 | 872 | 1,015 | 720 | 726 | 42,100 | 726 |
| 2015-04-27 | 745 | 865 | 745 | 865 | 14,700 | 865 |
| 2015-04-24 | 699 | 765 | 642 | 715 | 9,100 | 715 |
| 2015-04-23 | 635 | 684 | 635 | 676 | 6,600 | 676 |
| 2015-04-22 | 545 | 635 | 545 | 635 | 10,000 | 635 |
| 2015-04-21 | 545 | 545 | 503 | 535 | 4,600 | 535 |
| 2015-04-20 | 629 | 629 | 565 | 565 | 2,300 | 565 |
| 2015-04-17 | 630 | 635 | 625 | 635 | 4,100 | 635 |
| 2015-04-16 | 620 | 640 | 600 | 625 | 700 | 625 |
| 2015-04-15 | 630 | 647 | 614 | 630 | 4,200 | 630 |
| 2015-04-14 | 610 | 645 | 600 | 645 | 4,400 | 645 |
| 2015-04-13 | 645 | 673 | 600 | 610 | 5,700 | 610 |
| 2015-04-10 | 560 | 635 | 560 | 635 | 2,700 | 635 |
| 2015-04-09 | 518 | 535 | 518 | 535 | 500 | 535 |
| 2015-04-08 | 506 | 530 | 505 | 518 | 2,200 | 518 |
| 2015-04-07 | 506 | 506 | 506 | 506 | 100 | 506 |
| 2015-04-06 | 502 | 502 | 502 | 502 | 100 | 502 |
| 2015-04-03 | 500 | 504 | 466 | 504 | 1,100 | 504 |
| 2015-04-02 | 470 | 500 | 470 | 500 | 1,600 | 500 |
| 2015-04-01 | 440 | 460 | 440 | 460 | 1,000 | 460 |
| 2015-03-31 | 435 | 440 | 435 | 440 | 200 | 440 |
| 2015-03-27 | 430 | 430 | 430 | 430 | 400 | 430 |
| 2015-03-26 | 431 | 431 | 430 | 430 | 800 | 430 |
| 2015-03-25 | 430 | 442 | 430 | 442 | 900 | 442 |
| 2015-03-24 | 433 | 433 | 430 | 430 | 1,800 | 430 |
| 2015-03-23 | 433 | 449 | 430 | 430 | 5,000 | 430 |
| 2015-03-19 | 438 | 438 | 425 | 425 | 300 | 425 |
| 2015-03-18 | 445 | 449 | 417 | 430 | 5,900 | 430 |
| 2015-03-17 | 430 | 446 | 430 | 446 | 600 | 446 |
| 2015-03-16 | 430 | 430 | 430 | 430 | 500 | 430 |
| 2015-03-13 | 422 | 437 | 421 | 437 | 800 | 437 |
| 2015-03-12 | 439 | 439 | 430 | 430 | 1,500 | 430 |
| 2015-03-11 | 430 | 438 | 425 | 438 | 3,700 | 438 |
| 2015-03-10 | 441 | 444 | 422 | 422 | 12,600 | 422 |
| 2015-03-09 | 426 | 441 | 425 | 441 | 1,100 | 441 |
| 2015-03-06 | 430 | 432 | 424 | 426 | 3,200 | 426 |
| 2015-03-05 | 454 | 454 | 430 | 430 | 5,400 | 430 |
| 2015-03-04 | 450 | 454 | 430 | 438 | 13,100 | 438 |
| 2015-03-03 | 435 | 450 | 435 | 450 | 2,200 | 450 |
| 2015-02-27 | 431 | 455 | 430 | 446 | 4,500 | 446 |
| 2015-02-26 | 430 | 437 | 430 | 432 | 2,400 | 432 |
| 2015-02-25 | 463 | 463 | 433 | 433 | 1,100 | 433 |
| 2015-02-24 | 470 | 470 | 450 | 455 | 1,400 | 455 |
| 2015-02-23 | 420 | 499 | 420 | 486 | 20,000 | 486 |
| 2015-02-20 | 420 | 420 | 396 | 419 | 400 | 419 |
| 2015-02-19 | 420 | 420 | 420 | 420 | 3,900 | 420 |
| 2015-02-18 | 420 | 420 | 420 | 420 | 700 | 420 |
| 2015-02-17 | 420 | 420 | 420 | 420 | 500 | 420 |
| 2015-02-16 | 410 | 415 | 409 | 415 | 10,800 | 415 |
| 2015-02-13 | 407 | 410 | 407 | 410 | 2,500 | 410 |
| 2015-02-12 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2015-02-10 | 404 | 405 | 404 | 405 | 200 | 405 |
| 2015-02-05 | 405 | 407 | 380 | 407 | 500 | 407 |
| 2015-02-04 | 405 | 405 | 405 | 405 | 100 | 405 |
| 2015-01-29 | 402 | 405 | 400 | 405 | 700 | 405 |
| 2015-01-28 | 405 | 405 | 405 | 405 | 400 | 405 |
| 2015-01-27 | 413 | 413 | 411 | 411 | 1,600 | 411 |
| 2015-01-26 | 427 | 438 | 409 | 425 | 1,100 | 425 |
| 2015-01-23 | 437 | 439 | 411 | 411 | 3,600 | 411 |
| 2015-01-22 | 423 | 436 | 423 | 436 | 1,400 | 436 |
| 2015-01-21 | 397 | 410 | 397 | 410 | 600 | 410 |
| 2015-01-20 | 432 | 437 | 421 | 421 | 1,200 | 421 |
| 2015-01-19 | 423 | 456 | 423 | 432 | 3,500 | 432 |
| 2015-01-16 | 420 | 420 | 381 | 391 | 6,300 | 391 |
| 2015-01-15 | 410 | 458 | 409 | 420 | 6,000 | 420 |
| 2015-01-14 | 392 | 409 | 392 | 409 | 1,600 | 409 |
| 2015-01-13 | 400 | 400 | 389 | 391 | 600 | 391 |
| 2015-01-09 | 412 | 428 | 412 | 415 | 800 | 415 |
| 2015-01-08 | 471 | 471 | 402 | 442 | 1,200 | 442 |
| 2015-01-07 | 379 | 455 | 379 | 455 | 1,300 | 455 |
| 2015-01-05 | 379 | 380 | 340 | 375 | 3,200 | 375 |
分割・併合履歴 ： なし
