3260 (株)エスポア の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 443 | 443 | 413 | 440 | 3,500 | 440 |
2016-12-29 | 413 | 413 | 411 | 411 | 2,300 | 411 |
2016-12-28 | 450 | 450 | 450 | 450 | 100 | 450 |
2016-12-27 | 420 | 451 | 420 | 451 | 2,400 | 451 |
2016-12-26 | 417 | 417 | 417 | 417 | 300 | 417 |
2016-12-22 | 430 | 430 | 418 | 418 | 1,200 | 418 |
2016-12-21 | 431 | 435 | 430 | 435 | 400 | 435 |
2016-12-20 | 473 | 473 | 451 | 454 | 2,500 | 454 |
2016-12-19 | 502 | 540 | 497 | 497 | 6,200 | 497 |
2016-12-16 | 441 | 497 | 441 | 497 | 12,200 | 497 |
2016-12-15 | 411 | 445 | 397 | 417 | 12,000 | 417 |
2016-12-14 | 398 | 439 | 385 | 439 | 6,000 | 439 |
2016-12-13 | 368 | 380 | 364 | 370 | 2,900 | 370 |
2016-12-12 | 391 | 400 | 391 | 400 | 1,300 | 400 |
2016-12-09 | 380 | 390 | 380 | 390 | 1,700 | 390 |
2016-12-08 | 375 | 375 | 375 | 375 | 1,000 | 375 |
2016-12-07 | 370 | 370 | 370 | 370 | 700 | 370 |
2016-12-06 | 365 | 365 | 365 | 365 | 100 | 365 |
2016-12-05 | 370 | 370 | 370 | 370 | 200 | 370 |
2016-12-02 | 370 | 370 | 370 | 370 | 700 | 370 |
2016-12-01 | 370 | 370 | 370 | 370 | 1,000 | 370 |
2016-11-30 | 370 | 370 | 370 | 370 | 3,000 | 370 |
2016-11-29 | 370 | 370 | 369 | 370 | 1,200 | 370 |
2016-11-28 | 359 | 370 | 359 | 370 | 900 | 370 |
2016-11-25 | 351 | 351 | 351 | 351 | 700 | 351 |
2016-11-24 | 350 | 350 | 350 | 350 | 100 | 350 |
2016-11-18 | 343 | 350 | 343 | 350 | 400 | 350 |
2016-11-17 | 350 | 350 | 350 | 350 | 2,500 | 350 |
2016-11-16 | 334 | 337 | 334 | 337 | 300 | 337 |
2016-11-14 | 321 | 341 | 320 | 341 | 1,300 | 341 |
2016-11-11 | 324 | 326 | 324 | 326 | 400 | 326 |
2016-11-10 | 320 | 321 | 320 | 320 | 600 | 320 |
2016-11-09 | 315 | 315 | 315 | 315 | 100 | 315 |
2016-11-08 | 318 | 318 | 317 | 318 | 2,800 | 318 |
2016-11-07 | 328 | 328 | 325 | 325 | 1,300 | 325 |
2016-11-04 | 334 | 334 | 328 | 328 | 1,400 | 328 |
2016-11-01 | 349 | 349 | 349 | 349 | 300 | 349 |
2016-10-31 | 358 | 358 | 358 | 358 | 300 | 358 |
2016-10-28 | 337 | 350 | 334 | 350 | 300 | 350 |
2016-10-27 | 352 | 352 | 336 | 336 | 1,800 | 336 |
2016-10-26 | 367 | 367 | 352 | 352 | 700 | 352 |
2016-10-25 | 363 | 367 | 357 | 365 | 700 | 365 |
2016-10-24 | 351 | 352 | 348 | 348 | 1,000 | 348 |
2016-10-21 | 352 | 359 | 352 | 359 | 400 | 359 |
2016-10-17 | 367 | 367 | 367 | 367 | 400 | 367 |
2016-10-13 | 361 | 366 | 360 | 366 | 1,400 | 366 |
2016-10-12 | 379 | 390 | 360 | 360 | 3,100 | 360 |
2016-10-11 | 378 | 388 | 360 | 363 | 3,000 | 363 |
2016-10-07 | 396 | 396 | 363 | 373 | 4,200 | 373 |
2016-10-06 | 404 | 404 | 366 | 388 | 7,500 | 388 |
2016-10-05 | 357 | 365 | 357 | 365 | 200 | 365 |
2016-10-03 | 357 | 358 | 357 | 357 | 400 | 357 |
2016-09-30 | 356 | 365 | 356 | 365 | 2,500 | 365 |
2016-09-29 | 389 | 389 | 380 | 380 | 600 | 380 |
2016-09-28 | 370 | 390 | 370 | 390 | 200 | 390 |
2016-09-27 | 389 | 389 | 370 | 370 | 300 | 370 |
2016-09-26 | 356 | 356 | 351 | 351 | 300 | 351 |
2016-09-23 | 377 | 377 | 356 | 356 | 300 | 356 |
2016-09-21 | 365 | 365 | 361 | 362 | 2,200 | 362 |
2016-09-20 | 368 | 369 | 366 | 366 | 1,500 | 366 |
2016-09-16 | 388 | 388 | 370 | 370 | 1,300 | 370 |
2016-09-15 | 372 | 390 | 372 | 389 | 900 | 389 |
2016-09-13 | 368 | 370 | 360 | 361 | 1,900 | 361 |
2016-09-12 | 365 | 367 | 360 | 360 | 2,100 | 360 |
2016-09-09 | 374 | 379 | 353 | 369 | 3,400 | 369 |
2016-09-08 | 333 | 358 | 327 | 358 | 1,800 | 358 |
2016-09-07 | 340 | 340 | 325 | 334 | 5,700 | 334 |
2016-09-06 | 314 | 314 | 314 | 314 | 200 | 314 |
2016-09-05 | 314 | 314 | 314 | 314 | 200 | 314 |
2016-09-02 | 306 | 315 | 306 | 314 | 1,800 | 314 |
2016-09-01 | 300 | 300 | 300 | 300 | 400 | 300 |
2016-08-31 | 300 | 303 | 300 | 300 | 1,000 | 300 |
2016-08-30 | 290 | 300 | 290 | 300 | 1,800 | 300 |
2016-08-29 | 283 | 283 | 282 | 282 | 800 | 282 |
2016-08-26 | 293 | 293 | 277 | 280 | 3,500 | 280 |
2016-08-24 | 303 | 306 | 300 | 300 | 600 | 300 |
2016-08-22 | 302 | 302 | 302 | 302 | 600 | 302 |
2016-08-19 | 293 | 296 | 293 | 296 | 500 | 296 |
2016-08-18 | 289 | 289 | 287 | 287 | 600 | 287 |
2016-08-17 | 292 | 292 | 289 | 289 | 500 | 289 |
2016-08-16 | 290 | 290 | 290 | 290 | 500 | 290 |
2016-08-15 | 283 | 289 | 283 | 289 | 700 | 289 |
2016-08-12 | 289 | 289 | 283 | 283 | 500 | 283 |
2016-08-10 | 284 | 290 | 284 | 290 | 200 | 290 |
2016-08-08 | 290 | 290 | 273 | 290 | 2,900 | 290 |
2016-08-05 | 285 | 291 | 285 | 291 | 600 | 291 |
2016-08-04 | 291 | 291 | 290 | 290 | 200 | 290 |
2016-08-03 | 283 | 291 | 283 | 286 | 1,800 | 286 |
2016-08-02 | 300 | 300 | 285 | 287 | 2,000 | 287 |
2016-07-29 | 303 | 303 | 295 | 297 | 800 | 297 |
2016-07-27 | 286 | 331 | 286 | 303 | 4,400 | 303 |
2016-07-26 | 290 | 294 | 286 | 294 | 1,000 | 294 |
2016-07-25 | 286 | 295 | 286 | 295 | 2,700 | 295 |
2016-07-20 | 300 | 300 | 298 | 298 | 900 | 298 |
2016-07-19 | 300 | 308 | 300 | 300 | 2,000 | 300 |
2016-07-15 | 292 | 292 | 292 | 292 | 100 | 292 |
2016-07-14 | 292 | 292 | 292 | 292 | 100 | 292 |
2016-07-13 | 312 | 312 | 292 | 292 | 2,200 | 292 |
2016-07-12 | 298 | 306 | 297 | 306 | 900 | 306 |
2016-07-11 | 298 | 298 | 295 | 298 | 500 | 298 |
2016-07-08 | 295 | 298 | 289 | 298 | 800 | 298 |
2016-07-07 | 300 | 300 | 289 | 290 | 2,600 | 290 |
2016-07-06 | 291 | 299 | 290 | 299 | 1,200 | 299 |
2016-07-05 | 301 | 301 | 294 | 294 | 600 | 294 |
2016-07-04 | 301 | 304 | 296 | 298 | 1,300 | 298 |
2016-06-30 | 357 | 357 | 300 | 316 | 7,000 | 316 |
2016-06-29 | 274 | 285 | 274 | 285 | 400 | 285 |
2016-06-28 | 280 | 280 | 272 | 275 | 1,700 | 275 |
2016-06-27 | 287 | 300 | 284 | 288 | 800 | 288 |
2016-06-24 | 297 | 297 | 281 | 281 | 1,300 | 281 |
2016-06-23 | 297 | 297 | 296 | 296 | 200 | 296 |
2016-06-22 | 297 | 297 | 297 | 297 | 100 | 297 |
2016-06-20 | 307 | 307 | 292 | 300 | 700 | 300 |
2016-06-17 | 306 | 306 | 291 | 291 | 500 | 291 |
2016-06-16 | 307 | 312 | 293 | 301 | 1,400 | 301 |
2016-06-15 | 332 | 332 | 305 | 315 | 2,400 | 315 |
2016-06-14 | 324 | 324 | 300 | 300 | 1,000 | 300 |
2016-06-13 | 310 | 335 | 305 | 325 | 5,300 | 325 |
2016-06-10 | 303 | 314 | 300 | 308 | 7,500 | 308 |
2016-06-09 | 310 | 310 | 303 | 303 | 800 | 303 |
2016-06-08 | 311 | 333 | 307 | 307 | 3,100 | 307 |
2016-06-07 | 319 | 325 | 313 | 317 | 2,300 | 317 |
2016-06-06 | 395 | 395 | 314 | 318 | 14,300 | 318 |
2016-06-03 | 299 | 379 | 295 | 379 | 11,600 | 379 |
2016-06-02 | 323 | 323 | 291 | 299 | 9,400 | 299 |
2016-06-01 | 345 | 345 | 330 | 338 | 1,000 | 338 |
2016-05-31 | 367 | 367 | 336 | 354 | 4,400 | 354 |
2016-05-30 | 400 | 400 | 358 | 375 | 4,500 | 375 |
2016-05-27 | 350 | 400 | 350 | 400 | 9,800 | 400 |
2016-05-26 | 327 | 353 | 319 | 346 | 5,900 | 346 |
2016-05-25 | 310 | 385 | 310 | 335 | 32,800 | 335 |
2016-05-24 | 295 | 318 | 295 | 305 | 4,900 | 305 |
2016-05-23 | 294 | 300 | 284 | 284 | 2,700 | 284 |
2016-05-20 | 285 | 292 | 285 | 290 | 4,700 | 290 |
2016-05-19 | 259 | 281 | 251 | 279 | 9,100 | 279 |
2016-05-18 | 262 | 262 | 259 | 259 | 2,000 | 259 |
2016-05-17 | 261 | 262 | 254 | 262 | 3,400 | 262 |
2016-05-16 | 265 | 265 | 263 | 263 | 1,800 | 263 |
2016-05-13 | 275 | 277 | 263 | 263 | 3,400 | 263 |
2016-05-12 | 268 | 269 | 268 | 268 | 1,800 | 268 |
2016-05-10 | 270 | 270 | 270 | 270 | 600 | 270 |
2016-05-09 | 269 | 269 | 269 | 269 | 100 | 269 |
2016-05-06 | 273 | 273 | 272 | 272 | 1,800 | 272 |
2016-05-02 | 274 | 274 | 272 | 272 | 2,300 | 272 |
2016-04-28 | 279 | 282 | 275 | 282 | 2,100 | 282 |
2016-04-27 | 275 | 276 | 275 | 275 | 400 | 275 |
2016-04-26 | 282 | 282 | 282 | 282 | 300 | 282 |
2016-04-25 | 271 | 271 | 271 | 271 | 1,000 | 271 |
2016-04-22 | 280 | 280 | 278 | 278 | 200 | 278 |
2016-04-21 | 276 | 285 | 276 | 285 | 1,200 | 285 |
2016-04-20 | 271 | 277 | 266 | 277 | 2,800 | 277 |
2016-04-19 | 275 | 279 | 274 | 279 | 500 | 279 |
2016-04-18 | 282 | 283 | 275 | 275 | 1,100 | 275 |
2016-04-15 | 288 | 288 | 278 | 287 | 2,800 | 287 |
2016-04-14 | 282 | 293 | 281 | 282 | 2,100 | 282 |
2016-04-13 | 285 | 290 | 281 | 290 | 800 | 290 |
2016-04-12 | 285 | 293 | 285 | 293 | 1,100 | 293 |
2016-04-11 | 278 | 279 | 269 | 279 | 2,100 | 279 |
2016-04-08 | 260 | 275 | 260 | 275 | 900 | 275 |
2016-04-07 | 265 | 269 | 260 | 268 | 1,200 | 268 |
2016-04-06 | 272 | 272 | 252 | 267 | 7,900 | 267 |
2016-04-05 | 282 | 296 | 280 | 280 | 1,100 | 280 |
2016-04-04 | 288 | 291 | 288 | 291 | 2,000 | 291 |
2016-04-01 | 293 | 293 | 291 | 291 | 1,600 | 291 |
2016-03-31 | 295 | 300 | 295 | 300 | 700 | 300 |
2016-03-30 | 297 | 300 | 292 | 300 | 400 | 300 |
2016-03-28 | 317 | 317 | 291 | 307 | 2,400 | 307 |
2016-03-25 | 286 | 318 | 286 | 318 | 3,200 | 318 |
2016-03-24 | 300 | 304 | 300 | 300 | 400 | 300 |
2016-03-23 | 298 | 299 | 298 | 299 | 900 | 299 |
2016-03-22 | 298 | 300 | 298 | 298 | 1,200 | 298 |
2016-03-18 | 291 | 291 | 291 | 291 | 400 | 291 |
2016-03-17 | 313 | 313 | 294 | 295 | 2,000 | 295 |
2016-03-16 | 300 | 309 | 300 | 309 | 300 | 309 |
2016-03-15 | 298 | 315 | 298 | 298 | 2,100 | 298 |
2016-03-14 | 288 | 295 | 286 | 287 | 2,100 | 287 |
2016-03-11 | 309 | 313 | 290 | 292 | 5,100 | 292 |
2016-03-10 | 280 | 288 | 280 | 288 | 1,700 | 288 |
2016-03-09 | 293 | 295 | 271 | 282 | 3,900 | 282 |
2016-03-08 | 309 | 315 | 293 | 301 | 2,300 | 301 |
2016-03-07 | 308 | 311 | 301 | 301 | 1,500 | 301 |
2016-03-04 | 302 | 312 | 302 | 308 | 2,900 | 308 |
2016-03-03 | 320 | 326 | 320 | 326 | 400 | 326 |
2016-03-02 | 293 | 315 | 293 | 314 | 1,400 | 314 |
2016-03-01 | 312 | 320 | 298 | 298 | 3,100 | 298 |
2016-02-29 | 309 | 320 | 300 | 310 | 5,100 | 310 |
2016-02-26 | 299 | 301 | 299 | 301 | 2,300 | 301 |
2016-02-25 | 291 | 294 | 286 | 286 | 3,900 | 286 |
2016-02-24 | 286 | 291 | 285 | 291 | 5,000 | 291 |
2016-02-23 | 280 | 281 | 280 | 281 | 900 | 281 |
2016-02-22 | 277 | 288 | 275 | 288 | 5,700 | 288 |
2016-02-19 | 320 | 320 | 272 | 281 | 14,400 | 281 |
2016-02-18 | 251 | 321 | 242 | 316 | 36,300 | 316 |
2016-02-17 | 243 | 263 | 241 | 241 | 2,900 | 241 |
2016-02-16 | 249 | 257 | 235 | 242 | 10,100 | 242 |
2016-02-15 | 252 | 258 | 248 | 257 | 5,400 | 257 |
2016-02-12 | 254 | 256 | 240 | 241 | 8,300 | 241 |
2016-02-10 | 295 | 296 | 258 | 270 | 9,700 | 270 |
2016-02-09 | 311 | 311 | 281 | 282 | 7,600 | 282 |
2016-02-08 | 321 | 321 | 289 | 311 | 15,500 | 311 |
2016-02-05 | 376 | 376 | 300 | 305 | 84,200 | 305 |
2016-02-04 | 412 | 412 | 380 | 380 | 73,200 | 380 |
2016-02-03 | 566 | 566 | 460 | 460 | 12,600 | 460 |
2016-02-02 | 530 | 590 | 530 | 560 | 5,800 | 560 |
2016-02-01 | 466 | 530 | 466 | 530 | 8,400 | 530 |
2016-01-28 | 430 | 450 | 430 | 450 | 1,600 | 450 |
2016-01-27 | 406 | 414 | 406 | 414 | 300 | 414 |
2016-01-26 | 382 | 382 | 382 | 382 | 100 | 382 |
2016-01-22 | 400 | 400 | 372 | 390 | 900 | 390 |
2016-01-21 | 385 | 385 | 382 | 382 | 400 | 382 |
2016-01-20 | 380 | 393 | 380 | 393 | 900 | 393 |
2016-01-19 | 392 | 392 | 392 | 392 | 400 | 392 |
2016-01-18 | 396 | 396 | 396 | 396 | 800 | 396 |
2016-01-15 | 403 | 424 | 396 | 408 | 2,600 | 408 |
2016-01-14 | 400 | 400 | 392 | 392 | 300 | 392 |
2016-01-13 | 392 | 408 | 392 | 408 | 500 | 408 |
2016-01-12 | 405 | 405 | 400 | 400 | 2,300 | 400 |
2016-01-08 | 448 | 448 | 424 | 428 | 2,900 | 428 |
2016-01-07 | 494 | 494 | 426 | 440 | 8,700 | 440 |
2016-01-06 | 536 | 536 | 496 | 518 | 4,600 | 518 |
2016-01-05 | 596 | 596 | 505 | 596 | 2,400 | 596 |
2016-01-04 | 455 | 600 | 455 | 599 | 1,200 | 599 |
分割・併合履歴 : なし