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
2016-12-304434434134403,500440
2016-12-294134134114112,300411
2016-12-28450450450450100450
2016-12-274204514204512,400451
2016-12-26417417417417300417
2016-12-224304304184181,200418
2016-12-21431435430435400435
2016-12-204734734514542,500454
2016-12-195025404974976,200497
2016-12-1644149744149712,200497
2016-12-1541144539741712,000417
2016-12-143984393854396,000439
2016-12-133683803643702,900370
2016-12-123914003914001,300400
2016-12-093803903803901,700390
2016-12-083753753753751,000375
2016-12-07370370370370700370
2016-12-06365365365365100365
2016-12-05370370370370200370
2016-12-02370370370370700370
2016-12-013703703703701,000370
2016-11-303703703703703,000370
2016-11-293703703693701,200370
2016-11-28359370359370900370
2016-11-25351351351351700351
2016-11-24350350350350100350
2016-11-18343350343350400350
2016-11-173503503503502,500350
2016-11-16334337334337300337
2016-11-143213413203411,300341
2016-11-11324326324326400326
2016-11-10320321320320600320
2016-11-09315315315315100315
2016-11-083183183173182,800318
2016-11-073283283253251,300325
2016-11-043343343283281,400328
2016-11-01349349349349300349
2016-10-31358358358358300358
2016-10-28337350334350300350
2016-10-273523523363361,800336
2016-10-26367367352352700352
2016-10-25363367357365700365
2016-10-243513523483481,000348
2016-10-21352359352359400359
2016-10-17367367367367400367
2016-10-133613663603661,400366
2016-10-123793903603603,100360
2016-10-113783883603633,000363
2016-10-073963963633734,200373
2016-10-064044043663887,500388
2016-10-05357365357365200365
2016-10-03357358357357400357
2016-09-303563653563652,500365
2016-09-29389389380380600380
2016-09-28370390370390200390
2016-09-27389389370370300370
2016-09-26356356351351300351
2016-09-23377377356356300356
2016-09-213653653613622,200362
2016-09-203683693663661,500366
2016-09-163883883703701,300370
2016-09-15372390372389900389
2016-09-133683703603611,900361
2016-09-123653673603602,100360
2016-09-093743793533693,400369
2016-09-083333583273581,800358
2016-09-073403403253345,700334
2016-09-06314314314314200314
2016-09-05314314314314200314
2016-09-023063153063141,800314
2016-09-01300300300300400300
2016-08-313003033003001,000300
2016-08-302903002903001,800300
2016-08-29283283282282800282
2016-08-262932932772803,500280
2016-08-24303306300300600300
2016-08-22302302302302600302
2016-08-19293296293296500296
2016-08-18289289287287600287
2016-08-17292292289289500289
2016-08-16290290290290500290
2016-08-15283289283289700289
2016-08-12289289283283500283
2016-08-10284290284290200290
2016-08-082902902732902,900290
2016-08-05285291285291600291
2016-08-04291291290290200290
2016-08-032832912832861,800286
2016-08-023003002852872,000287
2016-07-29303303295297800297
2016-07-272863312863034,400303
2016-07-262902942862941,000294
2016-07-252862952862952,700295
2016-07-20300300298298900298
2016-07-193003083003002,000300
2016-07-15292292292292100292
2016-07-14292292292292100292
2016-07-133123122922922,200292
2016-07-12298306297306900306
2016-07-11298298295298500298
2016-07-08295298289298800298
2016-07-073003002892902,600290
2016-07-062912992902991,200299
2016-07-05301301294294600294
2016-07-043013042962981,300298
2016-06-303573573003167,000316
2016-06-29274285274285400285
2016-06-282802802722751,700275
2016-06-27287300284288800288
2016-06-242972972812811,300281
2016-06-23297297296296200296
2016-06-22297297297297100297
2016-06-20307307292300700300
2016-06-17306306291291500291
2016-06-163073122933011,400301
2016-06-153323323053152,400315
2016-06-143243243003001,000300
2016-06-133103353053255,300325
2016-06-103033143003087,500308
2016-06-09310310303303800303
2016-06-083113333073073,100307
2016-06-073193253133172,300317
2016-06-0639539531431814,300318
2016-06-0329937929537911,600379
2016-06-023233232912999,400299
2016-06-013453453303381,000338
2016-05-313673673363544,400354
2016-05-304004003583754,500375
2016-05-273504003504009,800400
2016-05-263273533193465,900346
2016-05-2531038531033532,800335
2016-05-242953182953054,900305
2016-05-232943002842842,700284
2016-05-202852922852904,700290
2016-05-192592812512799,100279
2016-05-182622622592592,000259
2016-05-172612622542623,400262
2016-05-162652652632631,800263
2016-05-132752772632633,400263
2016-05-122682692682681,800268
2016-05-10270270270270600270
2016-05-09269269269269100269
2016-05-062732732722721,800272
2016-05-022742742722722,300272
2016-04-282792822752822,100282
2016-04-27275276275275400275
2016-04-26282282282282300282
2016-04-252712712712711,000271
2016-04-22280280278278200278
2016-04-212762852762851,200285
2016-04-202712772662772,800277
2016-04-19275279274279500279
2016-04-182822832752751,100275
2016-04-152882882782872,800287
2016-04-142822932812822,100282
2016-04-13285290281290800290
2016-04-122852932852931,100293
2016-04-112782792692792,100279
2016-04-08260275260275900275
2016-04-072652692602681,200268
2016-04-062722722522677,900267
2016-04-052822962802801,100280
2016-04-042882912882912,000291
2016-04-012932932912911,600291
2016-03-31295300295300700300
2016-03-30297300292300400300
2016-03-283173172913072,400307
2016-03-252863182863183,200318
2016-03-24300304300300400300
2016-03-23298299298299900299
2016-03-222983002982981,200298
2016-03-18291291291291400291
2016-03-173133132942952,000295
2016-03-16300309300309300309
2016-03-152983152982982,100298
2016-03-142882952862872,100287
2016-03-113093132902925,100292
2016-03-102802882802881,700288
2016-03-092932952712823,900282
2016-03-083093152933012,300301
2016-03-073083113013011,500301
2016-03-043023123023082,900308
2016-03-03320326320326400326
2016-03-022933152933141,400314
2016-03-013123202982983,100298
2016-02-293093203003105,100310
2016-02-262993012993012,300301
2016-02-252912942862863,900286
2016-02-242862912852915,000291
2016-02-23280281280281900281
2016-02-222772882752885,700288
2016-02-1932032027228114,400281
2016-02-1825132124231636,300316
2016-02-172432632412412,900241
2016-02-1624925723524210,100242
2016-02-152522582482575,400257
2016-02-122542562402418,300241
2016-02-102952962582709,700270
2016-02-093113112812827,600282
2016-02-0832132128931115,500311
2016-02-0537637630030584,200305
2016-02-0441241238038073,200380
2016-02-0356656646046012,600460
2016-02-025305905305605,800560
2016-02-014665304665308,400530
2016-01-284304504304501,600450
2016-01-27406414406414300414
2016-01-26382382382382100382
2016-01-22400400372390900390
2016-01-21385385382382400382
2016-01-20380393380393900393
2016-01-19392392392392400392
2016-01-18396396396396800396
2016-01-154034243964082,600408
2016-01-14400400392392300392
2016-01-13392408392408500408
2016-01-124054054004002,300400
2016-01-084484484244282,900428
2016-01-074944944264408,700440
2016-01-065365364965184,600518
2016-01-055965965055962,400596
2016-01-044556004555991,200599

分割・併合履歴 : なし