3260 (株)エスポア の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 823 | 860 | 823 | 860 | 700 | 860 |
| 2022-12-29 | - | - | - | 843 | - | 843 |
| 2022-12-28 | - | - | - | 843 | - | 843 |
| 2022-12-27 | 870 | 870 | 843 | 843 | 900 | 843 |
| 2022-12-26 | 871 | 871 | 840 | 870 | 500 | 870 |
| 2022-12-23 | 826 | 826 | 826 | 826 | 100 | 826 |
| 2022-12-22 | 840 | 870 | 825 | 870 | 800 | 870 |
| 2022-12-21 | 840 | 840 | 840 | 840 | 200 | 840 |
| 2022-12-20 | 848 | 863 | 840 | 840 | 500 | 840 |
| 2022-12-19 | 869 | 875 | 830 | 833 | 3,700 | 833 |
| 2022-12-16 | 863 | 910 | 809 | 809 | 5,300 | 809 |
| 2022-12-15 | 885 | 885 | 833 | 833 | 3,400 | 833 |
| 2022-12-14 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2022-12-13 | 858 | 861 | 836 | 855 | 1,300 | 855 |
| 2022-12-12 | - | - | - | 858 | - | 858 |
| 2022-12-09 | 830 | 858 | 826 | 858 | 700 | 858 |
| 2022-12-08 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2022-12-07 | 843 | 860 | 815 | 845 | 1,600 | 845 |
| 2022-12-06 | - | - | - | 824 | - | 824 |
| 2022-12-05 | - | - | - | 824 | - | 824 |
| 2022-12-02 | 841 | 845 | 824 | 824 | 400 | 824 |
| 2022-12-01 | 841 | 841 | 841 | 841 | 100 | 841 |
| 2022-11-30 | 852 | 870 | 837 | 850 | 900 | 850 |
| 2022-11-29 | 839 | 855 | 834 | 849 | 900 | 849 |
| 2022-11-28 | 875 | 875 | 824 | 839 | 800 | 839 |
| 2022-11-25 | 825 | 900 | 815 | 900 | 2,800 | 900 |
| 2022-11-24 | 822 | 830 | 812 | 825 | 800 | 825 |
| 2022-11-22 | 835 | 835 | 826 | 826 | 300 | 826 |
| 2022-11-21 | 832 | 863 | 817 | 863 | 2,300 | 863 |
| 2022-11-18 | 832 | 832 | 832 | 832 | 200 | 832 |
| 2022-11-17 | 830 | 862 | 830 | 862 | 900 | 862 |
| 2022-11-16 | 821 | 863 | 815 | 830 | 800 | 830 |
| 2022-11-15 | 823 | 823 | 821 | 821 | 300 | 821 |
| 2022-11-14 | 831 | 840 | 814 | 814 | 700 | 814 |
| 2022-11-11 | 810 | 839 | 810 | 831 | 1,700 | 831 |
| 2022-11-10 | 840 | 840 | 818 | 818 | 500 | 818 |
| 2022-11-09 | 838 | 871 | 838 | 840 | 900 | 840 |
| 2022-11-08 | 835 | 880 | 835 | 838 | 1,800 | 838 |
| 2022-11-07 | 835 | 870 | 823 | 830 | 5,400 | 830 |
| 2022-11-04 | 850 | 870 | 825 | 825 | 2,300 | 825 |
| 2022-11-02 | 836 | 864 | 833 | 850 | 800 | 850 |
| 2022-11-01 | 872 | 875 | 835 | 836 | 1,100 | 836 |
| 2022-10-31 | 841 | 872 | 841 | 872 | 500 | 872 |
| 2022-10-28 | 846 | 846 | 831 | 841 | 400 | 841 |
| 2022-10-27 | 831 | 846 | 831 | 846 | 300 | 846 |
| 2022-10-26 | 873 | 874 | 823 | 835 | 2,100 | 835 |
| 2022-10-25 | 870 | 879 | 870 | 874 | 1,200 | 874 |
| 2022-10-24 | 827 | 870 | 817 | 870 | 2,000 | 870 |
| 2022-10-21 | 845 | 898 | 844 | 854 | 1,300 | 854 |
| 2022-10-20 | 878 | 879 | 850 | 860 | 1,000 | 860 |
| 2022-10-19 | 920 | 940 | 876 | 876 | 1,600 | 876 |
| 2022-10-18 | 910 | 940 | 900 | 940 | 1,200 | 940 |
| 2022-10-17 | 850 | 944 | 850 | 873 | 5,800 | 873 |
| 2022-10-14 | 815 | 834 | 774 | 800 | 1,700 | 800 |
| 2022-10-13 | 803 | 815 | 764 | 815 | 3,800 | 815 |
| 2022-10-12 | 770 | 795 | 770 | 795 | 500 | 795 |
| 2022-10-11 | 810 | 826 | 755 | 755 | 1,400 | 755 |
| 2022-10-07 | 810 | 830 | 810 | 830 | 300 | 830 |
| 2022-10-06 | 810 | 810 | 810 | 810 | 100 | 810 |
| 2022-10-05 | 818 | 818 | 810 | 810 | 300 | 810 |
| 2022-10-04 | 839 | 869 | 818 | 818 | 700 | 818 |
| 2022-10-03 | 839 | 839 | 839 | 839 | 100 | 839 |
| 2022-09-30 | 820 | 830 | 820 | 830 | 200 | 830 |
| 2022-09-29 | - | - | - | 820 | - | 820 |
| 2022-09-28 | 820 | 820 | 820 | 820 | 200 | 820 |
| 2022-09-27 | - | - | - | 850 | - | 850 |
| 2022-09-26 | - | - | - | 850 | - | 850 |
| 2022-09-22 | - | - | - | 850 | - | 850 |
| 2022-09-21 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2022-09-20 | - | - | - | 830 | - | 830 |
| 2022-09-16 | - | - | - | 830 | - | 830 |
| 2022-09-15 | - | - | - | 830 | - | 830 |
| 2022-09-14 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2022-09-13 | 850 | 860 | 850 | 860 | 200 | 860 |
| 2022-09-12 | 865 | 865 | 819 | 849 | 1,800 | 849 |
| 2022-09-09 | - | - | - | 879 | - | 879 |
| 2022-09-08 | 879 | 879 | 879 | 879 | 100 | 879 |
| 2022-09-07 | 855 | 855 | 855 | 855 | 100 | 855 |
| 2022-09-06 | 870 | 870 | 870 | 870 | 200 | 870 |
| 2022-09-05 | 880 | 880 | 880 | 880 | 200 | 880 |
| 2022-09-02 | - | - | - | 873 | - | 873 |
| 2022-09-01 | 873 | 873 | 873 | 873 | 500 | 873 |
| 2022-08-31 | 888 | 888 | 888 | 888 | 100 | 888 |
| 2022-08-30 | 832 | 888 | 832 | 888 | 600 | 888 |
| 2022-08-29 | 890 | 895 | 890 | 890 | 500 | 890 |
| 2022-08-26 | 890 | 919 | 890 | 919 | 700 | 919 |
| 2022-08-25 | 937 | 937 | 937 | 937 | 100 | 937 |
| 2022-08-24 | 899 | 903 | 888 | 903 | 1,000 | 903 |
| 2022-08-23 | - | - | - | 900 | - | 900 |
| 2022-08-22 | 890 | 900 | 890 | 900 | 700 | 900 |
| 2022-08-19 | 884 | 884 | 884 | 884 | 100 | 884 |
| 2022-08-18 | - | - | - | 884 | - | 884 |
| 2022-08-17 | - | - | - | 884 | - | 884 |
| 2022-08-16 | 888 | 888 | 858 | 884 | 500 | 884 |
| 2022-08-15 | 881 | 881 | 881 | 881 | 100 | 881 |
| 2022-08-12 | - | - | - | 881 | - | 881 |
| 2022-08-10 | 890 | 890 | 840 | 881 | 1,500 | 881 |
| 2022-08-09 | 875 | 890 | 841 | 890 | 1,200 | 890 |
| 2022-08-08 | 877 | 877 | 877 | 877 | 200 | 877 |
| 2022-08-05 | 879 | 880 | 879 | 880 | 2,100 | 880 |
| 2022-08-04 | 860 | 873 | 845 | 868 | 7,200 | 868 |
| 2022-08-03 | 825 | 860 | 825 | 860 | 2,700 | 860 |
| 2022-08-02 | 830 | 861 | 825 | 831 | 3,800 | 831 |
| 2022-08-01 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2022-07-29 | 855 | 855 | 819 | 844 | 3,800 | 844 |
| 2022-07-28 | 841 | 841 | 840 | 840 | 2,300 | 840 |
| 2022-07-27 | 796 | 870 | 796 | 831 | 5,200 | 831 |
| 2022-07-26 | 820 | 820 | 810 | 810 | 300 | 810 |
| 2022-07-25 | - | - | - | 820 | - | 820 |
| 2022-07-22 | 799 | 849 | 799 | 820 | 900 | 820 |
| 2022-07-21 | 821 | 845 | 815 | 834 | 6,100 | 834 |
| 2022-07-20 | 835 | 835 | 835 | 835 | 100 | 835 |
| 2022-07-19 | 870 | 870 | 826 | 850 | 5,300 | 850 |
| 2022-07-15 | 823 | 840 | 810 | 837 | 2,400 | 837 |
| 2022-07-14 | 845 | 851 | 842 | 845 | 500 | 845 |
| 2022-07-13 | 879 | 879 | 827 | 875 | 4,800 | 875 |
| 2022-07-12 | 885 | 885 | 885 | 885 | 200 | 885 |
| 2022-07-11 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2022-07-08 | 910 | 910 | 900 | 900 | 600 | 900 |
| 2022-07-07 | 920 | 920 | 880 | 900 | 1,000 | 900 |
| 2022-07-06 | 926 | 956 | 925 | 925 | 400 | 925 |
| 2022-07-05 | 911 | 912 | 896 | 912 | 500 | 912 |
| 2022-07-04 | 930 | 930 | 896 | 896 | 700 | 896 |
| 2022-07-01 | 925 | 935 | 925 | 935 | 800 | 935 |
| 2022-06-30 | 925 | 925 | 925 | 925 | 4,500 | 925 |
| 2022-06-29 | - | - | - | 950 | - | 950 |
| 2022-06-28 | 915 | 970 | 890 | 950 | 2,200 | 950 |
| 2022-06-27 | 892 | 920 | 892 | 920 | 1,300 | 920 |
| 2022-06-24 | 900 | 905 | 885 | 890 | 900 | 890 |
| 2022-06-23 | 904 | 909 | 875 | 909 | 2,000 | 909 |
| 2022-06-22 | 955 | 960 | 881 | 881 | 3,000 | 881 |
| 2022-06-21 | 938 | 968 | 938 | 968 | 900 | 968 |
| 2022-06-20 | 940 | 955 | 900 | 950 | 2,000 | 950 |
| 2022-06-17 | 877 | 920 | 877 | 920 | 800 | 920 |
| 2022-06-16 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2022-06-15 | 940 | 940 | 901 | 903 | 1,000 | 903 |
| 2022-06-14 | 937 | 950 | 924 | 940 | 1,300 | 940 |
| 2022-06-13 | 952 | 952 | 952 | 952 | 100 | 952 |
| 2022-06-10 | 942 | 960 | 942 | 960 | 500 | 960 |
| 2022-06-09 | 1,001 | 1,003 | 956 | 956 | 800 | 956 |
| 2022-06-08 | 996 | 1,011 | 996 | 1,011 | 200 | 1,011 |
| 2022-06-07 | 975 | 990 | 960 | 990 | 500 | 990 |
| 2022-06-06 | 970 | 970 | 955 | 970 | 500 | 970 |
| 2022-06-03 | 1,010 | 1,028 | 970 | 970 | 400 | 970 |
| 2022-06-02 | 991 | 1,010 | 965 | 965 | 1,000 | 965 |
| 2022-06-01 | 960 | 991 | 938 | 976 | 2,000 | 976 |
| 2022-05-31 | 990 | 990 | 990 | 990 | 200 | 990 |
| 2022-05-30 | - | - | - | 960 | - | 960 |
| 2022-05-27 | 961 | 961 | 960 | 960 | 600 | 960 |
| 2022-05-26 | 1,000 | 1,006 | 1,000 | 1,006 | 400 | 1,006 |
| 2022-05-25 | - | - | - | 950 | - | 950 |
| 2022-05-24 | - | - | - | 950 | - | 950 |
| 2022-05-23 | 950 | 950 | 950 | 950 | 400 | 950 |
| 2022-05-20 | - | - | - | 950 | - | 950 |
| 2022-05-19 | 997 | 1,017 | 950 | 950 | 1,900 | 950 |
| 2022-05-18 | 937 | 967 | 937 | 967 | 200 | 967 |
| 2022-05-17 | 897 | 927 | 897 | 927 | 300 | 927 |
| 2022-05-16 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2022-05-13 | 885 | 885 | 885 | 885 | 100 | 885 |
| 2022-05-12 | 870 | 870 | 870 | 870 | 200 | 870 |
| 2022-05-11 | 870 | 870 | 870 | 870 | 100 | 870 |
| 2022-05-10 | - | - | - | 824 | - | 824 |
| 2022-05-09 | 824 | 824 | 824 | 824 | 100 | 824 |
| 2022-05-06 | - | - | - | 849 | - | 849 |
| 2022-05-02 | 849 | 849 | 849 | 849 | 100 | 849 |
| 2022-04-28 | 881 | 896 | 866 | 866 | 300 | 866 |
| 2022-04-27 | 849 | 851 | 849 | 851 | 200 | 851 |
| 2022-04-26 | - | - | - | 879 | - | 879 |
| 2022-04-25 | 895 | 909 | 879 | 879 | 400 | 879 |
| 2022-04-22 | 900 | 900 | 873 | 895 | 500 | 895 |
| 2022-04-21 | 905 | 905 | 888 | 888 | 1,000 | 888 |
| 2022-04-20 | 886 | 920 | 886 | 905 | 1,500 | 905 |
| 2022-04-19 | - | - | - | 915 | - | 915 |
| 2022-04-18 | 891 | 960 | 877 | 915 | 12,700 | 915 |
| 2022-04-15 | 890 | 891 | 831 | 848 | 1,800 | 848 |
| 2022-04-14 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2022-04-13 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2022-04-12 | 938 | 939 | 894 | 939 | 300 | 939 |
| 2022-04-11 | 896 | 908 | 896 | 908 | 200 | 908 |
| 2022-04-08 | 905 | 905 | 880 | 880 | 500 | 880 |
| 2022-04-07 | 920 | 920 | 920 | 920 | 200 | 920 |
| 2022-04-06 | 920 | 920 | 920 | 920 | 300 | 920 |
| 2022-04-05 | - | - | - | 995 | - | 995 |
| 2022-04-04 | 939 | 995 | 939 | 995 | 500 | 995 |
| 2022-04-01 | - | - | - | 985 | - | 985 |
| 2022-03-31 | 900 | 985 | 900 | 985 | 1,100 | 985 |
| 2022-03-30 | 940 | 940 | 877 | 907 | 700 | 907 |
| 2022-03-29 | 952 | 952 | 952 | 952 | 100 | 952 |
| 2022-03-28 | 956 | 1,031 | 941 | 941 | 400 | 941 |
| 2022-03-25 | 999 | 1,001 | 888 | 960 | 4,800 | 960 |
| 2022-03-24 | 999 | 1,001 | 999 | 1,000 | 1,800 | 1,000 |
| 2022-03-23 | - | - | - | 925 | - | 925 |
| 2022-03-22 | 920 | 925 | 920 | 925 | 200 | 925 |
| 2022-03-18 | - | - | - | 860 | - | 860 |
| 2022-03-17 | - | - | - | 860 | - | 860 |
| 2022-03-16 | 860 | 860 | 860 | 860 | 100 | 860 |
| 2022-03-15 | - | - | - | 825 | - | 825 |
| 2022-03-14 | 825 | 825 | 825 | 825 | 100 | 825 |
| 2022-03-11 | - | - | - | 900 | - | 900 |
| 2022-03-10 | - | - | - | 873 | - | 873 |
| 2022-03-09 | - | - | - | 873 | - | 873 |
| 2022-03-08 | - | - | - | 873 | - | 873 |
| 2022-03-07 | 873 | 873 | 873 | 873 | 100 | 873 |
| 2022-03-04 | 969 | 969 | 910 | 910 | 200 | 910 |
| 2022-03-03 | - | - | - | 910 | - | 910 |
| 2022-03-02 | - | - | - | 890 | - | 890 |
| 2022-03-01 | 890 | 890 | 890 | 890 | 200 | 890 |
| 2022-02-28 | - | - | - | 890 | - | 890 |
| 2022-02-25 | - | - | - | 890 | - | 890 |
| 2022-02-24 | 890 | 890 | 890 | 890 | 300 | 890 |
| 2022-02-22 | 937 | 937 | 892 | 892 | 300 | 892 |
| 2022-02-21 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2022-02-18 | - | - | - | 1,001 | - | 1,001 |
| 2022-02-17 | - | - | - | 1,001 | - | 1,001 |
| 2022-02-16 | 1,040 | 1,040 | 1,001 | 1,001 | 500 | 1,001 |
| 2022-02-15 | 1,098 | 1,098 | 1,098 | 1,098 | 100 | 1,098 |
| 2022-02-14 | 1,065 | 1,095 | 1,065 | 1,095 | 200 | 1,095 |
| 2022-02-10 | - | - | - | 1,001 | - | 1,001 |
| 2022-02-09 | 1,001 | 1,001 | 1,001 | 1,001 | 100 | 1,001 |
| 2022-02-08 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 1,005 |
| 2022-02-07 | 1,065 | 1,065 | 1,065 | 1,065 | 100 | 1,065 |
| 2022-02-04 | 1,030 | 1,060 | 1,030 | 1,060 | 200 | 1,060 |
| 2022-02-03 | 990 | 1,030 | 990 | 1,030 | 200 | 1,030 |
| 2022-02-02 | 1,047 | 1,080 | 1,010 | 1,080 | 700 | 1,080 |
| 2022-02-01 | - | - | - | 1,137 | - | 1,137 |
| 2022-01-31 | 1,106 | 1,122 | 1,088 | 1,108 | 1,400 | 1,108 |
| 2022-01-28 | 1,101 | 1,199 | 1,101 | 1,197 | 3,400 | 1,197 |
| 2022-01-27 | 1,220 | 1,225 | 1,010 | 1,160 | 14,600 | 1,160 |
| 2022-01-26 | 1,200 | 1,230 | 1,160 | 1,224 | 11,200 | 1,224 |
| 2022-01-25 | 1,250 | 1,300 | 1,170 | 1,250 | 18,200 | 1,250 |
| 2022-01-24 | 1,180 | 1,350 | 1,160 | 1,230 | 11,800 | 1,230 |
| 2022-01-21 | 1,165 | 1,420 | 1,165 | 1,330 | 11,400 | 1,330 |
| 2022-01-20 | 1,445 | 1,445 | 1,315 | 1,315 | 6,800 | 1,315 |
| 2022-01-19 | 1,239 | 1,320 | 1,168 | 1,295 | 7,600 | 1,295 |
| 2022-01-18 | 1,170 | 1,230 | 1,114 | 1,179 | 8,200 | 1,179 |
| 2022-01-17 | 1,085 | 1,210 | 1,062 | 1,140 | 11,900 | 1,140 |
| 2022-01-14 | 1,041 | 1,084 | 1,010 | 1,079 | 11,000 | 1,079 |
| 2022-01-13 | 1,057 | 1,180 | 960 | 986 | 16,400 | 986 |
| 2022-01-12 | 1,000 | 1,120 | 951 | 1,030 | 24,500 | 1,030 |
| 2022-01-11 | 1,298 | 1,300 | 1,043 | 1,060 | 17,000 | 1,060 |
| 2022-01-07 | 1,045 | 1,045 | 934 | 1,045 | 19,600 | 1,045 |
| 2022-01-06 | 880 | 895 | 880 | 895 | 200 | 895 |
| 2022-01-05 | 880 | 880 | 851 | 865 | 1,300 | 865 |
| 2022-01-04 | 850 | 888 | 850 | 888 | 200 | 888 |
分割・併合履歴 ： なし
