エスプール(2471)の株価時系列情報
エスプール(2471)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/28 | 66,500 | 71,500 | 64,000 | 71,500 | 379 |
| 2007/12/27 | 62,000 | 66,500 | 61,000 | 66,500 | 336 |
| 2007/12/26 | 60,000 | 62,000 | 59,000 | 62,000 | 357 |
| 2007/12/25 | 52,000 | 57,000 | 49,500 | 57,000 | 242 |
| 2007/12/21 | 57,500 | 58,900 | 52,000 | 52,000 | 904 |
| 2007/12/20 | 52,500 | 53,900 | 49,900 | 53,900 | 430 |
| 2007/12/19 | 47,750 | 49,900 | 47,250 | 49,900 | 135 |
| 2007/12/18 | 44,550 | 46,500 | 42,700 | 45,500 | 94 |
| 2007/12/17 | 46,300 | 46,750 | 44,500 | 46,150 | 76 |
| 2007/12/14 | 46,800 | 47,100 | 46,500 | 46,500 | 15 |
| 2007/12/13 | 48,700 | 48,700 | 46,800 | 46,800 | 17 |
| 2007/12/12 | 47,000 | 47,800 | 46,950 | 47,800 | 31 |
| 2007/12/11 | 48,500 | 48,500 | 46,800 | 48,500 | 20 |
| 2007/12/10 | 48,000 | 48,000 | 47,100 | 47,950 | 32 |
| 2007/12/07 | 46,150 | 46,750 | 46,150 | 46,350 | 13 |
| 2007/12/06 | 46,400 | 47,600 | 46,100 | 46,100 | 21 |
| 2007/12/05 | 47,450 | 47,450 | 46,200 | 46,800 | 7 |
| 2007/12/04 | 47,000 | 47,900 | 47,000 | 47,050 | 215 |
| 2007/12/03 | 46,150 | 47,000 | 46,150 | 47,000 | 21 |
| 2007/11/30 | 47,900 | 47,900 | 46,550 | 47,300 | 19 |
| 2007/11/29 | 46,550 | 48,000 | 46,550 | 47,900 | 18 |
| 2007/11/28 | 47,000 | 47,000 | 46,000 | 46,500 | 23 |
| 2007/11/27 | 45,500 | 46,200 | 45,000 | 46,000 | 30 |
| 2007/11/26 | 48,400 | 48,400 | 46,000 | 46,800 | 32 |
| 2007/11/22 | 46,000 | 46,000 | 45,400 | 46,000 | 24 |
| 2007/11/21 | 47,000 | 47,100 | 46,200 | 46,200 | 15 |
| 2007/11/20 | 46,300 | 47,800 | 45,350 | 47,500 | 68 |
| 2007/11/19 | 49,350 | 49,400 | 47,200 | 48,700 | 42 |
| 2007/11/16 | 50,100 | 50,400 | 49,500 | 50,400 | 18 |
| 2007/11/15 | 51,600 | 52,400 | 50,100 | 50,900 | 24 |
| 2007/11/14 | 49,900 | 50,800 | 49,500 | 50,800 | 22 |
| 2007/11/13 | 48,000 | 49,300 | 48,000 | 48,500 | 21 |
| 2007/11/12 | 48,900 | 48,900 | 46,500 | 48,400 | 70 |
| 2007/11/09 | 51,000 | 52,000 | 49,500 | 50,700 | 65 |
| 2007/11/08 | 50,000 | 51,900 | 49,000 | 51,800 | 147 |
| 2007/11/07 | 56,500 | 56,900 | 52,500 | 54,000 | 110 |
| 2007/11/06 | 54,500 | 57,500 | 54,000 | 56,000 | 51 |
| 2007/11/05 | 55,400 | 55,400 | 54,500 | 55,000 | 60 |
| 2007/11/02 | 55,000 | 57,000 | 54,600 | 56,400 | 69 |
| 2007/11/01 | 60,900 | 60,900 | 56,000 | 56,300 | 158 |
| 2007/10/31 | 62,000 | 62,400 | 59,000 | 61,000 | 74 |
| 2007/10/30 | 60,300 | 60,600 | 58,500 | 60,600 | 205 |
| 2007/10/29 | 56,300 | 59,300 | 56,100 | 59,300 | 211 |
| 2007/10/26 | 53,800 | 54,800 | 52,000 | 54,300 | 82 |
| 2007/10/25 | 58,000 | 58,700 | 54,200 | 54,300 | 70 |
| 2007/10/24 | 56,500 | 57,000 | 55,400 | 57,000 | 64 |
| 2007/10/23 | 56,000 | 56,000 | 54,600 | 54,600 | 57 |
| 2007/10/22 | 53,200 | 54,000 | 52,200 | 53,800 | 109 |
| 2007/10/19 | 53,200 | 56,000 | 53,000 | 56,000 | 131 |
| 2007/10/18 | 48,500 | 52,200 | 48,500 | 52,200 | 59 |
| 2007/10/17 | 51,800 | 51,800 | 48,200 | 48,200 | 57 |
| 2007/10/16 | 56,100 | 56,100 | 51,600 | 52,300 | 156 |
| 2007/10/15 | 57,000 | 58,000 | 56,600 | 56,600 | 36 |
| 2007/10/12 | 57,000 | 57,000 | 55,200 | 56,000 | 37 |
| 2007/10/11 | 55,500 | 56,500 | 52,800 | 56,000 | 70 |
| 2007/10/10 | 59,000 | 59,000 | 55,100 | 57,000 | 254 |
| 2007/10/09 | 51,900 | 55,000 | 51,700 | 55,000 | 120 |
| 2007/10/05 | 49,100 | 50,500 | 49,000 | 50,000 | 66 |
| 2007/10/04 | 51,200 | 54,000 | 49,800 | 50,000 | 243 |
| 2007/10/03 | 46,050 | 50,400 | 44,800 | 50,400 | 180 |
| 2007/10/02 | 46,500 | 46,850 | 45,600 | 46,400 | 60 |
| 2007/10/01 | 47,000 | 47,000 | 44,500 | 46,900 | 31 |
| 2007/09/28 | 47,000 | 47,000 | 45,500 | 47,000 | 72 |
| 2007/09/27 | 45,100 | 47,950 | 45,100 | 47,600 | 59 |
| 2007/09/26 | 41,050 | 44,000 | 41,050 | 44,000 | 38 |
| 2007/09/25 | 39,000 | 41,100 | 38,900 | 40,700 | 75 |
| 2007/09/21 | 38,600 | 39,000 | 37,750 | 38,900 | 67 |
| 2007/09/20 | 40,000 | 40,000 | 38,050 | 39,200 | 71 |
| 2007/09/19 | 40,300 | 40,500 | 39,400 | 40,200 | 102 |
| 2007/09/18 | 42,800 | 42,800 | 40,100 | 40,500 | 117 |
| 2007/09/14 | 44,400 | 44,600 | 43,250 | 43,300 | 30 |
| 2007/09/13 | 45,700 | 45,800 | 42,550 | 42,800 | 91 |
| 2007/09/12 | 47,500 | 47,500 | 46,000 | 46,500 | 41 |
| 2007/09/11 | 48,000 | 48,000 | 46,600 | 47,500 | 20 |
| 2007/09/10 | 48,100 | 48,500 | 46,750 | 47,200 | 159 |
| 2007/09/07 | 49,000 | 50,000 | 48,700 | 48,700 | 5 |
| 2007/09/06 | 49,300 | 49,500 | 49,000 | 49,300 | 10 |
| 2007/09/05 | 51,500 | 51,500 | 48,650 | 49,600 | 196 |
| 2007/09/04 | 52,000 | 52,000 | 51,100 | 51,200 | 10 |
| 2007/09/03 | 51,700 | 52,500 | 51,300 | 52,500 | 17 |
| 2007/08/31 | 51,000 | 51,700 | 50,000 | 51,700 | 21 |
| 2007/08/30 | 52,800 | 52,800 | 50,500 | 51,100 | 20 |
| 2007/08/29 | 51,300 | 51,300 | 49,050 | 50,900 | 93 |
| 2007/08/28 | 53,500 | 53,500 | 53,500 | 53,500 | 9 |
| 2007/08/27 | 52,400 | 54,800 | 51,400 | 53,500 | 46 |
| 2007/08/24 | 52,400 | 52,400 | 51,100 | 52,000 | 22 |
| 2007/08/23 | 50,000 | 52,400 | 49,900 | 52,200 | 93 |
| 2007/08/22 | 48,600 | 51,000 | 48,500 | 50,000 | 45 |
| 2007/08/21 | 50,100 | 50,100 | 49,050 | 49,600 | 36 |
| 2007/08/20 | 52,200 | 52,200 | 49,300 | 50,000 | 97 |
| 2007/08/17 | 50,600 | 51,100 | 48,100 | 48,200 | 220 |
| 2007/08/16 | 54,200 | 54,300 | 51,000 | 52,400 | 158 |
| 2007/08/15 | 56,600 | 56,600 | 55,000 | 55,600 | 52 |
| 2007/08/14 | 56,000 | 57,000 | 56,000 | 56,600 | 122 |
| 2007/08/13 | 56,500 | 56,500 | 55,200 | 56,100 | 15 |
| 2007/08/10 | 56,000 | 57,000 | 54,000 | 55,500 | 111 |
| 2007/08/09 | 58,400 | 58,700 | 56,800 | 58,000 | 79 |
| 2007/08/08 | 62,500 | 63,400 | 58,900 | 58,900 | 271 |
| 2007/08/07 | 67,000 | 67,000 | 62,300 | 63,900 | 144 |
| 2007/08/06 | 64,300 | 67,300 | 64,200 | 67,300 | 12 |
| 2007/08/03 | 69,500 | 69,500 | 66,800 | 66,900 | 86 |
| 2007/08/02 | 69,300 | 69,300 | 66,800 | 67,100 | 94 |
| 2007/08/01 | 69,300 | 69,500 | 68,800 | 69,500 | 11 |
| 2007/07/31 | 69,800 | 70,800 | 69,400 | 70,800 | 29 |
| 2007/07/30 | 68,400 | 69,300 | 67,100 | 69,300 | 35 |
| 2007/07/27 | 68,100 | 68,100 | 67,500 | 67,800 | 15 |
| 2007/07/26 | 69,200 | 69,200 | 68,000 | 68,900 | 27 |
| 2007/07/25 | 69,000 | 69,100 | 68,100 | 69,100 | 41 |
| 2007/07/24 | 67,300 | 69,000 | 67,300 | 68,500 | 77 |
| 2007/07/23 | 71,000 | 71,000 | 68,100 | 69,300 | 37 |
| 2007/07/20 | 67,800 | 68,800 | 67,500 | 68,500 | 49 |
| 2007/07/19 | 70,500 | 70,500 | 67,600 | 69,800 | 36 |
| 2007/07/18 | 71,000 | 71,000 | 68,500 | 70,500 | 61 |
| 2007/07/17 | 71,300 | 72,200 | 70,200 | 71,000 | 79 |
| 2007/07/13 | 71,900 | 73,400 | 70,700 | 73,100 | 77 |
| 2007/07/12 | 72,500 | 73,300 | 71,300 | 71,500 | 50 |
| 2007/07/11 | 72,900 | 73,800 | 71,000 | 73,300 | 95 |
| 2007/07/10 | 74,800 | 75,000 | 72,100 | 73,000 | 134 |
| 2007/07/09 | 77,000 | 77,100 | 71,500 | 74,700 | 290 |
| 2007/07/06 | 76,500 | 80,000 | 76,500 | 80,000 | 90 |
| 2007/07/05 | 76,500 | 77,400 | 76,300 | 76,800 | 43 |
| 2007/07/04 | 77,500 | 77,500 | 76,500 | 77,000 | 14 |
| 2007/07/03 | 77,200 | 77,200 | 76,800 | 77,200 | 10 |
| 2007/07/02 | 77,000 | 77,600 | 76,700 | 76,900 | 36 |
| 2007/06/29 | 75,600 | 77,300 | 75,600 | 76,500 | 24 |
| 2007/06/28 | 75,400 | 76,400 | 75,300 | 75,600 | 27 |
| 2007/06/27 | 75,200 | 75,500 | 75,000 | 75,000 | 11 |
| 2007/06/26 | 77,000 | 77,900 | 75,700 | 75,700 | 35 |
| 2007/06/25 | 78,500 | 79,000 | 76,600 | 77,000 | 81 |
| 2007/06/22 | 80,000 | 80,100 | 77,500 | 77,500 | 160 |
| 2007/06/21 | 81,000 | 81,300 | 78,600 | 80,500 | 192 |
| 2007/06/20 | 83,000 | 83,400 | 81,500 | 82,700 | 92 |
| 2007/06/19 | 84,200 | 84,200 | 82,200 | 83,000 | 79 |
| 2007/06/18 | 84,700 | 85,000 | 81,100 | 84,300 | 125 |
| 2007/06/15 | 80,000 | 83,800 | 78,200 | 82,700 | 124 |
| 2007/06/14 | 77,000 | 80,000 | 77,000 | 80,000 | 69 |
| 2007/06/13 | 75,500 | 76,500 | 74,700 | 76,200 | 40 |
| 2007/06/12 | 76,000 | 76,000 | 75,100 | 75,100 | 31 |
| 2007/06/11 | 75,100 | 78,000 | 74,900 | 76,000 | 71 |
| 2007/06/08 | 74,600 | 75,000 | 74,000 | 74,200 | 12 |
| 2007/06/07 | 76,000 | 76,000 | 74,400 | 75,600 | 38 |
| 2007/06/06 | 75,100 | 75,900 | 71,400 | 74,600 | 38 |
| 2007/06/05 | 74,800 | 75,800 | 74,800 | 75,800 | 32 |
| 2007/06/04 | 77,000 | 79,000 | 76,300 | 76,300 | 93 |
| 2007/06/01 | 74,800 | 76,400 | 74,100 | 76,400 | 36 |
| 2007/05/31 | 75,100 | 75,100 | 74,500 | 74,800 | 42 |
| 2007/05/30 | 75,900 | 75,900 | 73,000 | 74,500 | 41 |
| 2007/05/29 | 75,200 | 75,900 | 73,900 | 75,500 | 51 |
| 2007/05/28 | 75,600 | 76,900 | 75,000 | 75,300 | 60 |
| 2007/05/25 | 69,000 | 76,800 | 68,200 | 74,200 | 86 |
| 2007/05/24 | 72,200 | 72,200 | 70,000 | 70,000 | 115 |
| 2007/05/23 | 74,500 | 74,700 | 71,200 | 72,800 | 134 |
| 2007/05/22 | 67,000 | 72,000 | 67,000 | 72,000 | 150 |
| 2007/05/21 | 66,400 | 67,800 | 66,400 | 67,000 | 114 |
| 2007/05/18 | 71,000 | 71,000 | 66,000 | 69,400 | 273 |
| 2007/05/17 | 74,700 | 75,000 | 68,600 | 72,800 | 184 |
| 2007/05/16 | 76,500 | 76,500 | 74,500 | 75,800 | 65 |
| 2007/05/15 | 83,500 | 83,500 | 75,400 | 78,000 | 155 |
| 2007/05/14 | 87,800 | 87,800 | 83,500 | 84,000 | 118 |
| 2007/05/11 | 89,500 | 89,500 | 86,200 | 87,800 | 28 |
| 2007/05/10 | 89,900 | 89,900 | 87,500 | 87,500 | 52 |
| 2007/05/09 | 89,200 | 89,900 | 89,000 | 89,700 | 40 |
| 2007/05/08 | 90,100 | 90,500 | 88,800 | 89,000 | 65 |
| 2007/05/07 | 91,000 | 91,100 | 89,200 | 90,100 | 80 |
| 2007/05/02 | 89,500 | 91,500 | 89,500 | 91,400 | 88 |
| 2007/05/01 | 89,000 | 90,000 | 87,800 | 90,000 | 78 |
| 2007/04/27 | 85,000 | 88,500 | 84,700 | 87,000 | 66 |
| 2007/04/26 | 85,000 | 85,500 | 83,500 | 85,000 | 55 |
| 2007/04/25 | 85,500 | 85,600 | 83,100 | 84,100 | 58 |
| 2007/04/24 | 84,000 | 87,100 | 82,100 | 86,500 | 155 |
| 2007/04/23 | 86,700 | 88,300 | 83,800 | 84,000 | 290 |
| 2007/04/20 | 91,000 | 91,000 | 89,000 | 90,200 | 132 |
| 2007/04/19 | 92,000 | 93,200 | 91,100 | 92,000 | 133 |
| 2007/04/18 | 92,400 | 94,800 | 91,100 | 92,500 | 140 |
| 2007/04/17 | 99,800 | 99,800 | 94,000 | 95,000 | 256 |
| 2007/04/16 | 105,000 | 105,000 | 98,700 | 98,800 | 283 |
| 2007/04/13 | 107,000 | 109,000 | 104,000 | 105,000 | 385 |
| 2007/04/12 | 103,000 | 105,000 | 101,000 | 102,000 | 201 |
| 2007/04/11 | 111,000 | 111,000 | 103,000 | 106,000 | 567 |
| 2007/04/10 | 114,000 | 118,000 | 106,000 | 106,000 | 2,544 |
| 2007/04/09 | 106,000 | 110,000 | 104,000 | 110,000 | 2,307 |
| 2007/04/06 | 101,000 | 101,000 | 98,600 | 99,500 | 44 |
| 2007/04/05 | 100,000 | 102,000 | 98,100 | 102,000 | 68 |
| 2007/04/04 | 100,000 | 100,000 | 98,500 | 99,800 | 26 |
| 2007/04/03 | 101,000 | 101,000 | 97,500 | 99,900 | 69 |
| 2007/04/02 | 95,500 | 103,000 | 95,500 | 101,000 | 302 |
| 2007/03/30 | 96,100 | 97,200 | 95,300 | 95,300 | 44 |
| 2007/03/29 | 97,000 | 97,800 | 96,000 | 97,000 | 30 |
| 2007/03/28 | 97,200 | 98,000 | 96,500 | 98,000 | 33 |
| 2007/03/27 | 96,900 | 97,200 | 95,800 | 97,200 | 22 |
| 2007/03/26 | 98,600 | 98,600 | 95,000 | 98,000 | 111 |
| 2007/03/23 | 99,200 | 99,900 | 97,200 | 98,600 | 45 |
| 2007/03/22 | 98,200 | 100,000 | 98,200 | 99,800 | 35 |
| 2007/03/20 | 97,900 | 99,200 | 96,500 | 99,200 | 75 |
| 2007/03/19 | 98,800 | 98,800 | 96,000 | 97,000 | 210 |
| 2007/03/16 | 100,000 | 100,000 | 98,500 | 99,600 | 116 |
| 2007/03/15 | 102,000 | 102,000 | 99,700 | 100,000 | 134 |
| 2007/03/14 | 100,000 | 101,000 | 98,200 | 100,000 | 214 |
| 2007/03/13 | 111,000 | 111,000 | 104,000 | 104,000 | 584 |
| 2007/03/12 | 101,000 | 120,000 | 101,000 | 113,000 | 2,755 |
| 2007/03/09 | 100,000 | 102,000 | 100,000 | 100,000 | 132 |
| 2007/03/08 | 99,200 | 105,000 | 99,200 | 103,000 | 163 |
| 2007/03/07 | 105,000 | 108,000 | 102,000 | 103,000 | 138 |
| 2007/03/06 | 98,000 | 105,000 | 97,000 | 104,000 | 159 |
| 2007/03/05 | 106,000 | 106,000 | 98,500 | 100,000 | 241 |
| 2007/03/02 | 110,000 | 112,000 | 107,000 | 110,000 | 233 |
| 2007/03/01 | 114,000 | 115,000 | 110,000 | 113,000 | 177 |
| 2007/02/28 | 102,000 | 116,000 | 102,000 | 116,000 | 565 |
| 2007/02/27 | 120,000 | 121,000 | 117,000 | 120,000 | 507 |
| 2007/02/26 | 122,000 | 122,000 | 120,000 | 120,000 | 110 |
| 2007/02/23 | 124,000 | 124,000 | 121,000 | 122,000 | 110 |
| 2007/02/22 | 124,000 | 124,000 | 118,000 | 124,000 | 297 |
| 2007/02/21 | 120,000 | 125,000 | 118,000 | 125,000 | 172 |
| 2007/02/20 | 120,000 | 120,000 | 119,000 | 120,000 | 66 |
| 2007/02/19 | 121,000 | 121,000 | 119,000 | 119,000 | 89 |
| 2007/02/16 | 120,000 | 120,000 | 117,000 | 120,000 | 88 |
| 2007/02/15 | 120,000 | 122,000 | 118,000 | 121,000 | 60 |
| 2007/02/14 | 123,000 | 123,000 | 117,000 | 120,000 | 462 |
| 2007/02/13 | 126,000 | 126,000 | 120,000 | 124,000 | 184 |
| 2007/02/09 | 126,000 | 129,000 | 119,000 | 125,000 | 818 |
| 2007/02/08 | 128,000 | 128,000 | 124,000 | 125,000 | 120 |
| 2007/02/07 | 133,000 | 133,000 | 124,000 | 128,000 | 982 |
| 2007/02/06 | 128,000 | 137,000 | 125,000 | 133,000 | 645 |
| 2007/02/05 | 131,000 | 131,000 | 126,000 | 130,000 | 186 |
| 2007/02/02 | 132,000 | 134,000 | 128,000 | 130,000 | 217 |
| 2007/02/01 | 133,000 | 133,000 | 127,000 | 132,000 | 196 |
| 2007/01/31 | 134,000 | 134,000 | 132,000 | 133,000 | 49 |
| 2007/01/30 | 137,000 | 137,000 | 135,000 | 136,000 | 76 |
| 2007/01/29 | 143,000 | 143,000 | 138,000 | 139,000 | 117 |
| 2007/01/26 | 144,000 | 144,000 | 139,000 | 143,000 | 103 |
| 2007/01/25 | 151,000 | 151,000 | 142,000 | 146,000 | 279 |
| 2007/01/24 | 145,000 | 153,000 | 144,000 | 151,000 | 1,385 |
| 2007/01/23 | 146,000 | 146,000 | 141,000 | 144,000 | 294 |
| 2007/01/22 | 144,000 | 145,000 | 141,000 | 145,000 | 340 |
| 2007/01/19 | 133,000 | 142,000 | 131,000 | 138,000 | 498 |
| 2007/01/18 | 133,000 | 134,000 | 128,000 | 132,000 | 243 |
| 2007/01/17 | 131,000 | 135,000 | 128,000 | 134,000 | 372 |
| 2007/01/16 | 133,000 | 138,000 | 131,000 | 137,000 | 138 |
| 2007/01/15 | 132,000 | 133,000 | 131,000 | 133,000 | 49 |
| 2007/01/12 | 133,000 | 133,000 | 130,000 | 133,000 | 44 |
| 2007/01/11 | 132,000 | 133,000 | 131,000 | 133,000 | 60 |
| 2007/01/10 | 130,000 | 133,000 | 130,000 | 131,000 | 54 |
| 2007/01/09 | 133,000 | 133,000 | 131,000 | 132,000 | 27 |
| 2007/01/05 | 135,000 | 135,000 | 132,000 | 134,000 | 40 |
| 2007/01/04 | 132,000 | 135,000 | 132,000 | 135,000 | 27 |