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 |
|---|---|---|---|---|---|
| 2006/12/29 | 135,000 | 135,000 | 132,000 | 134,000 | 47 |
| 2006/12/28 | 138,000 | 138,000 | 133,000 | 136,000 | 90 |
| 2006/12/27 | 138,000 | 138,000 | 135,000 | 136,000 | 30 |
| 2006/12/26 | 134,000 | 137,000 | 133,000 | 137,000 | 56 |
| 2006/12/25 | 139,000 | 139,000 | 134,000 | 134,000 | 57 |
| 2006/12/22 | 140,000 | 141,000 | 135,000 | 138,000 | 174 |
| 2006/12/21 | 138,000 | 146,000 | 137,000 | 143,000 | 602 |
| 2006/12/20 | 137,000 | 138,000 | 134,000 | 136,000 | 56 |
| 2006/12/19 | 136,000 | 141,000 | 133,000 | 140,000 | 169 |
| 2006/12/18 | 138,000 | 139,000 | 136,000 | 136,000 | 77 |
| 2006/12/15 | 140,000 | 140,000 | 137,000 | 139,000 | 97 |
| 2006/12/14 | 139,000 | 141,000 | 137,000 | 141,000 | 541 |
| 2006/12/13 | 139,000 | 140,000 | 138,000 | 139,000 | 41 |
| 2006/12/12 | 143,000 | 143,000 | 139,000 | 143,000 | 63 |
| 2006/12/11 | 147,000 | 147,000 | 142,000 | 143,000 | 54 |
| 2006/12/08 | 144,000 | 145,000 | 142,000 | 145,000 | 46 |
| 2006/12/07 | 142,000 | 144,000 | 141,000 | 144,000 | 94 |
| 2006/12/06 | 142,000 | 144,000 | 142,000 | 143,000 | 34 |
| 2006/12/05 | 145,000 | 146,000 | 141,000 | 144,000 | 62 |
| 2006/12/04 | 141,000 | 146,000 | 141,000 | 146,000 | 68 |
| 2006/12/01 | 144,000 | 146,000 | 143,000 | 145,000 | 24 |
| 2006/11/30 | 148,000 | 150,000 | 145,000 | 147,000 | 112 |
| 2006/11/29 | 148,000 | 159,000 | 144,000 | 144,000 | 336 |
| 2006/11/28 | 146,000 | 151,000 | 145,000 | 148,000 | 52 |
| 2006/11/27 | 145,000 | 151,000 | 145,000 | 150,000 | 85 |
| 2006/11/24 | 140,000 | 151,000 | 139,000 | 151,000 | 147 |
| 2006/11/22 | 125,000 | 146,000 | 125,000 | 142,000 | 385 |
| 2006/11/21 | 125,000 | 129,000 | 125,000 | 126,000 | 81 |
| 2006/11/20 | 138,000 | 138,000 | 124,000 | 126,000 | 165 |
| 2006/11/17 | 145,000 | 145,000 | 141,000 | 141,000 | 29 |
| 2006/11/16 | 145,000 | 145,000 | 139,000 | 145,000 | 207 |
| 2006/11/15 | 148,000 | 148,000 | 143,000 | 146,000 | 70 |
| 2006/11/14 | 139,000 | 147,000 | 139,000 | 146,000 | 111 |
| 2006/11/13 | 146,000 | 146,000 | 136,000 | 141,000 | 100 |
| 2006/11/10 | 146,000 | 148,000 | 145,000 | 146,000 | 46 |
| 2006/11/09 | 147,000 | 148,000 | 142,000 | 147,000 | 98 |
| 2006/11/08 | 149,000 | 150,000 | 145,000 | 148,000 | 98 |
| 2006/11/07 | 153,000 | 153,000 | 148,000 | 149,000 | 115 |
| 2006/11/06 | 155,000 | 155,000 | 151,000 | 152,000 | 27 |
| 2006/11/02 | 153,000 | 156,000 | 151,000 | 154,000 | 108 |
| 2006/11/01 | 155,000 | 155,000 | 152,000 | 152,000 | 56 |
| 2006/10/31 | 156,000 | 156,000 | 152,000 | 155,000 | 55 |
| 2006/10/30 | 161,000 | 161,000 | 155,000 | 156,000 | 82 |
| 2006/10/27 | 162,000 | 162,000 | 159,000 | 160,000 | 120 |
| 2006/10/26 | 163,000 | 163,000 | 160,000 | 160,000 | 114 |
| 2006/10/25 | 167,000 | 167,000 | 160,000 | 162,000 | 236 |
| 2006/10/24 | 165,000 | 176,000 | 162,000 | 164,000 | 1,812 |
| 2006/10/23 | 157,000 | 161,000 | 157,000 | 160,000 | 113 |
| 2006/10/20 | 162,000 | 163,000 | 157,000 | 160,000 | 135 |
| 2006/10/19 | 164,000 | 166,000 | 162,000 | 163,000 | 220 |
| 2006/10/18 | 157,000 | 162,000 | 156,000 | 162,000 | 117 |
| 2006/10/17 | 158,000 | 158,000 | 154,000 | 157,000 | 112 |
| 2006/10/16 | 156,000 | 161,000 | 156,000 | 158,000 | 222 |
| 2006/10/13 | 154,000 | 157,000 | 152,000 | 156,000 | 105 |
| 2006/10/12 | 144,000 | 153,000 | 143,000 | 153,000 | 115 |
| 2006/10/11 | 157,000 | 159,000 | 139,000 | 150,000 | 224 |
| 2006/10/10 | 152,000 | 167,000 | 150,000 | 158,000 | 595 |
| 2006/10/06 | 163,000 | 163,000 | 157,000 | 157,000 | 83 |
| 2006/10/05 | 161,000 | 164,000 | 159,000 | 163,000 | 97 |
| 2006/10/04 | 163,000 | 164,000 | 158,000 | 160,000 | 90 |
| 2006/10/03 | 163,000 | 163,000 | 160,000 | 163,000 | 143 |
| 2006/10/02 | 172,000 | 179,000 | 161,000 | 167,000 | 297 |
| 2006/09/29 | 167,000 | 171,000 | 166,000 | 170,000 | 182 |
| 2006/09/28 | 167,000 | 168,000 | 164,000 | 167,000 | 151 |
| 2006/09/27 | 159,000 | 165,000 | 159,000 | 163,000 | 205 |
| 2006/09/26 | 157,000 | 165,000 | 155,000 | 158,000 | 423 |
| 2006/09/25 | 155,000 | 156,000 | 150,000 | 155,000 | 97 |
| 2006/09/22 | 148,000 | 152,000 | 148,000 | 152,000 | 89 |
| 2006/09/21 | 156,000 | 156,000 | 151,000 | 154,000 | 63 |
| 2006/09/20 | 156,000 | 156,000 | 150,000 | 155,000 | 174 |
| 2006/09/19 | 149,000 | 175,000 | 147,000 | 157,000 | 1,375 |
| 2006/09/15 | 148,000 | 152,000 | 146,000 | 150,000 | 200 |
| 2006/09/14 | 160,000 | 167,000 | 151,000 | 154,000 | 164 |
| 2006/09/13 | 176,000 | 176,000 | 155,000 | 159,000 | 279 |
| 2006/09/12 | 177,000 | 178,000 | 172,000 | 174,000 | 185 |
| 2006/09/11 | 182,000 | 188,000 | 175,000 | 175,000 | 1,251 |
| 2006/09/08 | 178,000 | 183,000 | 175,000 | 182,000 | 288 |
| 2006/09/07 | 178,000 | 181,000 | 175,000 | 179,000 | 160 |
| 2006/09/06 | 183,000 | 184,000 | 178,000 | 179,000 | 222 |
| 2006/09/05 | 178,000 | 192,000 | 178,000 | 180,000 | 1,884 |
| 2006/09/04 | 175,000 | 182,000 | 174,000 | 177,000 | 691 |
| 2006/09/01 | 176,000 | 179,000 | 172,000 | 175,000 | 279 |
| 2006/08/31 | 185,000 | 186,000 | 175,000 | 178,000 | 606 |
| 2006/08/30 | 174,000 | 188,000 | 174,000 | 183,000 | 1,481 |
| 2006/08/29 | 174,000 | 179,000 | 171,000 | 174,000 | 194 |
| 2006/08/28 | 183,000 | 183,000 | 171,000 | 175,000 | 336 |
| 2006/08/25 | 190,000 | 192,000 | 179,000 | 185,000 | 1,052 |
| 2006/08/24 | 192,000 | 194,000 | 181,000 | 189,000 | 716 |
| 2006/08/23 | 181,000 | 199,000 | 177,000 | 195,000 | 1,707 |
| 2006/08/22 | 180,000 | 181,000 | 177,000 | 181,000 | 163 |
| 2006/08/21 | 185,000 | 185,000 | 178,000 | 182,000 | 253 |
| 2006/08/18 | 185,000 | 190,000 | 176,000 | 185,000 | 543 |
| 2006/08/17 | 199,000 | 205,000 | 181,000 | 183,000 | 3,079 |
| 2006/08/16 | 179,000 | 180,000 | 176,000 | 178,000 | 219 |
| 2006/08/15 | 180,000 | 182,000 | 175,000 | 178,000 | 270 |
| 2006/08/14 | 179,000 | 183,000 | 167,000 | 178,000 | 608 |
| 2006/08/11 | 182,000 | 196,000 | 177,000 | 181,000 | 3,141 |
| 2006/08/10 | 158,000 | 187,000 | 154,000 | 180,000 | 4,430 |
| 2006/08/09 | 159,000 | 161,000 | 152,000 | 158,000 | 783 |
| 2006/08/08 | 175,000 | 191,000 | 154,000 | 162,000 | 4,940 |
| 2006/08/07 | 154,000 | 165,000 | 152,000 | 165,000 | 1,290 |
| 2006/08/04 | 144,000 | 148,000 | 142,000 | 145,000 | 268 |
| 2006/08/03 | 150,000 | 150,000 | 140,000 | 143,000 | 293 |
| 2006/08/02 | 133,000 | 147,000 | 132,000 | 146,000 | 376 |
| 2006/08/01 | 132,000 | 135,000 | 130,000 | 134,000 | 119 |
| 2006/07/31 | 134,000 | 135,000 | 132,000 | 132,000 | 125 |
| 2006/07/28 | 131,000 | 131,000 | 126,000 | 128,000 | 73 |
| 2006/07/27 | 124,000 | 128,000 | 121,000 | 124,000 | 65 |
| 2006/07/26 | 127,000 | 127,000 | 121,000 | 125,000 | 213 |
| 2006/07/25 | 135,000 | 138,000 | 127,000 | 127,000 | 169 |
| 2006/07/24 | 131,000 | 136,000 | 127,000 | 131,000 | 97 |
| 2006/07/21 | 137,000 | 137,000 | 129,000 | 133,000 | 210 |
| 2006/07/20 | 137,000 | 145,000 | 133,000 | 142,000 | 345 |
| 2006/07/19 | 128,000 | 139,000 | 123,000 | 130,000 | 417 |
| 2006/07/18 | 142,000 | 143,000 | 128,000 | 128,000 | 489 |
| 2006/07/14 | 146,000 | 149,000 | 142,000 | 147,000 | 320 |
| 2006/07/13 | 157,000 | 168,000 | 149,000 | 154,000 | 778 |
| 2006/07/12 | 161,000 | 185,000 | 152,000 | 157,000 | 2,290 |
| 2006/07/11 | 174,000 | 174,000 | 161,000 | 163,000 | 242 |
| 2006/07/10 | 175,000 | 176,000 | 167,000 | 175,000 | 127 |
| 2006/07/07 | 185,000 | 186,000 | 177,000 | 180,000 | 147 |
| 2006/07/06 | 183,000 | 190,000 | 181,000 | 182,000 | 94 |
| 2006/07/05 | 183,000 | 187,000 | 182,000 | 184,000 | 198 |
| 2006/07/04 | 183,000 | 189,000 | 183,000 | 187,000 | 563 |
| 2006/07/03 | 187,000 | 193,000 | 183,000 | 192,000 | 288 |
| 2006/06/30 | 199,000 | 199,000 | 186,000 | 187,000 | 372 |
| 2006/06/29 | 194,000 | 197,000 | 190,000 | 193,000 | 240 |
| 2006/06/28 | 199,000 | 206,000 | 188,000 | 194,000 | 805 |
| 2006/06/27 | 190,000 | 192,000 | 181,000 | 186,000 | 179 |
| 2006/06/26 | 192,000 | 195,000 | 187,000 | 189,000 | 226 |
| 2006/06/23 | 197,000 | 201,000 | 190,000 | 197,000 | 385 |
| 2006/06/22 | 215,000 | 215,000 | 203,000 | 205,000 | 458 |
| 2006/06/21 | 210,000 | 215,000 | 201,000 | 207,000 | 549 |
| 2006/06/20 | 207,000 | 223,000 | 200,000 | 201,000 | 2,066 |
| 2006/06/19 | 215,000 | 243,000 | 207,000 | 211,000 | 5,211 |
| 2006/06/16 | 182,000 | 207,000 | 182,000 | 207,000 | 2,654 |
| 2006/06/15 | 181,000 | 183,000 | 176,000 | 177,000 | 537 |
| 2006/06/14 | 170,000 | 180,000 | 168,000 | 172,000 | 560 |
| 2006/06/13 | 168,000 | 178,000 | 165,000 | 166,000 | 466 |
| 2006/06/12 | 158,000 | 173,000 | 157,000 | 171,000 | 544 |
| 2006/06/09 | 156,000 | 162,000 | 146,000 | 162,000 | 549 |
| 2006/06/08 | 141,000 | 147,000 | 136,000 | 142,000 | 298 |
| 2006/06/07 | 157,000 | 164,000 | 146,000 | 147,000 | 478 |
| 2006/06/06 | 155,000 | 179,000 | 154,000 | 159,000 | 1,095 |
| 2006/06/05 | 146,000 | 164,000 | 138,000 | 164,000 | 1,562 |
| 2006/06/02 | 143,000 | 147,000 | 126,000 | 144,000 | 1,143 |
| 2006/06/01 | 167,000 | 170,000 | 143,000 | 146,000 | 500 |
| 2006/05/31 | 168,000 | 168,000 | 160,000 | 162,000 | 480 |
| 2006/05/30 | 180,000 | 189,000 | 175,000 | 177,000 | 556 |
| 2006/05/29 | 220,000 | 220,000 | 185,000 | 195,000 | 363 |
| 2006/05/26 | 232,000 | 232,000 | 218,000 | 220,000 | 228 |
| 2006/05/25 | 231,000 | 237,000 | 222,000 | 232,000 | 339 |
| 2006/05/24 | 229,000 | 235,000 | 226,000 | 235,000 | 94 |
| 2006/05/23 | 233,000 | 236,000 | 227,000 | 229,000 | 59 |
| 2006/05/22 | 237,000 | 244,000 | 226,000 | 237,000 | 278 |
| 2006/05/19 | 225,000 | 236,000 | 225,000 | 233,000 | 219 |
| 2006/05/18 | 230,000 | 232,000 | 225,000 | 231,000 | 172 |
| 2006/05/17 | 231,000 | 237,000 | 225,000 | 234,000 | 320 |
| 2006/05/16 | 251,000 | 251,000 | 230,000 | 235,000 | 369 |
| 2006/05/15 | 238,000 | 251,000 | 238,000 | 250,000 | 189 |
| 2006/05/12 | 240,000 | 253,000 | 233,000 | 247,000 | 591 |
| 2006/05/11 | 245,000 | 249,000 | 241,000 | 245,000 | 187 |
| 2006/05/10 | 253,000 | 254,000 | 246,000 | 251,000 | 174 |
| 2006/05/09 | 262,000 | 264,000 | 252,000 | 254,000 | 387 |
| 2006/05/08 | 262,000 | 266,000 | 259,000 | 262,000 | 442 |
| 2006/05/02 | 264,000 | 269,000 | 255,000 | 257,000 | 816 |
| 2006/05/01 | 249,000 | 272,000 | 247,000 | 269,000 | 1,676 |
| 2006/04/28 | 250,000 | 251,000 | 245,000 | 249,000 | 219 |
| 2006/04/27 | 249,000 | 256,000 | 244,000 | 250,000 | 834 |
| 2006/04/26 | 256,000 | 257,000 | 241,000 | 248,000 | 853 |
| 2006/04/25 | 245,000 | 260,000 | 244,000 | 255,000 | 2,748 |
| 2006/04/24 | 253,000 | 257,000 | 231,000 | 238,000 | 1,053 |
| 2006/04/21 | 273,000 | 275,000 | 258,000 | 258,000 | 504 |
| 2006/04/20 | 287,000 | 289,000 | 277,000 | 278,000 | 771 |
| 2006/04/19 | 310,000 | 312,000 | 291,000 | 292,000 | 402 |
| 2006/04/18 | 286,000 | 321,000 | 278,000 | 305,000 | 1,580 |
| 2006/04/17 | 320,000 | 320,000 | 294,000 | 300,000 | 565 |
| 2006/04/14 | 323,000 | 327,000 | 314,000 | 317,000 | 686 |
| 2006/04/13 | 316,000 | 324,000 | 309,000 | 320,000 | 3,032 |
| 2006/04/12 | 336,000 | 352,000 | 332,000 | 336,000 | 2,437 |
| 2006/04/11 | 357,000 | 361,000 | 330,000 | 341,000 | 1,248 |
| 2006/04/10 | 368,000 | 377,000 | 352,000 | 357,000 | 2,925 |
| 2006/04/07 | 342,000 | 388,000 | 342,000 | 388,000 | 8,493 |
| 2006/04/06 | 325,000 | 338,000 | 325,000 | 338,000 | 436 |
| 2006/04/05 | 335,000 | 342,000 | 324,000 | 327,000 | 340 |
| 2006/04/04 | 335,000 | 351,000 | 332,000 | 335,000 | 1,007 |
| 2006/04/03 | 327,000 | 336,000 | 323,000 | 330,000 | 434 |
| 2006/03/31 | 325,000 | 331,000 | 321,000 | 330,000 | 225 |
| 2006/03/30 | 333,000 | 338,000 | 317,000 | 326,000 | 444 |
| 2006/03/29 | 328,000 | 341,000 | 324,000 | 332,000 | 976 |
| 2006/03/28 | 353,000 | 357,000 | 324,000 | 324,000 | 1,993 |
| 2006/03/27 | 324,000 | 370,000 | 320,000 | 370,000 | 2,969 |
| 2006/03/24 | 321,000 | 321,000 | 310,000 | 320,000 | 283 |
| 2006/03/23 | 325,000 | 327,000 | 314,000 | 319,000 | 221 |
| 2006/03/22 | 326,000 | 337,000 | 316,000 | 322,000 | 544 |
| 2006/03/20 | 333,000 | 337,000 | 320,000 | 327,000 | 321 |
| 2006/03/17 | 342,000 | 342,000 | 318,000 | 333,000 | 512 |
| 2006/03/16 | 362,000 | 363,000 | 331,000 | 340,000 | 353 |
| 2006/03/15 | 368,000 | 373,000 | 356,000 | 360,000 | 411 |
| 2006/03/14 | 371,000 | 383,000 | 361,000 | 367,000 | 763 |
| 2006/03/13 | 364,000 | 368,000 | 353,000 | 365,000 | 745 |
| 2006/03/10 | 363,000 | 372,000 | 352,000 | 357,000 | 853 |
| 2006/03/09 | 351,000 | 388,000 | 347,000 | 357,000 | 2,864 |
| 2006/03/08 | 360,000 | 362,000 | 341,000 | 346,000 | 845 |
| 2006/03/07 | 380,000 | 386,000 | 356,000 | 356,000 | 937 |
| 2006/03/06 | 378,000 | 391,000 | 364,000 | 372,000 | 760 |
| 2006/03/03 | 380,000 | 413,000 | 366,000 | 368,000 | 1,978 |
| 2006/03/02 | 405,000 | 447,000 | 376,000 | 384,000 | 4,825 |
| 2006/03/01 | 340,000 | 410,000 | 335,000 | 410,000 | 3,719 |
| 2006/02/28 | 383,000 | 390,000 | 356,000 | 360,000 | 772 |
| 2006/02/27 | 432,000 | 442,000 | 382,000 | 386,000 | 2,121 |
| 2006/02/24 | 359,000 | 418,000 | 350,000 | 417,000 | 2,234 |
| 2006/02/23 | 333,000 | 369,000 | 321,000 | 369,000 | 2,526 |
| 2006/02/22 | 321,000 | 362,000 | 296,000 | 319,000 | 1,314 |
| 2006/02/21 | 337,000 | 362,000 | 295,000 | 324,000 | 1,887 |
| 2006/02/20 | 342,000 | 370,000 | 342,000 | 342,000 | 719 |
| 2006/02/17 | 437,000 | 448,000 | 392,000 | 392,000 | 2,111 |
| 2006/02/16 | 468,000 | 529,000 | 431,000 | 442,000 | 6,757 |
| 2006/02/15 | 440,000 | 485,000 | 386,000 | 479,000 | 6,157 |
| 2006/02/14 | 410,000 | 446,000 | 410,000 | 435,000 | 2,350 |
| 2006/02/13 | 610,000 | 616,000 | 510,000 | 510,000 | 2,735 |