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 |
|---|---|---|---|---|---|
| 2008/12/30 | 31,750 | 31,750 | 31,750 | 31,750 | 3 |
| 2008/12/29 | 34,550 | 35,000 | 34,550 | 35,000 | 29 |
| 2008/12/26 | 35,200 | 35,200 | 30,500 | 30,550 | 105 |
| 2008/12/25 | 34,000 | 34,500 | 34,000 | 34,000 | 137 |
| 2008/12/24 | 31,350 | 32,500 | 31,350 | 32,400 | 52 |
| 2008/12/22 | 29,610 | 29,900 | 29,610 | 29,900 | 33 |
| 2008/12/19 | 28,200 | 28,200 | 28,200 | 28,200 | 4 |
| 2008/12/18 | 27,900 | 27,900 | 27,900 | 27,900 | 1 |
| 2008/12/17 | 27,280 | 27,300 | 27,280 | 27,300 | 4 |
| 2008/12/16 | 27,010 | 27,010 | 27,010 | 27,010 | 2 |
| 2008/12/15 | 25,510 | 27,000 | 25,510 | 27,000 | 8 |
| 2008/12/12 | 25,810 | 25,810 | 25,000 | 25,500 | 4 |
| 2008/12/11 | 25,850 | 26,290 | 25,850 | 25,850 | 5 |
| 2008/12/10 | 26,610 | 26,610 | 26,610 | 26,610 | 7 |
| 2008/12/09 | 26,600 | 26,600 | 26,600 | 26,600 | 2 |
| 2008/12/08 | 26,050 | 26,660 | 26,050 | 26,660 | 5 |
| 2008/12/05 | 27,100 | 27,100 | 27,100 | 27,100 | 1 |
| 2008/12/04 | 27,110 | 27,110 | 27,110 | 27,110 | 1 |
| 2008/12/03 | 27,180 | 28,000 | 27,180 | 28,000 | 4 |
| 2008/12/02 | 27,500 | 28,800 | 26,900 | 28,800 | 12 |
| 2008/12/01 | 29,500 | 29,700 | 28,200 | 29,700 | 5 |
| 2008/11/28 | 31,500 | 31,500 | 29,500 | 29,500 | 31 |
| 2008/11/27 | 29,700 | 29,700 | 29,700 | 29,700 | 3 |
| 2008/11/26 | 29,100 | 29,100 | 29,100 | 29,100 | 8 |
| 2008/11/25 | 32,100 | 32,100 | 32,100 | 32,100 | 105 |
| 2008/11/21 | 29,500 | 30,800 | 28,000 | 30,800 | 19 |
| 2008/11/20 | 31,150 | 31,150 | 29,500 | 29,500 | 19 |
| 2008/11/18 | 31,500 | 32,000 | 31,100 | 32,000 | 21 |
| 2008/11/17 | 31,500 | 31,800 | 31,000 | 31,100 | 6 |
| 2008/11/14 | 33,300 | 33,300 | 31,500 | 31,500 | 9 |
| 2008/11/12 | 33,650 | 33,700 | 33,650 | 33,700 | 8 |
| 2008/11/11 | 34,200 | 34,200 | 34,200 | 34,200 | 3 |
| 2008/11/10 | 32,300 | 33,100 | 32,200 | 32,600 | 13 |
| 2008/11/07 | 32,800 | 34,950 | 32,800 | 34,950 | 21 |
| 2008/11/06 | 32,200 | 32,200 | 30,600 | 31,200 | 16 |
| 2008/11/05 | 32,150 | 32,450 | 32,150 | 32,200 | 9 |
| 2008/11/04 | 34,950 | 34,950 | 32,000 | 34,400 | 6 |
| 2008/10/31 | 33,500 | 34,300 | 31,000 | 34,300 | 17 |
| 2008/10/30 | 36,000 | 36,000 | 33,500 | 33,500 | 12 |
| 2008/10/29 | 35,950 | 38,000 | 35,950 | 38,000 | 5 |
| 2008/10/28 | 38,000 | 38,000 | 33,050 | 35,500 | 28 |
| 2008/10/27 | 39,350 | 39,350 | 36,900 | 37,300 | 157 |
| 2008/10/24 | 38,000 | 38,000 | 36,300 | 37,500 | 11 |
| 2008/10/23 | 37,500 | 38,400 | 36,500 | 38,400 | 84 |
| 2008/10/22 | 33,850 | 37,000 | 33,850 | 37,000 | 95 |
| 2008/10/21 | 34,000 | 34,250 | 32,250 | 34,250 | 6 |
| 2008/10/20 | 31,600 | 35,000 | 31,000 | 34,950 | 37 |
| 2008/10/17 | 31,700 | 32,000 | 31,600 | 32,000 | 96 |
| 2008/10/16 | 30,500 | 30,500 | 30,500 | 30,500 | 13 |
| 2008/10/15 | 29,000 | 30,100 | 29,000 | 30,100 | 57 |
| 2008/10/14 | 25,000 | 27,100 | 25,000 | 27,100 | 40 |
| 2008/10/10 | 22,600 | 24,100 | 21,210 | 24,100 | 84 |
| 2008/10/09 | 21,100 | 24,000 | 21,100 | 24,000 | 14 |
| 2008/10/08 | 21,800 | 22,700 | 21,800 | 22,500 | 100 |
| 2008/10/07 | 24,800 | 25,800 | 24,800 | 24,800 | 54 |
| 2008/10/06 | 28,050 | 29,850 | 27,200 | 27,800 | 37 |
| 2008/10/03 | 32,550 | 32,550 | 31,000 | 31,050 | 9 |
| 2008/10/02 | 33,500 | 33,500 | 32,500 | 33,300 | 7 |
| 2008/10/01 | 32,000 | 33,500 | 32,000 | 33,500 | 3 |
| 2008/09/30 | 31,000 | 34,000 | 31,000 | 34,000 | 11 |
| 2008/09/29 | 33,550 | 34,500 | 33,150 | 34,500 | 30 |
| 2008/09/26 | 32,650 | 33,300 | 32,500 | 32,600 | 28 |
| 2008/09/25 | 35,850 | 35,850 | 35,850 | 35,850 | 33 |
| 2008/09/24 | 33,900 | 33,900 | 31,100 | 31,850 | 15 |
| 2008/09/22 | 33,900 | 34,000 | 33,000 | 34,000 | 16 |
| 2008/09/18 | 34,900 | 34,900 | 32,900 | 33,900 | 25 |
| 2008/09/17 | 35,500 | 35,500 | 33,600 | 35,100 | 8 |
| 2008/09/16 | 33,350 | 36,100 | 33,350 | 36,000 | 18 |
| 2008/09/12 | 35,300 | 36,800 | 35,300 | 36,800 | 4 |
| 2008/09/11 | 36,800 | 36,900 | 36,800 | 36,900 | 2 |
| 2008/09/10 | 36,500 | 36,500 | 36,400 | 36,400 | 2 |
| 2008/09/09 | 38,500 | 38,500 | 35,700 | 36,500 | 30 |
| 2008/09/08 | 37,000 | 38,600 | 35,400 | 38,500 | 83 |
| 2008/09/05 | 31,600 | 34,600 | 30,000 | 33,400 | 66 |
| 2008/09/04 | 34,400 | 34,400 | 33,000 | 33,000 | 76 |
| 2008/09/03 | 32,250 | 33,200 | 31,500 | 33,200 | 26 |
| 2008/09/02 | 32,800 | 33,950 | 32,800 | 33,950 | 7 |
| 2008/08/29 | 34,000 | 34,000 | 33,800 | 33,800 | 7 |
| 2008/08/28 | 36,000 | 36,000 | 33,600 | 33,600 | 32 |
| 2008/08/27 | 34,150 | 34,150 | 34,100 | 34,100 | 2 |
| 2008/08/26 | 33,700 | 33,700 | 32,100 | 33,700 | 6 |
| 2008/08/25 | 34,500 | 34,500 | 34,500 | 34,500 | 75 |
| 2008/08/22 | 31,600 | 31,600 | 30,500 | 30,500 | 8 |
| 2008/08/21 | 31,600 | 31,600 | 31,600 | 31,600 | 7 |
| 2008/08/20 | 32,800 | 32,800 | 32,800 | 32,800 | 1 |
| 2008/08/19 | 32,500 | 32,500 | 32,500 | 32,500 | 2 |
| 2008/08/18 | 31,500 | 32,800 | 31,500 | 32,800 | 4 |
| 2008/08/15 | 30,550 | 31,700 | 30,550 | 31,700 | 6 |
| 2008/08/14 | 30,550 | 32,250 | 30,550 | 30,650 | 29 |
| 2008/08/13 | 33,200 | 33,300 | 32,700 | 33,250 | 11 |
| 2008/08/12 | 33,800 | 34,450 | 33,000 | 34,450 | 19 |
| 2008/08/11 | 34,350 | 34,800 | 34,000 | 34,000 | 7 |
| 2008/08/08 | 33,300 | 34,300 | 33,100 | 34,000 | 29 |
| 2008/08/06 | 33,950 | 34,900 | 33,400 | 34,900 | 10 |
| 2008/08/05 | 33,500 | 33,850 | 33,500 | 33,850 | 11 |
| 2008/08/04 | 33,400 | 34,500 | 33,400 | 34,500 | 21 |
| 2008/08/01 | 35,200 | 36,900 | 35,000 | 35,800 | 15 |
| 2008/07/31 | 37,000 | 37,000 | 36,000 | 36,000 | 6 |
| 2008/07/30 | 37,000 | 37,000 | 37,000 | 37,000 | 1 |
| 2008/07/29 | 36,950 | 36,950 | 35,150 | 36,600 | 17 |
| 2008/07/28 | 41,400 | 41,400 | 35,800 | 37,400 | 61 |
| 2008/07/25 | 40,000 | 40,000 | 39,800 | 39,800 | 6 |
| 2008/07/24 | 38,000 | 40,000 | 37,800 | 38,500 | 47 |
| 2008/07/23 | 37,700 | 38,350 | 37,700 | 38,350 | 40 |
| 2008/07/22 | 36,500 | 36,500 | 34,500 | 34,500 | 28 |
| 2008/07/18 | 33,000 | 34,400 | 33,000 | 34,400 | 93 |
| 2008/07/17 | 34,000 | 34,400 | 33,100 | 34,400 | 41 |
| 2008/07/16 | 34,000 | 34,300 | 33,100 | 34,000 | 15 |
| 2008/07/15 | 35,050 | 35,500 | 35,000 | 35,500 | 22 |
| 2008/07/14 | 34,000 | 36,000 | 34,000 | 36,000 | 40 |
| 2008/07/11 | 35,150 | 35,750 | 34,200 | 34,950 | 40 |
| 2008/07/10 | 36,300 | 36,300 | 35,050 | 36,250 | 8 |
| 2008/07/09 | 36,800 | 36,800 | 35,100 | 36,000 | 38 |
| 2008/07/08 | 37,500 | 37,500 | 35,800 | 36,500 | 63 |
| 2008/07/07 | 38,300 | 38,900 | 38,300 | 38,900 | 8 |
| 2008/07/04 | 37,550 | 37,900 | 37,000 | 37,000 | 22 |
| 2008/07/03 | 38,100 | 38,300 | 37,500 | 38,300 | 12 |
| 2008/07/02 | 38,950 | 38,950 | 38,500 | 38,500 | 3 |
| 2008/07/01 | 39,450 | 39,450 | 38,000 | 38,800 | 32 |
| 2008/06/30 | 41,450 | 41,450 | 41,000 | 41,000 | 24 |
| 2008/06/27 | 36,200 | 37,850 | 36,000 | 37,850 | 22 |
| 2008/06/26 | 37,500 | 38,000 | 37,200 | 38,000 | 13 |
| 2008/06/25 | 38,000 | 38,000 | 37,200 | 37,200 | 27 |
| 2008/06/24 | 37,000 | 37,800 | 37,000 | 37,700 | 10 |
| 2008/06/23 | 38,500 | 38,500 | 35,200 | 38,300 | 75 |
| 2008/06/20 | 38,800 | 38,800 | 38,550 | 38,550 | 4 |
| 2008/06/19 | 38,500 | 40,000 | 38,000 | 38,800 | 57 |
| 2008/06/18 | 39,300 | 40,000 | 38,500 | 38,500 | 18 |
| 2008/06/17 | 39,700 | 40,000 | 39,300 | 39,950 | 11 |
| 2008/06/16 | 39,200 | 39,700 | 39,000 | 39,100 | 15 |
| 2008/06/13 | 39,500 | 39,600 | 38,400 | 39,100 | 20 |
| 2008/06/12 | 39,500 | 39,500 | 38,400 | 39,100 | 24 |
| 2008/06/11 | 39,900 | 39,900 | 38,600 | 39,750 | 28 |
| 2008/06/10 | 40,000 | 40,000 | 39,000 | 39,900 | 90 |
| 2008/06/09 | 41,000 | 41,150 | 40,300 | 40,300 | 33 |
| 2008/06/06 | 41,900 | 42,700 | 41,600 | 41,650 | 32 |
| 2008/06/05 | 43,800 | 43,800 | 42,000 | 42,900 | 33 |
| 2008/06/04 | 44,600 | 44,600 | 43,000 | 43,800 | 16 |
| 2008/06/03 | 45,000 | 45,000 | 43,900 | 44,300 | 18 |
| 2008/06/02 | 44,000 | 45,300 | 43,500 | 45,200 | 32 |
| 2008/05/30 | 44,300 | 44,400 | 41,500 | 43,000 | 81 |
| 2008/05/29 | 45,100 | 45,200 | 43,800 | 45,200 | 39 |
| 2008/05/28 | 46,500 | 46,500 | 43,100 | 45,000 | 99 |
| 2008/05/27 | 45,000 | 45,600 | 43,500 | 45,000 | 74 |
| 2008/05/26 | 43,400 | 46,200 | 43,400 | 46,000 | 169 |
| 2008/05/23 | 41,700 | 42,200 | 41,700 | 42,200 | 13 |
| 2008/05/22 | 42,450 | 42,450 | 42,000 | 42,000 | 8 |
| 2008/05/21 | 42,000 | 42,050 | 42,000 | 42,050 | 9 |
| 2008/05/20 | 42,300 | 42,400 | 41,200 | 42,200 | 35 |
| 2008/05/19 | 42,400 | 42,500 | 42,000 | 42,400 | 49 |
| 2008/05/16 | 45,300 | 45,300 | 43,300 | 43,550 | 31 |
| 2008/05/15 | 45,550 | 46,000 | 44,100 | 44,900 | 77 |
| 2008/05/14 | 44,550 | 44,600 | 42,000 | 44,350 | 90 |
| 2008/05/13 | 43,800 | 44,300 | 43,000 | 44,000 | 57 |
| 2008/05/12 | 42,000 | 43,900 | 42,000 | 43,300 | 49 |
| 2008/05/09 | 42,400 | 44,000 | 41,650 | 42,000 | 73 |
| 2008/05/08 | 40,000 | 41,650 | 39,700 | 41,650 | 43 |
| 2008/05/07 | 39,800 | 40,000 | 39,500 | 39,800 | 46 |
| 2008/05/02 | 39,550 | 39,800 | 39,500 | 39,500 | 16 |
| 2008/05/01 | 38,700 | 38,800 | 38,400 | 38,600 | 20 |
| 2008/04/30 | 39,700 | 39,700 | 38,700 | 38,900 | 34 |
| 2008/04/28 | 40,000 | 40,000 | 39,000 | 39,750 | 44 |
| 2008/04/25 | 39,700 | 39,700 | 38,400 | 38,400 | 36 |
| 2008/04/24 | 38,500 | 38,500 | 37,900 | 38,100 | 18 |
| 2008/04/23 | 38,500 | 40,000 | 37,600 | 39,400 | 60 |
| 2008/04/22 | 38,800 | 38,800 | 38,100 | 38,200 | 8 |
| 2008/04/21 | 38,600 | 38,800 | 38,300 | 38,800 | 13 |
| 2008/04/18 | 38,600 | 38,700 | 38,000 | 38,000 | 13 |
| 2008/04/17 | 38,400 | 39,000 | 38,100 | 38,250 | 20 |
| 2008/04/16 | 38,000 | 38,200 | 38,000 | 38,000 | 15 |
| 2008/04/15 | 37,500 | 37,550 | 37,500 | 37,550 | 2 |
| 2008/04/14 | 37,750 | 37,750 | 37,000 | 37,450 | 25 |
| 2008/04/11 | 39,050 | 39,050 | 38,200 | 38,200 | 35 |
| 2008/04/10 | 39,400 | 39,500 | 38,650 | 39,300 | 16 |
| 2008/04/09 | 37,700 | 40,800 | 37,700 | 39,000 | 20 |
| 2008/04/08 | 38,800 | 38,800 | 37,400 | 37,500 | 58 |
| 2008/04/07 | 37,050 | 38,000 | 37,050 | 38,000 | 20 |
| 2008/04/04 | 38,500 | 38,500 | 37,750 | 38,000 | 25 |
| 2008/04/03 | 38,000 | 38,500 | 37,700 | 38,500 | 47 |
| 2008/04/02 | 37,750 | 38,500 | 37,700 | 38,050 | 27 |
| 2008/04/01 | 38,050 | 38,500 | 37,900 | 37,900 | 11 |
| 2008/03/31 | 38,900 | 38,900 | 37,700 | 38,450 | 19 |
| 2008/03/28 | 39,500 | 39,500 | 39,450 | 39,450 | 19 |
| 2008/03/27 | 38,200 | 38,350 | 37,700 | 38,350 | 20 |
| 2008/03/26 | 37,800 | 38,450 | 37,500 | 38,450 | 28 |
| 2008/03/25 | 38,900 | 38,900 | 37,900 | 37,900 | 29 |
| 2008/03/24 | 38,500 | 38,750 | 38,000 | 38,700 | 27 |
| 2008/03/21 | 38,700 | 38,800 | 37,800 | 38,800 | 12 |
| 2008/03/19 | 37,800 | 39,000 | 37,800 | 38,800 | 38 |
| 2008/03/18 | 37,600 | 38,800 | 37,100 | 38,500 | 23 |
| 2008/03/17 | 38,100 | 38,800 | 37,600 | 38,800 | 46 |
| 2008/03/14 | 39,000 | 39,350 | 38,000 | 39,250 | 78 |
| 2008/03/13 | 36,000 | 36,600 | 35,800 | 36,600 | 17 |
| 2008/03/12 | 36,900 | 37,600 | 36,050 | 36,600 | 18 |
| 2008/03/11 | 35,600 | 36,100 | 35,500 | 36,000 | 8 |
| 2008/03/10 | 36,250 | 36,800 | 36,100 | 36,100 | 48 |
| 2008/03/07 | 36,300 | 38,850 | 36,300 | 37,800 | 63 |
| 2008/03/06 | 37,600 | 38,500 | 37,100 | 38,250 | 27 |
| 2008/03/05 | 38,650 | 38,650 | 37,300 | 38,000 | 21 |
| 2008/03/04 | 39,100 | 39,100 | 37,500 | 38,650 | 21 |
| 2008/03/03 | 39,000 | 39,500 | 37,500 | 39,500 | 49 |
| 2008/02/29 | 39,900 | 40,500 | 39,000 | 39,300 | 27 |
| 2008/02/28 | 41,450 | 41,450 | 39,500 | 40,700 | 58 |
| 2008/02/27 | 41,050 | 41,050 | 38,000 | 39,700 | 91 |
| 2008/02/26 | 37,500 | 40,900 | 37,500 | 40,800 | 90 |
| 2008/02/25 | 37,150 | 37,900 | 36,500 | 37,900 | 127 |
| 2008/02/22 | 37,300 | 38,500 | 37,000 | 37,100 | 90 |
| 2008/02/21 | 39,200 | 39,450 | 38,500 | 38,500 | 64 |
| 2008/02/20 | 40,000 | 40,350 | 38,000 | 38,000 | 130 |
| 2008/02/19 | 41,750 | 41,800 | 39,100 | 40,600 | 98 |
| 2008/02/18 | 38,300 | 40,700 | 38,000 | 40,700 | 103 |
| 2008/02/15 | 36,900 | 38,700 | 35,700 | 38,300 | 92 |
| 2008/02/14 | 37,150 | 38,800 | 37,000 | 38,100 | 46 |
| 2008/02/13 | 37,350 | 38,100 | 36,200 | 37,950 | 61 |
| 2008/02/12 | 38,200 | 38,800 | 38,000 | 38,800 | 15 |
| 2008/02/08 | 36,600 | 38,000 | 36,600 | 38,000 | 42 |
| 2008/02/07 | 36,650 | 38,000 | 36,650 | 37,900 | 60 |
| 2008/02/06 | 39,000 | 39,700 | 38,050 | 38,600 | 64 |
| 2008/02/05 | 40,300 | 42,300 | 40,100 | 41,100 | 99 |
| 2008/02/04 | 45,500 | 45,500 | 41,700 | 42,900 | 327 |
| 2008/02/01 | 42,500 | 43,900 | 41,900 | 43,900 | 506 |
| 2008/01/31 | 36,550 | 39,900 | 35,000 | 39,900 | 253 |
| 2008/01/30 | 37,500 | 37,950 | 36,900 | 36,950 | 135 |
| 2008/01/29 | 40,550 | 41,000 | 36,500 | 38,800 | 258 |
| 2008/01/28 | 41,450 | 41,450 | 39,500 | 39,900 | 80 |
| 2008/01/25 | 40,400 | 42,000 | 39,300 | 41,050 | 155 |
| 2008/01/24 | 40,100 | 41,000 | 38,800 | 39,300 | 82 |
| 2008/01/23 | 44,500 | 44,500 | 37,200 | 40,800 | 492 |
| 2008/01/22 | 42,000 | 42,800 | 40,500 | 40,500 | 373 |
| 2008/01/21 | 46,500 | 46,650 | 43,850 | 44,500 | 534 |
| 2008/01/18 | 44,300 | 49,200 | 42,350 | 48,250 | 1,711 |
| 2008/01/17 | 49,500 | 49,500 | 49,500 | 49,500 | 26 |
| 2008/01/16 | 59,500 | 59,500 | 59,500 | 59,500 | 33 |
| 2008/01/15 | 64,500 | 64,500 | 64,500 | 64,500 | 35 |
| 2008/01/11 | 69,500 | 69,500 | 69,500 | 69,500 | 19 |
| 2008/01/10 | 85,000 | 86,000 | 79,500 | 79,500 | 478 |
| 2008/01/09 | 90,000 | 95,000 | 86,000 | 93,500 | 282 |
| 2008/01/08 | 85,300 | 94,800 | 81,400 | 93,700 | 602 |
| 2008/01/07 | 81,500 | 85,300 | 71,500 | 85,300 | 834 |
| 2008/01/04 | 81,500 | 81,500 | 81,500 | 81,500 | 163 |