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 |
|---|---|---|---|---|---|
| 2009/12/29 | 30,000 | 30,000 | 30,000 | 30,000 | 10 |
| 2009/12/28 | 31,700 | 31,700 | 31,700 | 31,700 | 20 |
| 2009/12/25 | 30,000 | 30,000 | 30,000 | 30,000 | 98 |
| 2009/12/24 | 30,000 | 30,000 | 28,700 | 29,890 | 208 |
| 2009/12/22 | 30,800 | 32,300 | 30,750 | 30,750 | 163 |
| 2009/12/21 | 28,000 | 29,290 | 27,820 | 29,290 | 46 |
| 2009/12/18 | 26,000 | 26,500 | 26,000 | 26,500 | 25 |
| 2009/12/17 | 23,910 | 24,500 | 23,910 | 24,500 | 3 |
| 2009/12/16 | 24,000 | 24,000 | 24,000 | 24,000 | 95 |
| 2009/12/15 | 25,250 | 25,250 | 24,050 | 24,050 | 6 |
| 2009/12/14 | 26,250 | 26,250 | 26,220 | 26,250 | 17 |
| 2009/12/11 | 26,300 | 26,300 | 26,300 | 26,300 | 4 |
| 2009/12/03 | 27,020 | 29,420 | 27,020 | 29,420 | 6 |
| 2009/12/02 | 29,420 | 29,420 | 29,420 | 29,420 | 1 |
| 2009/11/30 | 29,800 | 29,800 | 26,520 | 26,520 | 33 |
| 2009/11/27 | 26,600 | 27,550 | 26,550 | 27,550 | 6 |
| 2009/11/26 | 26,200 | 27,800 | 26,200 | 27,800 | 2 |
| 2009/11/25 | 29,300 | 29,300 | 28,000 | 28,000 | 101 |
| 2009/11/24 | 28,890 | 28,890 | 28,000 | 28,000 | 16 |
| 2009/11/20 | 27,910 | 28,000 | 26,840 | 27,990 | 10 |
| 2009/11/19 | 26,800 | 27,610 | 26,410 | 27,610 | 10 |
| 2009/11/18 | 27,600 | 27,600 | 26,200 | 26,980 | 7 |
| 2009/11/17 | 27,300 | 27,300 | 25,500 | 25,500 | 10 |
| 2009/11/16 | 27,000 | 27,000 | 27,000 | 27,000 | 3 |
| 2009/11/13 | 27,180 | 27,600 | 25,500 | 27,600 | 18 |
| 2009/11/12 | 24,900 | 27,100 | 24,900 | 27,100 | 7 |
| 2009/11/11 | 27,560 | 27,560 | 27,000 | 27,000 | 12 |
| 2009/11/10 | 27,560 | 27,560 | 27,560 | 27,560 | 28 |
| 2009/11/09 | 28,800 | 28,800 | 27,600 | 27,600 | 3 |
| 2009/11/06 | 28,700 | 28,810 | 28,700 | 28,810 | 11 |
| 2009/11/05 | 30,000 | 30,000 | 30,000 | 30,000 | 3 |
| 2009/11/04 | 29,110 | 29,110 | 29,020 | 29,020 | 5 |
| 2009/11/02 | 29,110 | 29,150 | 29,100 | 29,100 | 7 |
| 2009/10/30 | 29,300 | 29,900 | 29,210 | 29,210 | 16 |
| 2009/10/29 | 29,110 | 30,400 | 29,110 | 30,400 | 5 |
| 2009/10/28 | 30,500 | 30,500 | 29,100 | 29,100 | 23 |
| 2009/10/27 | 30,300 | 30,500 | 29,800 | 29,800 | 17 |
| 2009/10/26 | 31,600 | 31,600 | 30,700 | 31,500 | 95 |
| 2009/10/23 | 31,450 | 32,000 | 31,450 | 32,000 | 17 |
| 2009/10/22 | 30,200 | 31,300 | 29,010 | 31,300 | 53 |
| 2009/10/21 | 31,100 | 31,350 | 31,100 | 31,250 | 25 |
| 2009/10/20 | 30,700 | 32,300 | 30,700 | 32,300 | 25 |
| 2009/10/19 | 31,100 | 31,100 | 31,100 | 31,100 | 1 |
| 2009/10/16 | 30,600 | 30,700 | 30,600 | 30,650 | 7 |
| 2009/10/15 | 31,000 | 31,500 | 30,450 | 30,450 | 26 |
| 2009/10/13 | 30,700 | 30,700 | 30,300 | 30,700 | 13 |
| 2009/10/08 | 31,100 | 31,100 | 31,100 | 31,100 | 13 |
| 2009/10/07 | 30,200 | 30,200 | 30,200 | 30,200 | 14 |
| 2009/10/05 | 30,300 | 30,300 | 30,300 | 30,300 | 1 |
| 2009/10/02 | 33,300 | 33,300 | 33,100 | 33,100 | 12 |
| 2009/09/29 | 33,700 | 33,700 | 33,700 | 33,700 | 2 |
| 2009/09/28 | 37,600 | 37,600 | 35,300 | 35,300 | 35 |
| 2009/09/25 | 36,800 | 36,800 | 36,500 | 36,800 | 84 |
| 2009/09/24 | 35,900 | 36,800 | 34,800 | 36,800 | 41 |
| 2009/09/18 | 33,900 | 34,700 | 33,150 | 34,700 | 5 |
| 2009/09/17 | 33,150 | 33,800 | 32,950 | 33,500 | 14 |
| 2009/09/16 | 33,400 | 33,400 | 32,700 | 32,700 | 9 |
| 2009/09/15 | 33,150 | 33,150 | 33,000 | 33,000 | 11 |
| 2009/09/14 | 33,000 | 33,100 | 32,150 | 33,100 | 9 |
| 2009/09/11 | 33,050 | 33,050 | 33,050 | 33,050 | 1 |
| 2009/09/10 | 34,100 | 34,100 | 34,100 | 34,100 | 1 |
| 2009/09/04 | 34,200 | 34,400 | 32,450 | 32,450 | 4 |
| 2009/09/03 | 31,500 | 33,000 | 31,500 | 33,000 | 9 |
| 2009/09/01 | 33,800 | 33,800 | 33,100 | 33,100 | 5 |
| 2009/08/31 | 35,000 | 35,000 | 35,000 | 35,000 | 1 |
| 2009/08/28 | 36,800 | 36,800 | 36,700 | 36,700 | 17 |
| 2009/08/27 | 35,800 | 35,800 | 35,800 | 35,800 | 3 |
| 2009/08/26 | 36,900 | 36,900 | 36,800 | 36,800 | 6 |
| 2009/08/25 | 36,800 | 36,800 | 36,600 | 36,600 | 94 |
| 2009/08/24 | 34,900 | 36,000 | 34,100 | 36,000 | 65 |
| 2009/08/21 | 34,900 | 34,900 | 33,500 | 34,500 | 25 |
| 2009/08/20 | 34,600 | 34,600 | 34,000 | 34,000 | 16 |
| 2009/08/19 | 33,900 | 33,900 | 33,000 | 33,000 | 10 |
| 2009/08/18 | 32,000 | 33,200 | 32,000 | 33,200 | 10 |
| 2009/08/17 | 32,000 | 33,200 | 32,000 | 32,100 | 3 |
| 2009/08/14 | 32,000 | 32,000 | 32,000 | 32,000 | 1 |
| 2009/08/13 | 32,300 | 32,300 | 31,300 | 31,600 | 15 |
| 2009/08/12 | 32,500 | 32,500 | 32,400 | 32,400 | 5 |
| 2009/08/07 | 33,300 | 34,000 | 33,300 | 34,000 | 4 |
| 2009/08/03 | 32,200 | 33,300 | 32,200 | 33,300 | 10 |
| 2009/07/31 | 33,000 | 33,000 | 33,000 | 33,000 | 3 |
| 2009/07/30 | 32,200 | 32,200 | 32,200 | 32,200 | 10 |
| 2009/07/28 | 37,000 | 37,000 | 37,000 | 37,000 | 19 |
| 2009/07/27 | 37,000 | 37,000 | 35,000 | 35,000 | 79 |
| 2009/07/24 | 33,800 | 35,300 | 33,800 | 35,300 | 28 |
| 2009/07/23 | 33,800 | 35,000 | 33,800 | 33,800 | 24 |
| 2009/07/22 | 33,050 | 35,000 | 33,000 | 35,000 | 101 |
| 2009/07/21 | 29,920 | 31,500 | 29,920 | 31,500 | 50 |
| 2009/07/17 | 28,600 | 28,600 | 28,450 | 28,500 | 131 |
| 2009/07/15 | 27,600 | 28,000 | 27,600 | 28,000 | 25 |
| 2009/07/14 | 27,600 | 27,600 | 27,600 | 27,600 | 3 |
| 2009/07/13 | 26,910 | 27,500 | 26,200 | 27,500 | 19 |
| 2009/07/10 | 27,800 | 28,700 | 27,800 | 28,700 | 20 |
| 2009/07/09 | 30,300 | 30,300 | 30,000 | 30,000 | 4 |
| 2009/07/08 | 31,600 | 31,600 | 31,500 | 31,500 | 5 |
| 2009/07/07 | 33,600 | 33,600 | 33,600 | 33,600 | 10 |
| 2009/07/06 | 33,200 | 33,800 | 33,200 | 33,750 | 25 |
| 2009/07/03 | 30,100 | 30,200 | 29,300 | 29,400 | 38 |
| 2009/07/02 | 33,300 | 33,300 | 33,300 | 33,300 | 6 |
| 2009/06/29 | 37,300 | 37,300 | 37,300 | 37,300 | 33 |
| 2009/06/26 | 35,200 | 35,700 | 35,200 | 35,700 | 8 |
| 2009/06/25 | 35,200 | 36,000 | 33,200 | 36,000 | 98 |
| 2009/06/24 | 33,800 | 33,800 | 33,550 | 33,600 | 9 |
| 2009/06/23 | 32,900 | 33,400 | 32,200 | 33,400 | 6 |
| 2009/06/22 | 33,000 | 34,350 | 32,150 | 32,750 | 20 |
| 2009/06/19 | 34,050 | 34,050 | 32,050 | 32,050 | 16 |
| 2009/06/18 | 32,050 | 32,050 | 32,050 | 32,050 | 1 |
| 2009/06/17 | 33,900 | 33,900 | 30,250 | 32,000 | 20 |
| 2009/06/16 | 31,000 | 34,350 | 31,000 | 34,350 | 56 |
| 2009/06/15 | 30,000 | 32,000 | 30,000 | 31,100 | 23 |
| 2009/06/12 | 29,850 | 29,850 | 29,840 | 29,850 | 4 |
| 2009/06/11 | 31,000 | 31,000 | 31,000 | 31,000 | 2 |
| 2009/06/10 | 30,000 | 31,200 | 29,600 | 29,600 | 7 |
| 2009/06/09 | 30,000 | 30,800 | 30,000 | 30,000 | 4 |
| 2009/06/08 | 31,300 | 31,300 | 30,000 | 30,000 | 14 |
| 2009/06/05 | 29,600 | 30,000 | 29,600 | 30,000 | 5 |
| 2009/06/04 | 30,300 | 31,000 | 30,000 | 30,000 | 10 |
| 2009/06/02 | 30,100 | 30,100 | 30,100 | 30,100 | 1 |
| 2009/05/29 | 32,500 | 32,500 | 32,500 | 32,500 | 5 |
| 2009/05/28 | 32,850 | 32,850 | 31,900 | 31,900 | 29 |
| 2009/05/27 | 31,000 | 32,900 | 31,000 | 32,900 | 10 |
| 2009/05/26 | 30,000 | 31,800 | 30,000 | 31,800 | 20 |
| 2009/05/25 | 32,500 | 32,500 | 31,900 | 32,300 | 98 |
| 2009/05/22 | 30,100 | 31,700 | 30,000 | 31,700 | 40 |
| 2009/05/21 | 29,990 | 30,650 | 29,700 | 30,000 | 9 |
| 2009/05/20 | 29,000 | 30,500 | 29,000 | 29,600 | 17 |
| 2009/05/19 | 28,600 | 28,600 | 27,600 | 28,600 | 6 |
| 2009/05/18 | 27,100 | 27,200 | 27,100 | 27,200 | 2 |
| 2009/05/15 | 27,100 | 27,100 | 27,100 | 27,100 | 1 |
| 2009/05/14 | 27,450 | 27,950 | 27,000 | 27,950 | 5 |
| 2009/05/13 | 27,600 | 28,000 | 27,600 | 28,000 | 2 |
| 2009/05/11 | 27,000 | 27,000 | 27,000 | 27,000 | 5 |
| 2009/04/30 | 27,400 | 27,400 | 27,000 | 27,000 | 8 |
| 2009/04/28 | 31,800 | 31,800 | 27,400 | 28,000 | 31 |
| 2009/04/27 | 29,380 | 31,000 | 29,300 | 31,000 | 131 |
| 2009/04/24 | 27,500 | 27,990 | 25,900 | 27,990 | 20 |
| 2009/04/23 | 26,100 | 27,980 | 25,200 | 27,980 | 26 |
| 2009/04/22 | 26,300 | 26,500 | 24,800 | 26,500 | 39 |
| 2009/04/21 | 25,600 | 26,300 | 25,600 | 26,300 | 31 |
| 2009/04/20 | 26,600 | 26,600 | 25,000 | 25,300 | 16 |
| 2009/04/17 | 27,500 | 27,500 | 25,700 | 25,700 | 12 |
| 2009/04/16 | 26,290 | 26,300 | 26,290 | 26,300 | 2 |
| 2009/04/15 | 25,800 | 27,490 | 25,800 | 27,490 | 8 |
| 2009/04/14 | 25,020 | 25,500 | 25,010 | 25,500 | 6 |
| 2009/04/13 | 26,500 | 26,900 | 25,000 | 25,400 | 22 |
| 2009/04/07 | 28,000 | 28,000 | 28,000 | 28,000 | 4 |
| 2009/04/03 | 27,200 | 27,200 | 27,000 | 27,000 | 4 |
| 2009/04/02 | 27,500 | 27,500 | 27,010 | 27,010 | 7 |
| 2009/03/30 | 30,000 | 30,000 | 30,000 | 30,000 | 26 |
| 2009/03/27 | 27,050 | 27,700 | 27,000 | 27,600 | 13 |
| 2009/03/26 | 27,600 | 27,600 | 27,010 | 27,020 | 4 |
| 2009/03/25 | 29,970 | 30,000 | 26,900 | 26,900 | 99 |
| 2009/03/24 | 28,400 | 28,550 | 28,000 | 28,550 | 26 |
| 2009/03/23 | 25,950 | 27,700 | 25,600 | 27,700 | 20 |
| 2009/03/19 | 24,800 | 25,200 | 24,800 | 25,000 | 3 |
| 2009/03/18 | 25,700 | 25,700 | 24,660 | 24,660 | 7 |
| 2009/03/17 | 24,500 | 25,500 | 24,000 | 25,200 | 10 |
| 2009/03/13 | 23,900 | 23,900 | 23,900 | 23,900 | 1 |
| 2009/03/12 | 23,900 | 23,900 | 23,900 | 23,900 | 1 |
| 2009/03/11 | 24,100 | 24,100 | 24,100 | 24,100 | 2 |
| 2009/03/10 | 24,100 | 24,100 | 24,100 | 24,100 | 1 |
| 2009/03/06 | 25,000 | 25,300 | 25,000 | 25,300 | 12 |
| 2009/03/04 | 27,000 | 27,000 | 27,000 | 27,000 | 4 |
| 2009/03/03 | 28,020 | 28,020 | 28,020 | 28,020 | 3 |
| 2009/03/02 | 30,850 | 30,850 | 28,000 | 28,010 | 36 |
| 2009/02/27 | 29,400 | 29,500 | 28,900 | 28,900 | 55 |
| 2009/02/26 | 28,100 | 29,480 | 28,030 | 28,200 | 139 |
| 2009/02/25 | 24,880 | 26,700 | 24,880 | 26,700 | 82 |
| 2009/02/24 | 23,700 | 23,700 | 23,200 | 23,700 | 13 |
| 2009/02/23 | 22,380 | 23,700 | 22,000 | 23,700 | 20 |
| 2009/02/20 | 21,110 | 22,400 | 21,110 | 22,380 | 12 |
| 2009/02/19 | 21,300 | 22,400 | 21,110 | 22,400 | 12 |
| 2009/02/18 | 21,700 | 23,000 | 21,700 | 23,000 | 19 |
| 2009/02/17 | 23,600 | 23,600 | 21,230 | 22,100 | 21 |
| 2009/02/16 | 24,010 | 24,010 | 24,010 | 24,010 | 18 |
| 2009/02/13 | 21,000 | 21,010 | 21,000 | 21,010 | 14 |
| 2009/02/12 | 22,710 | 22,720 | 22,020 | 22,030 | 13 |
| 2009/02/09 | 25,020 | 25,020 | 25,020 | 25,020 | 5 |
| 2009/02/06 | 25,400 | 25,400 | 25,000 | 25,010 | 13 |
| 2009/02/03 | 26,500 | 26,500 | 26,500 | 26,500 | 2 |
| 2009/02/02 | 26,820 | 26,830 | 26,810 | 26,810 | 69 |
| 2009/01/30 | 27,000 | 28,000 | 26,810 | 28,000 | 16 |
| 2009/01/29 | 27,510 | 28,000 | 27,510 | 28,000 | 4 |
| 2009/01/28 | 31,950 | 32,000 | 27,500 | 27,500 | 77 |
| 2009/01/27 | 30,450 | 30,700 | 30,450 | 30,450 | 43 |
| 2009/01/26 | 28,870 | 29,000 | 28,870 | 29,000 | 28 |
| 2009/01/23 | 26,830 | 27,500 | 26,830 | 27,500 | 10 |
| 2009/01/22 | 27,130 | 27,700 | 27,130 | 27,700 | 4 |
| 2009/01/21 | 27,110 | 27,120 | 27,110 | 27,120 | 7 |
| 2009/01/20 | 27,620 | 27,620 | 27,610 | 27,610 | 4 |
| 2009/01/19 | 27,600 | 27,610 | 27,600 | 27,610 | 6 |
| 2009/01/16 | 27,500 | 27,750 | 27,000 | 27,750 | 17 |
| 2009/01/15 | 27,110 | 29,400 | 27,110 | 29,400 | 12 |
| 2009/01/14 | 27,360 | 27,360 | 26,810 | 27,110 | 6 |
| 2009/01/13 | 27,360 | 27,360 | 27,350 | 27,360 | 13 |
| 2009/01/09 | 30,200 | 30,200 | 29,750 | 29,760 | 14 |
| 2009/01/08 | 30,200 | 30,200 | 30,200 | 30,200 | 7 |
| 2009/01/06 | 30,200 | 30,250 | 30,100 | 30,150 | 10 |
| 2009/01/05 | 31,100 | 31,150 | 30,200 | 30,250 | 7 |