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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,960 | 2,960 | 2,920 | 2,920 | 5,200 |
| 2017/12/28 | 2,998 | 3,010 | 2,959 | 2,959 | 4,500 |
| 2017/12/27 | 2,961 | 2,989 | 2,951 | 2,987 | 2,900 |
| 2017/12/26 | 2,960 | 2,985 | 2,950 | 2,961 | 8,900 |
| 2017/12/25 | 2,976 | 2,980 | 2,910 | 2,945 | 10,700 |
| 2017/12/22 | 3,090 | 3,090 | 2,971 | 2,976 | 14,400 |
| 2017/12/21 | 3,100 | 3,100 | 3,015 | 3,070 | 10,100 |
| 2017/12/20 | 3,115 | 3,115 | 2,960 | 2,999 | 23,400 |
| 2017/12/19 | 3,005 | 3,095 | 3,005 | 3,085 | 10,100 |
| 2017/12/18 | 2,997 | 3,010 | 2,945 | 3,010 | 10,900 |
| 2017/12/15 | 3,025 | 3,025 | 2,938 | 2,950 | 12,200 |
| 2017/12/14 | 3,005 | 3,020 | 2,987 | 3,020 | 3,200 |
| 2017/12/13 | 2,980 | 3,020 | 2,980 | 3,005 | 3,800 |
| 2017/12/12 | 3,035 | 3,035 | 2,929 | 3,030 | 11,400 |
| 2017/12/11 | 3,060 | 3,060 | 3,005 | 3,010 | 8,900 |
| 2017/12/08 | 3,025 | 3,055 | 3,025 | 3,040 | 3,200 |
| 2017/12/07 | 3,055 | 3,085 | 3,025 | 3,070 | 6,100 |
| 2017/12/06 | 3,110 | 3,110 | 3,020 | 3,040 | 6,000 |
| 2017/12/05 | 3,140 | 3,145 | 3,045 | 3,120 | 16,500 |
| 2017/12/04 | 3,090 | 3,095 | 3,070 | 3,095 | 5,100 |
| 2017/12/01 | 3,085 | 3,090 | 3,045 | 3,090 | 7,200 |
| 2017/11/30 | 3,090 | 3,105 | 2,980 | 3,105 | 24,500 |
| 2017/11/29 | 3,160 | 3,160 | 3,070 | 3,100 | 14,800 |
| 2017/11/28 | 3,140 | 3,160 | 3,080 | 3,155 | 6,800 |
| 2017/11/27 | 3,165 | 3,180 | 3,135 | 3,140 | 5,300 |
| 2017/11/24 | 3,135 | 3,160 | 3,080 | 3,135 | 13,700 |
| 2017/11/22 | 3,140 | 3,170 | 3,130 | 3,135 | 5,700 |
| 2017/11/21 | 3,210 | 3,210 | 3,115 | 3,130 | 8,200 |
| 2017/11/20 | 3,275 | 3,275 | 3,150 | 3,210 | 8,100 |
| 2017/11/17 | 3,290 | 3,295 | 3,140 | 3,200 | 10,800 |
| 2017/11/16 | 3,145 | 3,225 | 3,070 | 3,080 | 15,700 |
| 2017/11/15 | 3,245 | 3,290 | 3,040 | 3,135 | 17,200 |
| 2017/11/14 | 3,175 | 3,310 | 3,175 | 3,310 | 13,800 |
| 2017/11/13 | 3,200 | 3,215 | 3,165 | 3,175 | 4,500 |
| 2017/11/10 | 3,110 | 3,190 | 3,100 | 3,185 | 4,200 |
| 2017/11/09 | 3,200 | 3,240 | 3,160 | 3,160 | 19,700 |
| 2017/11/08 | 3,155 | 3,180 | 3,125 | 3,160 | 5,800 |
| 2017/11/07 | 3,155 | 3,180 | 3,115 | 3,155 | 8,700 |
| 2017/11/06 | 3,165 | 3,185 | 3,100 | 3,155 | 12,300 |
| 2017/11/02 | 3,195 | 3,195 | 3,160 | 3,165 | 3,400 |
| 2017/11/01 | 3,155 | 3,195 | 3,125 | 3,165 | 6,600 |
| 2017/10/31 | 3,190 | 3,190 | 3,080 | 3,160 | 9,400 |
| 2017/10/30 | 3,290 | 3,290 | 3,175 | 3,205 | 20,400 |
| 2017/10/27 | 3,060 | 3,125 | 3,050 | 3,105 | 9,700 |
| 2017/10/26 | 3,045 | 3,075 | 3,010 | 3,050 | 10,300 |
| 2017/10/25 | 3,090 | 3,095 | 3,030 | 3,060 | 18,100 |
| 2017/10/24 | 3,070 | 3,095 | 3,035 | 3,090 | 8,200 |
| 2017/10/23 | 3,080 | 3,115 | 3,045 | 3,065 | 26,600 |
| 2017/10/20 | 3,220 | 3,220 | 3,040 | 3,110 | 13,700 |
| 2017/10/19 | 3,205 | 3,210 | 3,105 | 3,150 | 17,500 |
| 2017/10/18 | 3,200 | 3,235 | 3,190 | 3,225 | 10,500 |
| 2017/10/17 | 3,255 | 3,275 | 3,100 | 3,205 | 21,100 |
| 2017/10/16 | 3,270 | 3,340 | 3,180 | 3,295 | 40,500 |
| 2017/10/13 | 3,100 | 3,295 | 3,070 | 3,275 | 88,200 |
| 2017/10/12 | 2,960 | 3,130 | 2,943 | 3,040 | 57,600 |
| 2017/10/11 | 2,900 | 2,937 | 2,876 | 2,924 | 11,200 |
| 2017/10/10 | 2,940 | 2,945 | 2,818 | 2,930 | 30,000 |
| 2017/10/06 | 2,896 | 2,974 | 2,861 | 2,896 | 38,600 |
| 2017/10/05 | 3,070 | 3,145 | 2,892 | 2,896 | 147,400 |
| 2017/10/04 | 3,240 | 3,375 | 3,160 | 3,350 | 62,800 |
| 2017/10/03 | 3,175 | 3,230 | 3,115 | 3,230 | 43,400 |
| 2017/10/02 | 3,120 | 3,185 | 3,100 | 3,175 | 29,000 |
| 2017/09/29 | 3,020 | 3,100 | 3,020 | 3,065 | 22,600 |
| 2017/09/28 | 2,918 | 3,100 | 2,911 | 3,085 | 38,500 |
| 2017/09/27 | 2,943 | 2,950 | 2,887 | 2,917 | 7,500 |
| 2017/09/26 | 2,882 | 2,925 | 2,826 | 2,910 | 13,500 |
| 2017/09/25 | 2,874 | 2,900 | 2,846 | 2,882 | 13,100 |
| 2017/09/22 | 2,829 | 2,879 | 2,761 | 2,874 | 25,900 |
| 2017/09/21 | 2,929 | 2,929 | 2,847 | 2,847 | 10,000 |
| 2017/09/20 | 2,950 | 2,950 | 2,860 | 2,893 | 21,500 |
| 2017/09/19 | 2,928 | 2,938 | 2,882 | 2,914 | 32,800 |
| 2017/09/15 | 2,778 | 2,840 | 2,750 | 2,828 | 17,300 |
| 2017/09/14 | 2,793 | 2,803 | 2,723 | 2,723 | 15,700 |
| 2017/09/13 | 2,830 | 2,830 | 2,771 | 2,803 | 14,200 |
| 2017/09/12 | 2,830 | 2,863 | 2,796 | 2,847 | 16,200 |
| 2017/09/11 | 2,770 | 2,828 | 2,737 | 2,826 | 14,400 |
| 2017/09/08 | 2,779 | 2,796 | 2,718 | 2,733 | 12,800 |
| 2017/09/07 | 2,932 | 2,933 | 2,750 | 2,787 | 39,300 |
| 2017/09/06 | 2,765 | 2,962 | 2,764 | 2,929 | 21,300 |
| 2017/09/05 | 3,100 | 3,125 | 2,705 | 2,862 | 58,000 |
| 2017/09/04 | 3,200 | 3,200 | 3,025 | 3,080 | 33,900 |
| 2017/09/01 | 3,145 | 3,200 | 3,125 | 3,190 | 27,800 |
| 2017/08/31 | 3,060 | 3,150 | 3,060 | 3,115 | 18,100 |
| 2017/08/30 | 3,095 | 3,095 | 3,030 | 3,055 | 9,400 |
| 2017/08/29 | 2,994 | 3,110 | 2,985 | 3,100 | 20,100 |
| 2017/08/28 | 3,090 | 3,090 | 2,981 | 3,035 | 10,000 |
| 2017/08/25 | 3,135 | 3,135 | 3,050 | 3,090 | 13,800 |
| 2017/08/24 | 3,015 | 3,220 | 2,940 | 3,140 | 64,300 |
| 2017/08/23 | 3,030 | 3,030 | 2,975 | 2,990 | 13,100 |
| 2017/08/22 | 2,966 | 3,025 | 2,960 | 2,997 | 12,000 |
| 2017/08/21 | 3,035 | 3,065 | 2,950 | 2,991 | 29,500 |
| 2017/08/18 | 2,950 | 2,968 | 2,897 | 2,935 | 20,100 |
| 2017/08/17 | 3,020 | 3,020 | 2,945 | 2,982 | 28,900 |
| 2017/08/16 | 2,962 | 3,060 | 2,852 | 3,045 | 42,900 |
| 2017/08/15 | 3,100 | 3,100 | 2,960 | 2,985 | 26,200 |
| 2017/08/14 | 3,015 | 3,100 | 3,015 | 3,060 | 29,600 |
| 2017/08/10 | 3,230 | 3,230 | 3,135 | 3,145 | 38,800 |
| 2017/08/09 | 3,250 | 3,275 | 3,150 | 3,230 | 64,400 |
| 2017/08/08 | 3,150 | 3,330 | 3,110 | 3,300 | 151,700 |
| 2017/08/07 | 3,320 | 3,375 | 3,195 | 3,210 | 80,000 |
| 2017/08/04 | 3,160 | 3,255 | 3,130 | 3,180 | 17,100 |
| 2017/08/03 | 3,125 | 3,220 | 3,045 | 3,180 | 23,600 |
| 2017/08/02 | 3,165 | 3,210 | 3,085 | 3,180 | 33,000 |
| 2017/08/01 | 3,075 | 3,395 | 3,030 | 3,320 | 100,000 |
| 2017/07/31 | 3,015 | 3,030 | 2,953 | 3,025 | 43,100 |
| 2017/07/28 | 2,978 | 2,978 | 2,920 | 2,945 | 19,800 |
| 2017/07/27 | 3,020 | 3,095 | 2,922 | 2,938 | 19,100 |
| 2017/07/26 | 3,050 | 3,050 | 2,991 | 3,010 | 10,300 |
| 2017/07/25 | 3,000 | 3,015 | 2,940 | 3,015 | 37,900 |
| 2017/07/24 | 3,015 | 3,100 | 2,958 | 2,994 | 28,700 |
| 2017/07/21 | 3,010 | 3,115 | 2,989 | 3,015 | 67,600 |
| 2017/07/20 | 3,270 | 3,270 | 3,130 | 3,210 | 12,500 |
| 2017/07/19 | 3,115 | 3,165 | 3,105 | 3,135 | 15,000 |
| 2017/07/18 | 3,270 | 3,280 | 3,005 | 3,095 | 59,400 |
| 2017/07/14 | 3,280 | 3,450 | 3,230 | 3,340 | 71,800 |
| 2017/07/13 | 3,120 | 3,215 | 3,120 | 3,190 | 21,600 |
| 2017/07/12 | 3,210 | 3,300 | 3,120 | 3,145 | 38,900 |
| 2017/07/11 | 3,300 | 3,350 | 3,160 | 3,195 | 39,700 |
| 2017/07/10 | 2,906 | 3,250 | 2,906 | 3,180 | 90,700 |
| 2017/07/07 | 2,744 | 2,925 | 2,696 | 2,880 | 35,800 |
| 2017/07/06 | 2,750 | 2,750 | 2,680 | 2,695 | 16,800 |
| 2017/07/05 | 2,718 | 2,799 | 2,598 | 2,750 | 69,600 |
| 2017/07/04 | 2,890 | 2,890 | 2,765 | 2,818 | 32,900 |
| 2017/07/03 | 2,810 | 2,870 | 2,760 | 2,870 | 38,600 |
| 2017/06/30 | 2,708 | 2,775 | 2,685 | 2,732 | 10,600 |
| 2017/06/29 | 2,688 | 2,795 | 2,682 | 2,756 | 17,900 |
| 2017/06/28 | 2,813 | 2,813 | 2,675 | 2,717 | 32,000 |
| 2017/06/27 | 2,900 | 2,900 | 2,785 | 2,814 | 33,700 |
| 2017/06/26 | 2,725 | 2,912 | 2,704 | 2,870 | 58,700 |
| 2017/06/23 | 2,782 | 2,782 | 2,631 | 2,675 | 56,500 |
| 2017/06/22 | 2,806 | 2,993 | 2,806 | 2,810 | 63,700 |
| 2017/06/21 | 2,990 | 3,095 | 2,759 | 2,820 | 175,700 |
| 2017/06/20 | 2,732 | 3,020 | 2,732 | 2,930 | 101,100 |
| 2017/06/19 | 2,786 | 2,879 | 2,658 | 2,752 | 89,900 |
| 2017/06/16 | 2,650 | 2,936 | 2,558 | 2,687 | 331,900 |
| 2017/06/15 | 2,538 | 2,581 | 2,385 | 2,436 | 32,800 |
| 2017/06/14 | 2,431 | 2,505 | 2,431 | 2,488 | 23,700 |
| 2017/06/13 | 2,358 | 2,509 | 2,324 | 2,429 | 30,600 |
| 2017/06/12 | 2,396 | 2,400 | 2,272 | 2,339 | 26,400 |
| 2017/06/09 | 2,281 | 2,354 | 2,261 | 2,354 | 13,300 |
| 2017/06/08 | 2,242 | 2,299 | 2,233 | 2,285 | 19,300 |
| 2017/06/07 | 2,242 | 2,242 | 2,200 | 2,237 | 11,000 |
| 2017/06/06 | 2,291 | 2,298 | 2,232 | 2,232 | 10,800 |
| 2017/06/05 | 2,360 | 2,388 | 2,291 | 2,291 | 19,600 |
| 2017/06/02 | 2,320 | 2,359 | 2,298 | 2,359 | 17,200 |
| 2017/06/01 | 2,293 | 2,293 | 2,233 | 2,275 | 21,500 |
| 2017/05/31 | 2,354 | 2,354 | 2,259 | 2,285 | 7,500 |
| 2017/05/30 | 2,368 | 2,368 | 2,220 | 2,330 | 28,300 |
| 2017/05/29 | 2,317 | 2,414 | 2,305 | 2,333 | 24,400 |
| 2017/05/26 | 2,415 | 2,439 | 2,288 | 2,331 | 56,600 |
| 2017/05/25 | 2,579 | 2,579 | 2,465 | 2,465 | 16,600 |
| 2017/05/24 | 2,550 | 2,557 | 2,524 | 2,549 | 9,100 |
| 2017/05/23 | 2,544 | 2,580 | 2,469 | 2,518 | 17,400 |
| 2017/05/22 | 2,536 | 2,550 | 2,416 | 2,528 | 42,500 |
| 2017/05/19 | 2,664 | 2,694 | 2,532 | 2,563 | 17,400 |
| 2017/05/18 | 2,529 | 2,688 | 2,529 | 2,649 | 14,800 |
| 2017/05/17 | 2,671 | 2,750 | 2,636 | 2,679 | 25,200 |
| 2017/05/16 | 2,559 | 2,718 | 2,540 | 2,718 | 40,500 |
| 2017/05/15 | 2,340 | 2,542 | 2,333 | 2,526 | 33,500 |
| 2017/05/12 | 2,600 | 2,656 | 2,400 | 2,449 | 64,500 |
| 2017/05/11 | 2,840 | 2,865 | 2,700 | 2,700 | 29,100 |
| 2017/05/10 | 2,639 | 2,785 | 2,602 | 2,760 | 33,500 |
| 2017/05/09 | 2,751 | 2,800 | 2,647 | 2,647 | 50,000 |
| 2017/05/08 | 2,527 | 2,603 | 2,505 | 2,601 | 42,700 |
| 2017/05/02 | 2,425 | 2,519 | 2,425 | 2,493 | 69,200 |
| 2017/05/01 | 2,378 | 2,445 | 2,371 | 2,378 | 30,400 |
| 2017/04/28 | 2,421 | 2,457 | 2,375 | 2,428 | 54,900 |
| 2017/04/27 | 2,344 | 2,446 | 2,317 | 2,446 | 100,500 |
| 2017/04/26 | 2,334 | 2,346 | 2,282 | 2,339 | 47,900 |
| 2017/04/25 | 2,154 | 2,330 | 2,150 | 2,312 | 58,600 |
| 2017/04/24 | 2,150 | 2,174 | 2,101 | 2,154 | 25,600 |
| 2017/04/21 | 2,278 | 2,298 | 2,154 | 2,190 | 48,600 |
| 2017/04/20 | 2,206 | 2,287 | 2,200 | 2,274 | 57,800 |
| 2017/04/19 | 2,135 | 2,286 | 2,107 | 2,220 | 98,600 |
| 2017/04/18 | 2,055 | 2,097 | 2,050 | 2,085 | 26,700 |
| 2017/04/17 | 1,998 | 2,045 | 1,963 | 2,032 | 60,100 |
| 2017/04/14 | 1,952 | 1,982 | 1,900 | 1,973 | 23,200 |
| 2017/04/13 | 1,883 | 1,968 | 1,860 | 1,955 | 30,400 |
| 2017/04/12 | 1,853 | 1,950 | 1,823 | 1,943 | 46,200 |
| 2017/04/11 | 2,048 | 2,060 | 1,906 | 1,911 | 44,700 |
| 2017/04/10 | 1,990 | 2,048 | 1,934 | 2,048 | 52,600 |
| 2017/04/07 | 1,835 | 1,950 | 1,816 | 1,950 | 68,000 |
| 2017/04/06 | 1,875 | 1,875 | 1,776 | 1,814 | 34,800 |
| 2017/04/05 | 1,794 | 1,849 | 1,785 | 1,835 | 78,900 |
| 2017/04/04 | 1,750 | 1,755 | 1,676 | 1,718 | 48,200 |
| 2017/04/03 | 1,800 | 1,810 | 1,766 | 1,771 | 20,200 |
| 2017/03/31 | 1,759 | 1,798 | 1,678 | 1,785 | 29,400 |
| 2017/03/30 | 1,753 | 1,770 | 1,720 | 1,764 | 29,800 |
| 2017/03/29 | 1,758 | 1,799 | 1,753 | 1,758 | 38,500 |
| 2017/03/28 | 1,700 | 1,760 | 1,698 | 1,743 | 29,700 |
| 2017/03/27 | 1,740 | 1,740 | 1,690 | 1,697 | 17,600 |
| 2017/03/24 | 1,664 | 1,696 | 1,662 | 1,692 | 12,800 |
| 2017/03/23 | 1,700 | 1,773 | 1,650 | 1,668 | 58,500 |
| 2017/03/22 | 1,628 | 1,699 | 1,600 | 1,696 | 42,900 |
| 2017/03/21 | 1,617 | 1,673 | 1,609 | 1,650 | 27,100 |
| 2017/03/17 | 1,600 | 1,625 | 1,582 | 1,617 | 39,400 |
| 2017/03/16 | 1,535 | 1,597 | 1,535 | 1,595 | 31,700 |
| 2017/03/15 | 1,577 | 1,577 | 1,535 | 1,550 | 26,800 |
| 2017/03/14 | 1,580 | 1,598 | 1,529 | 1,593 | 26,100 |
| 2017/03/13 | 1,591 | 1,601 | 1,550 | 1,553 | 38,700 |
| 2017/03/10 | 1,595 | 1,609 | 1,572 | 1,593 | 34,900 |
| 2017/03/09 | 1,598 | 1,599 | 1,570 | 1,581 | 16,900 |
| 2017/03/08 | 1,550 | 1,600 | 1,550 | 1,587 | 46,200 |
| 2017/03/07 | 1,505 | 1,550 | 1,505 | 1,549 | 45,900 |
| 2017/03/06 | 1,508 | 1,508 | 1,495 | 1,500 | 20,400 |
| 2017/03/03 | 1,494 | 1,507 | 1,494 | 1,498 | 9,500 |
| 2017/03/02 | 1,494 | 1,500 | 1,489 | 1,494 | 14,600 |
| 2017/03/01 | 1,480 | 1,494 | 1,473 | 1,487 | 16,900 |
| 2017/02/28 | 1,486 | 1,504 | 1,480 | 1,481 | 14,400 |
| 2017/02/27 | 1,499 | 1,499 | 1,475 | 1,480 | 20,400 |
| 2017/02/24 | 1,470 | 1,486 | 1,468 | 1,479 | 19,500 |
| 2017/02/23 | 1,492 | 1,492 | 1,467 | 1,468 | 7,800 |
| 2017/02/22 | 1,465 | 1,490 | 1,463 | 1,465 | 22,500 |
| 2017/02/21 | 1,417 | 1,462 | 1,397 | 1,462 | 45,800 |
| 2017/02/20 | 1,386 | 1,418 | 1,386 | 1,396 | 22,700 |
| 2017/02/17 | 1,379 | 1,390 | 1,375 | 1,386 | 4,100 |
| 2017/02/16 | 1,393 | 1,400 | 1,379 | 1,384 | 11,600 |
| 2017/02/15 | 1,396 | 1,400 | 1,388 | 1,393 | 3,600 |
| 2017/02/14 | 1,400 | 1,400 | 1,386 | 1,391 | 5,700 |
| 2017/02/13 | 1,395 | 1,395 | 1,385 | 1,395 | 3,600 |
| 2017/02/10 | 1,397 | 1,397 | 1,376 | 1,383 | 6,800 |
| 2017/02/09 | 1,385 | 1,398 | 1,373 | 1,397 | 10,900 |
| 2017/02/08 | 1,406 | 1,406 | 1,367 | 1,380 | 13,700 |
| 2017/02/07 | 1,390 | 1,400 | 1,383 | 1,398 | 8,000 |
| 2017/02/06 | 1,391 | 1,409 | 1,376 | 1,392 | 16,200 |
| 2017/02/03 | 1,394 | 1,397 | 1,380 | 1,391 | 11,500 |
| 2017/02/02 | 1,371 | 1,394 | 1,371 | 1,385 | 8,600 |
| 2017/02/01 | 1,362 | 1,384 | 1,360 | 1,370 | 9,700 |
| 2017/01/31 | 1,362 | 1,386 | 1,362 | 1,368 | 12,400 |
| 2017/01/30 | 1,371 | 1,397 | 1,357 | 1,392 | 16,100 |
| 2017/01/27 | 1,398 | 1,398 | 1,366 | 1,371 | 12,500 |
| 2017/01/26 | 1,398 | 1,408 | 1,384 | 1,385 | 20,100 |
| 2017/01/25 | 1,433 | 1,433 | 1,386 | 1,398 | 21,100 |
| 2017/01/24 | 1,400 | 1,439 | 1,397 | 1,403 | 13,300 |
| 2017/01/23 | 1,400 | 1,400 | 1,354 | 1,395 | 22,900 |
| 2017/01/20 | 1,400 | 1,401 | 1,376 | 1,386 | 20,400 |
| 2017/01/19 | 1,413 | 1,448 | 1,395 | 1,407 | 41,900 |
| 2017/01/18 | 1,402 | 1,410 | 1,352 | 1,394 | 46,000 |
| 2017/01/17 | 1,510 | 1,510 | 1,412 | 1,420 | 78,100 |
| 2017/01/16 | 1,500 | 1,532 | 1,471 | 1,480 | 149,900 |
| 2017/01/13 | 1,571 | 1,630 | 1,487 | 1,630 | 119,100 |
| 2017/01/12 | 1,595 | 1,634 | 1,521 | 1,559 | 95,700 |
| 2017/01/11 | 1,557 | 1,589 | 1,557 | 1,582 | 15,000 |
| 2017/01/10 | 1,560 | 1,598 | 1,558 | 1,560 | 44,000 |
| 2017/01/06 | 1,534 | 1,548 | 1,526 | 1,543 | 9,600 |
| 2017/01/05 | 1,546 | 1,553 | 1,527 | 1,534 | 6,900 |
| 2017/01/04 | 1,525 | 1,549 | 1,505 | 1,543 | 18,300 |