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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,564 | 1,583 | 1,467 | 1,490 | 144,700 |
| 2018/12/27 | 1,620 | 1,645 | 1,542 | 1,564 | 144,400 |
| 2018/12/26 | 1,508 | 1,587 | 1,470 | 1,505 | 193,800 |
| 2018/12/25 | 1,441 | 1,530 | 1,441 | 1,464 | 128,000 |
| 2018/12/21 | 1,544 | 1,599 | 1,525 | 1,567 | 113,000 |
| 2018/12/20 | 1,682 | 1,682 | 1,527 | 1,584 | 114,100 |
| 2018/12/19 | 1,591 | 1,663 | 1,567 | 1,642 | 79,000 |
| 2018/12/18 | 1,656 | 1,656 | 1,601 | 1,608 | 86,400 |
| 2018/12/17 | 1,750 | 1,753 | 1,693 | 1,696 | 67,600 |
| 2018/12/14 | 1,785 | 1,785 | 1,726 | 1,755 | 54,200 |
| 2018/12/13 | 1,810 | 1,833 | 1,756 | 1,785 | 45,300 |
| 2018/12/12 | 1,702 | 1,796 | 1,682 | 1,784 | 91,600 |
| 2018/12/11 | 1,786 | 1,786 | 1,691 | 1,709 | 87,300 |
| 2018/12/10 | 1,772 | 1,800 | 1,728 | 1,748 | 78,000 |
| 2018/12/07 | 1,744 | 1,810 | 1,740 | 1,805 | 112,900 |
| 2018/12/06 | 1,805 | 1,823 | 1,699 | 1,739 | 152,100 |
| 2018/12/05 | 1,717 | 1,826 | 1,716 | 1,800 | 117,400 |
| 2018/12/04 | 1,776 | 1,806 | 1,743 | 1,763 | 76,400 |
| 2018/12/03 | 1,769 | 1,827 | 1,756 | 1,776 | 144,500 |
| 2018/11/30 | 1,761 | 1,805 | 1,703 | 1,746 | 180,200 |
| 2018/11/29 | 1,790 | 1,819 | 1,758 | 1,761 | 126,000 |
| 2018/11/28 | 1,712 | 1,801 | 1,670 | 1,790 | 224,500 |
| 2018/11/27 | 1,730 | 1,731 | 1,646 | 1,681 | 130,200 |
| 2018/11/26 | 1,676 | 1,747 | 1,676 | 1,714 | 115,900 |
| 2018/11/22 | 1,643 | 1,705 | 1,603 | 1,678 | 106,100 |
| 2018/11/21 | 1,574 | 1,686 | 1,569 | 1,662 | 115,900 |
| 2018/11/20 | 1,625 | 1,638 | 1,553 | 1,614 | 92,900 |
| 2018/11/19 | 1,506 | 1,606 | 1,506 | 1,598 | 197,500 |
| 2018/11/16 | 1,569 | 1,585 | 1,490 | 1,511 | 126,200 |
| 2018/11/15 | 1,523 | 1,593 | 1,490 | 1,565 | 173,900 |
| 2018/11/14 | 1,626 | 1,631 | 1,539 | 1,555 | 139,800 |
| 2018/11/13 | 1,590 | 1,678 | 1,569 | 1,616 | 203,300 |
| 2018/11/12 | 1,609 | 1,708 | 1,609 | 1,627 | 204,000 |
| 2018/11/09 | 1,632 | 1,656 | 1,557 | 1,639 | 139,500 |
| 2018/11/08 | 1,597 | 1,713 | 1,583 | 1,646 | 308,400 |
| 2018/11/07 | 1,564 | 1,615 | 1,541 | 1,557 | 347,600 |
| 2018/11/06 | 1,535 | 1,580 | 1,527 | 1,563 | 126,400 |
| 2018/11/05 | 1,461 | 1,533 | 1,461 | 1,519 | 154,100 |
| 2018/11/02 | 1,494 | 1,521 | 1,461 | 1,497 | 465,500 |
| 2018/11/01 | 1,531 | 1,531 | 1,473 | 1,478 | 147,000 |
| 2018/10/31 | 1,566 | 1,579 | 1,492 | 1,515 | 438,500 |
| 2018/10/30 | 1,451 | 1,532 | 1,354 | 1,480 | 500,600 |
| 2018/10/29 | 1,670 | 1,708 | 1,440 | 1,441 | 394,100 |
| 2018/10/26 | 1,809 | 1,818 | 1,652 | 1,669 | 295,100 |
| 2018/10/25 | 1,845 | 1,850 | 1,744 | 1,769 | 214,400 |
| 2018/10/24 | 1,900 | 1,938 | 1,851 | 1,889 | 214,100 |
| 2018/10/23 | 1,849 | 1,915 | 1,849 | 1,885 | 299,800 |
| 2018/10/22 | 1,762 | 1,874 | 1,741 | 1,849 | 311,600 |
| 2018/10/19 | 1,783 | 1,859 | 1,728 | 1,736 | 308,000 |
| 2018/10/18 | 1,812 | 1,813 | 1,730 | 1,747 | 206,800 |
| 2018/10/17 | 1,870 | 1,907 | 1,793 | 1,800 | 293,200 |
| 2018/10/16 | 1,835 | 1,835 | 1,755 | 1,809 | 88,400 |
| 2018/10/15 | 1,876 | 1,879 | 1,800 | 1,806 | 140,700 |
| 2018/10/12 | 1,798 | 1,860 | 1,760 | 1,837 | 243,400 |
| 2018/10/11 | 1,689 | 1,849 | 1,662 | 1,760 | 235,600 |
| 2018/10/10 | 1,718 | 1,857 | 1,718 | 1,853 | 438,700 |
| 2018/10/09 | 1,667 | 1,695 | 1,595 | 1,693 | 339,100 |
| 2018/10/05 | 1,755 | 1,757 | 1,687 | 1,688 | 420,200 |
| 2018/10/04 | 1,944 | 1,944 | 1,783 | 1,795 | 695,200 |
| 2018/10/03 | 1,764 | 1,793 | 1,672 | 1,787 | 434,600 |
| 2018/10/02 | 1,892 | 1,900 | 1,773 | 1,783 | 396,000 |
| 2018/10/01 | 2,009 | 2,029 | 1,897 | 1,910 | 327,000 |
| 2018/09/28 | 1,908 | 1,994 | 1,906 | 1,981 | 479,700 |
| 2018/09/27 | 1,872 | 1,907 | 1,857 | 1,899 | 127,700 |
| 2018/09/26 | 1,898 | 1,898 | 1,831 | 1,894 | 123,100 |
| 2018/09/25 | 1,790 | 1,914 | 1,771 | 1,858 | 189,900 |
| 2018/09/21 | 1,805 | 1,849 | 1,784 | 1,791 | 61,800 |
| 2018/09/20 | 1,830 | 1,844 | 1,789 | 1,803 | 81,200 |
| 2018/09/19 | 1,845 | 1,851 | 1,744 | 1,824 | 170,000 |
| 2018/09/18 | 1,900 | 1,905 | 1,818 | 1,843 | 114,500 |
| 2018/09/14 | 1,840 | 1,898 | 1,811 | 1,877 | 184,100 |
| 2018/09/13 | 1,840 | 1,875 | 1,785 | 1,819 | 171,100 |
| 2018/09/12 | 1,790 | 1,841 | 1,764 | 1,805 | 150,300 |
| 2018/09/11 | 1,744 | 1,799 | 1,700 | 1,757 | 129,300 |
| 2018/09/10 | 1,617 | 1,733 | 1,602 | 1,712 | 127,400 |
| 2018/09/07 | 1,610 | 1,638 | 1,572 | 1,577 | 138,500 |
| 2018/09/06 | 1,683 | 1,710 | 1,630 | 1,659 | 163,500 |
| 2018/09/05 | 1,708 | 1,749 | 1,696 | 1,722 | 116,600 |
| 2018/09/04 | 1,751 | 1,830 | 1,681 | 1,708 | 260,600 |
| 2018/09/03 | 1,750 | 1,831 | 1,731 | 1,785 | 204,900 |
| 2018/08/31 | 1,778 | 1,875 | 1,753 | 1,753 | 424,200 |
| 2018/08/30 | 1,676 | 1,816 | 1,672 | 1,750 | 413,300 |
| 2018/08/29 | 1,590 | 1,676 | 1,590 | 1,664 | 218,100 |
| 2018/08/28 | 1,597 | 1,615 | 1,546 | 1,590 | 125,000 |
| 2018/08/27 | 1,540 | 1,635 | 1,535 | 1,583 | 187,800 |
| 2018/08/24 | 1,449 | 1,556 | 1,432 | 1,541 | 236,000 |
| 2018/08/23 | 1,366 | 1,477 | 1,366 | 1,466 | 195,100 |
| 2018/08/22 | 1,398 | 1,428 | 1,355 | 1,373 | 352,400 |
| 2018/08/21 | 1,443 | 1,445 | 1,369 | 1,425 | 195,100 |
| 2018/08/20 | 1,589 | 1,601 | 1,442 | 1,442 | 204,900 |
| 2018/08/17 | 1,499 | 1,592 | 1,495 | 1,562 | 135,300 |
| 2018/08/16 | 1,485 | 1,537 | 1,460 | 1,500 | 164,400 |
| 2018/08/15 | 1,610 | 1,610 | 1,495 | 1,501 | 148,700 |
| 2018/08/14 | 1,540 | 1,606 | 1,539 | 1,588 | 150,000 |
| 2018/08/13 | 1,516 | 1,545 | 1,485 | 1,518 | 102,000 |
| 2018/08/10 | 1,530 | 1,550 | 1,488 | 1,549 | 85,400 |
| 2018/08/09 | 1,515 | 1,557 | 1,488 | 1,530 | 144,500 |
| 2018/08/08 | 1,460 | 1,542 | 1,457 | 1,507 | 176,600 |
| 2018/08/07 | 1,500 | 1,503 | 1,438 | 1,462 | 221,000 |
| 2018/08/06 | 1,595 | 1,595 | 1,481 | 1,507 | 184,700 |
| 2018/08/03 | 1,625 | 1,664 | 1,544 | 1,593 | 277,900 |
| 2018/08/02 | 1,568 | 1,645 | 1,544 | 1,638 | 325,500 |
| 2018/08/01 | 1,519 | 1,553 | 1,503 | 1,513 | 119,100 |
| 2018/07/31 | 1,514 | 1,559 | 1,453 | 1,550 | 258,800 |
| 2018/07/30 | 1,601 | 1,603 | 1,506 | 1,518 | 197,100 |
| 2018/07/27 | 1,740 | 1,740 | 1,556 | 1,630 | 510,100 |
| 2018/07/26 | 1,703 | 1,741 | 1,668 | 1,740 | 101,800 |
| 2018/07/25 | 1,732 | 1,745 | 1,646 | 1,703 | 166,100 |
| 2018/07/24 | 1,710 | 1,751 | 1,682 | 1,707 | 142,800 |
| 2018/07/23 | 1,802 | 1,815 | 1,682 | 1,688 | 318,200 |
| 2018/07/20 | 1,798 | 1,877 | 1,790 | 1,840 | 357,000 |
| 2018/07/19 | 1,786 | 1,808 | 1,763 | 1,778 | 170,100 |
| 2018/07/18 | 1,737 | 1,838 | 1,702 | 1,804 | 218,100 |
| 2018/07/17 | 1,707 | 1,741 | 1,623 | 1,737 | 298,500 |
| 2018/07/13 | 1,767 | 1,828 | 1,742 | 1,787 | 424,500 |
| 2018/07/12 | 1,735 | 1,754 | 1,633 | 1,727 | 572,900 |
| 2018/07/11 | 1,580 | 1,683 | 1,540 | 1,680 | 866,400 |
| 2018/07/10 | 1,515 | 1,619 | 1,505 | 1,510 | 465,900 |
| 2018/07/09 | 1,351 | 1,513 | 1,350 | 1,500 | 462,800 |
| 2018/07/06 | 1,455 | 1,455 | 1,357 | 1,357 | 286,200 |
| 2018/07/05 | 1,497 | 1,497 | 1,306 | 1,462 | 723,500 |
| 2018/07/04 | 1,536 | 1,553 | 1,455 | 1,497 | 500,500 |
| 2018/07/03 | 1,505 | 1,561 | 1,441 | 1,551 | 966,800 |
| 2018/07/02 | 1,411 | 1,415 | 1,344 | 1,368 | 187,300 |
| 2018/06/29 | 1,350 | 1,420 | 1,340 | 1,411 | 119,400 |
| 2018/06/28 | 1,365 | 1,366 | 1,310 | 1,350 | 117,900 |
| 2018/06/27 | 1,366 | 1,380 | 1,326 | 1,363 | 123,200 |
| 2018/06/26 | 1,283 | 1,384 | 1,283 | 1,369 | 256,400 |
| 2018/06/25 | 1,485 | 1,485 | 1,295 | 1,299 | 473,900 |
| 2018/06/22 | 1,492 | 1,526 | 1,446 | 1,515 | 185,700 |
| 2018/06/21 | 1,500 | 1,596 | 1,485 | 1,537 | 319,000 |
| 2018/06/20 | 1,498 | 1,518 | 1,383 | 1,488 | 267,100 |
| 2018/06/19 | 1,478 | 1,546 | 1,470 | 1,490 | 239,400 |
| 2018/06/18 | 1,490 | 1,515 | 1,448 | 1,486 | 159,400 |
| 2018/06/15 | 1,550 | 1,551 | 1,501 | 1,505 | 117,900 |
| 2018/06/14 | 1,510 | 1,559 | 1,495 | 1,529 | 122,300 |
| 2018/06/13 | 1,505 | 1,555 | 1,485 | 1,516 | 187,400 |
| 2018/06/12 | 1,589 | 1,634 | 1,522 | 1,540 | 242,700 |
| 2018/06/11 | 1,614 | 1,616 | 1,565 | 1,570 | 165,200 |
| 2018/06/08 | 1,552 | 1,663 | 1,552 | 1,632 | 207,800 |
| 2018/06/07 | 1,661 | 1,668 | 1,591 | 1,600 | 365,200 |
| 2018/06/06 | 1,671 | 1,717 | 1,657 | 1,676 | 148,100 |
| 2018/06/05 | 1,811 | 1,812 | 1,635 | 1,690 | 350,800 |
| 2018/06/04 | 1,840 | 1,847 | 1,754 | 1,792 | 192,000 |
| 2018/06/01 | 1,860 | 1,918 | 1,798 | 1,815 | 259,400 |
| 2018/05/31 | 1,860 | 1,910 | 1,818 | 1,856 | 304,700 |
| 2018/05/30 | 1,785 | 1,837 | 1,740 | 1,803 | 312,400 |
| 2018/05/29 | 1,901 | 1,920 | 1,790 | 1,835 | 450,300 |
| 2018/05/28 | 1,850 | 1,960 | 1,833 | 1,930 | 389,400 |
| 2018/05/25 | 1,787 | 1,874 | 1,765 | 1,850 | 232,200 |
| 2018/05/24 | 1,755 | 1,818 | 1,751 | 1,811 | 227,400 |
| 2018/05/23 | 1,680 | 1,810 | 1,673 | 1,800 | 381,000 |
| 2018/05/22 | 1,790 | 1,951 | 1,688 | 1,718 | 1,461,700 |
| 2018/05/21 | 1,753 | 1,791 | 1,722 | 1,731 | 234,000 |
| 2018/05/18 | 1,708 | 1,741 | 1,652 | 1,709 | 151,500 |
| 2018/05/17 | 1,720 | 1,794 | 1,692 | 1,704 | 208,800 |
| 2018/05/16 | 1,670 | 1,723 | 1,662 | 1,686 | 122,600 |
| 2018/05/15 | 1,666 | 1,728 | 1,656 | 1,710 | 163,000 |
| 2018/05/14 | 1,786 | 1,787 | 1,570 | 1,641 | 456,300 |
| 2018/05/11 | 1,685 | 1,763 | 1,683 | 1,746 | 170,200 |
| 2018/05/10 | 1,772 | 1,790 | 1,686 | 1,702 | 190,000 |
| 2018/05/09 | 1,816 | 1,848 | 1,733 | 1,742 | 313,700 |
| 2018/05/08 | 1,805 | 1,897 | 1,761 | 1,851 | 531,600 |
| 2018/05/07 | 1,699 | 1,813 | 1,658 | 1,810 | 631,300 |
| 2018/05/02 | 1,553 | 1,719 | 1,535 | 1,709 | 630,400 |
| 2018/05/01 | 1,470 | 1,532 | 1,435 | 1,523 | 127,800 |
| 2018/04/27 | 1,580 | 1,580 | 1,468 | 1,474 | 227,100 |
| 2018/04/26 | 1,619 | 1,640 | 1,531 | 1,550 | 313,300 |
| 2018/04/25 | 1,489 | 1,625 | 1,477 | 1,579 | 546,600 |
| 2018/04/24 | 1,498 | 1,554 | 1,403 | 1,526 | 552,000 |
| 2018/04/23 | 1,423 | 1,545 | 1,422 | 1,531 | 325,800 |
| 2018/04/20 | 1,390 | 1,465 | 1,364 | 1,450 | 248,700 |
| 2018/04/19 | 1,420 | 1,435 | 1,364 | 1,387 | 186,600 |
| 2018/04/18 | 1,350 | 1,409 | 1,263 | 1,407 | 325,600 |
| 2018/04/17 | 1,406 | 1,440 | 1,310 | 1,341 | 286,300 |
| 2018/04/16 | 1,526 | 1,545 | 1,377 | 1,377 | 399,800 |
| 2018/04/13 | 1,470 | 1,560 | 1,440 | 1,551 | 635,900 |
| 2018/04/12 | 1,390 | 1,450 | 1,348 | 1,429 | 302,000 |
| 2018/04/11 | 1,354 | 1,429 | 1,309 | 1,396 | 397,000 |
| 2018/04/10 | 1,290 | 1,370 | 1,269 | 1,338 | 384,100 |
| 2018/04/09 | 1,415 | 1,455 | 1,273 | 1,290 | 550,900 |
| 2018/04/06 | 1,529 | 1,538 | 1,415 | 1,415 | 475,400 |
| 2018/04/05 | 1,350 | 1,560 | 1,335 | 1,554 | 778,800 |
| 2018/04/04 | 1,621 | 1,634 | 1,356 | 1,380 | 1,059,600 |
| 2018/04/03 | 1,350 | 1,440 | 1,344 | 1,351 | 231,800 |
| 2018/04/02 | 1,350 | 1,426 | 1,322 | 1,409 | 209,000 |
| 2018/03/30 | 1,385 | 1,392 | 1,310 | 1,333 | 222,700 |
| 2018/03/29 | 1,431 | 1,453 | 1,372 | 1,389 | 173,900 |
| 2018/03/28 | 1,328 | 1,439 | 1,328 | 1,418 | 322,100 |
| 2018/03/27 | 1,379 | 1,400 | 1,300 | 1,309 | 223,500 |
| 2018/03/26 | 1,234 | 1,366 | 1,165 | 1,319 | 357,100 |
| 2018/03/23 | 1,118 | 1,257 | 1,118 | 1,234 | 339,900 |
| 2018/03/22 | 1,158 | 1,210 | 1,134 | 1,150 | 118,900 |
| 2018/03/20 | 1,164 | 1,217 | 1,120 | 1,186 | 182,500 |
| 2018/03/19 | 1,256 | 1,265 | 1,180 | 1,230 | 186,900 |
| 2018/03/16 | 1,290 | 1,373 | 1,231 | 1,310 | 297,300 |
| 2018/03/15 | 1,257 | 1,301 | 1,220 | 1,250 | 251,400 |
| 2018/03/14 | 1,125 | 1,315 | 1,120 | 1,287 | 605,300 |
| 2018/03/13 | 1,147 | 1,169 | 1,055 | 1,147 | 686,000 |
| 2018/03/12 | 1,000 | 1,131 | 982 | 1,131 | 365,600 |
| 2018/03/09 | 995 | 996 | 943 | 981 | 90,200 |
| 2018/03/08 | 980 | 999 | 967 | 986 | 76,100 |
| 2018/03/07 | 951 | 988 | 937 | 942 | 71,500 |
| 2018/03/06 | 938 | 999 | 910 | 966 | 110,600 |
| 2018/03/05 | 951 | 951 | 853 | 878 | 150,300 |
| 2018/03/02 | 953 | 967 | 933 | 941 | 111,800 |
| 2018/03/01 | 950 | 1,021 | 941 | 997 | 130,100 |
| 2018/02/28 | 957 | 975 | 950 | 968 | 73,600 |
| 2018/02/27 | 1,020 | 1,020 | 958 | 977 | 125,300 |
| 2018/02/26 | 939 | 1,058 | 936 | 1,010 | 187,000 |
| 2018/02/26 | 1 -> 5.00 分割 | ||||
| 2018/02/23 | 4,785 | 4,820 | 4,655 | 4,760 | 17,300 |
| 2018/02/22 | 4,910 | 4,940 | 4,650 | 4,810 | 19,600 |
| 2018/02/21 | 4,995 | 5,030 | 4,925 | 4,960 | 16,300 |
| 2018/02/20 | 4,980 | 5,080 | 4,845 | 5,030 | 27,800 |
| 2018/02/19 | 5,070 | 5,140 | 4,890 | 4,980 | 32,500 |
| 2018/02/16 | 4,720 | 4,915 | 4,680 | 4,870 | 39,400 |
| 2018/02/15 | 4,390 | 4,680 | 4,280 | 4,585 | 30,900 |
| 2018/02/14 | 4,480 | 4,500 | 4,120 | 4,185 | 26,900 |
| 2018/02/13 | 4,460 | 4,590 | 4,410 | 4,500 | 19,300 |
| 2018/02/09 | 4,080 | 4,550 | 4,080 | 4,505 | 33,300 |
| 2018/02/08 | 4,320 | 4,490 | 4,250 | 4,430 | 26,700 |
| 2018/02/07 | 4,290 | 4,495 | 4,170 | 4,200 | 30,400 |
| 2018/02/06 | 3,785 | 4,025 | 3,705 | 3,985 | 80,800 |
| 2018/02/05 | 4,350 | 4,475 | 4,215 | 4,275 | 51,800 |
| 2018/02/02 | 4,720 | 4,740 | 4,545 | 4,545 | 26,500 |
| 2018/02/01 | 4,670 | 4,750 | 4,665 | 4,705 | 25,400 |
| 2018/01/31 | 4,490 | 4,800 | 4,465 | 4,740 | 65,000 |
| 2018/01/30 | 4,590 | 4,635 | 4,360 | 4,455 | 46,200 |
| 2018/01/29 | 4,550 | 4,685 | 4,550 | 4,555 | 20,700 |
| 2018/01/26 | 4,790 | 4,790 | 4,470 | 4,635 | 60,600 |
| 2018/01/25 | 4,870 | 4,985 | 4,550 | 4,735 | 78,600 |
| 2018/01/24 | 4,850 | 4,920 | 4,705 | 4,920 | 71,800 |
| 2018/01/23 | 4,490 | 5,090 | 4,480 | 4,825 | 264,300 |
| 2018/01/22 | 4,325 | 4,545 | 4,285 | 4,390 | 98,900 |
| 2018/01/19 | 3,950 | 4,300 | 3,900 | 4,270 | 122,500 |
| 2018/01/18 | 3,810 | 3,935 | 3,745 | 3,895 | 73,200 |
| 2018/01/17 | 3,685 | 4,075 | 3,630 | 3,780 | 142,000 |
| 2018/01/16 | 3,815 | 3,920 | 3,525 | 3,710 | 336,700 |
| 2018/01/15 | 4,165 | 4,165 | 4,165 | 4,165 | 11,300 |
| 2018/01/12 | 3,465 | 3,465 | 3,465 | 3,465 | 9,800 |
| 2018/01/11 | 3,080 | 3,080 | 2,950 | 2,963 | 21,200 |
| 2018/01/10 | 3,020 | 3,085 | 3,020 | 3,080 | 9,300 |
| 2018/01/09 | 3,040 | 3,055 | 2,992 | 2,996 | 13,400 |
| 2018/01/05 | 3,005 | 3,035 | 2,971 | 3,020 | 7,700 |
| 2018/01/04 | 2,958 | 3,015 | 2,914 | 3,015 | 7,000 |