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 |
|---|---|---|---|---|---|
| 2022/12/30 | 862 | 873 | 860 | 864 | 199,800 |
| 2022/12/29 | 839 | 858 | 839 | 856 | 163,200 |
| 2022/12/28 | 863 | 865 | 851 | 852 | 201,100 |
| 2022/12/27 | 847 | 864 | 846 | 863 | 258,200 |
| 2022/12/26 | 849 | 850 | 835 | 845 | 341,500 |
| 2022/12/23 | 868 | 868 | 845 | 853 | 490,000 |
| 2022/12/22 | 882 | 891 | 868 | 880 | 258,100 |
| 2022/12/21 | 889 | 895 | 860 | 876 | 414,100 |
| 2022/12/20 | 936 | 936 | 885 | 898 | 611,600 |
| 2022/12/19 | 895 | 934 | 893 | 923 | 324,900 |
| 2022/12/16 | 899 | 905 | 891 | 903 | 344,000 |
| 2022/12/15 | 929 | 929 | 907 | 912 | 262,200 |
| 2022/12/14 | 920 | 929 | 917 | 929 | 202,200 |
| 2022/12/13 | 920 | 928 | 916 | 916 | 196,100 |
| 2022/12/12 | 915 | 919 | 905 | 915 | 263,900 |
| 2022/12/09 | 905 | 926 | 902 | 922 | 190,300 |
| 2022/12/08 | 916 | 916 | 899 | 912 | 232,500 |
| 2022/12/07 | 899 | 916 | 897 | 913 | 352,100 |
| 2022/12/06 | 914 | 922 | 906 | 906 | 369,800 |
| 2022/12/05 | 918 | 925 | 908 | 924 | 301,300 |
| 2022/12/02 | 927 | 927 | 914 | 918 | 263,900 |
| 2022/12/01 | 954 | 954 | 923 | 930 | 423,700 |
| 2022/11/30 | 949 | 950 | 934 | 939 | 327,900 |
| 2022/11/29 | 942 | 957 | 933 | 957 | 250,800 |
| 2022/11/28 | 961 | 963 | 950 | 957 | 542,900 |
| 2022/11/25 | 954 | 956 | 944 | 946 | 383,800 |
| 2022/11/24 | 958 | 966 | 950 | 957 | 694,500 |
| 2022/11/22 | 914 | 934 | 905 | 933 | 608,900 |
| 2022/11/21 | 900 | 909 | 893 | 909 | 405,200 |
| 2022/11/18 | 909 | 909 | 884 | 887 | 450,800 |
| 2022/11/17 | 900 | 906 | 892 | 905 | 300,100 |
| 2022/11/16 | 909 | 916 | 896 | 896 | 263,400 |
| 2022/11/15 | 899 | 911 | 889 | 911 | 343,300 |
| 2022/11/14 | 920 | 923 | 905 | 905 | 548,300 |
| 2022/11/11 | 938 | 943 | 925 | 934 | 430,900 |
| 2022/11/10 | 908 | 915 | 895 | 910 | 526,300 |
| 2022/11/09 | 930 | 941 | 922 | 923 | 310,200 |
| 2022/11/08 | 930 | 950 | 927 | 938 | 391,400 |
| 2022/11/07 | 900 | 929 | 885 | 926 | 676,500 |
| 2022/11/04 | 948 | 955 | 908 | 910 | 778,800 |
| 2022/11/02 | 960 | 975 | 955 | 970 | 537,000 |
| 2022/11/01 | 953 | 967 | 951 | 964 | 278,900 |
| 2022/10/31 | 969 | 969 | 937 | 953 | 542,300 |
| 2022/10/28 | 927 | 965 | 925 | 958 | 867,800 |
| 2022/10/27 | 949 | 950 | 932 | 933 | 294,900 |
| 2022/10/26 | 939 | 964 | 936 | 955 | 553,200 |
| 2022/10/25 | 927 | 928 | 909 | 926 | 467,200 |
| 2022/10/24 | 928 | 933 | 917 | 920 | 360,100 |
| 2022/10/21 | 903 | 917 | 902 | 916 | 221,300 |
| 2022/10/20 | 933 | 935 | 907 | 911 | 385,700 |
| 2022/10/19 | 934 | 939 | 922 | 926 | 305,300 |
| 2022/10/18 | 935 | 943 | 926 | 934 | 502,800 |
| 2022/10/17 | 887 | 914 | 885 | 911 | 525,900 |
| 2022/10/14 | 919 | 923 | 896 | 896 | 592,500 |
| 2022/10/13 | 884 | 909 | 875 | 900 | 808,000 |
| 2022/10/12 | 891 | 902 | 864 | 884 | 1,205,800 |
| 2022/10/11 | 899 | 911 | 883 | 901 | 1,028,200 |
| 2022/10/07 | 949 | 966 | 914 | 914 | 1,500,900 |
| 2022/10/06 | 972 | 998 | 958 | 964 | 1,619,200 |
| 2022/10/05 | 956 | 980 | 946 | 970 | 3,435,800 |
| 2022/10/04 | 1,038 | 1,065 | 1,030 | 1,061 | 663,000 |
| 2022/10/03 | 1,022 | 1,030 | 982 | 1,025 | 609,900 |
| 2022/09/30 | 1,052 | 1,058 | 1,038 | 1,043 | 298,000 |
| 2022/09/29 | 1,038 | 1,063 | 1,028 | 1,046 | 413,200 |
| 2022/09/28 | 1,023 | 1,043 | 1,000 | 1,014 | 309,500 |
| 2022/09/27 | 1,024 | 1,038 | 1,012 | 1,020 | 342,600 |
| 2022/09/26 | 1,018 | 1,043 | 1,002 | 1,028 | 508,400 |
| 2022/09/22 | 994 | 1,031 | 988 | 1,023 | 476,600 |
| 2022/09/21 | 1,010 | 1,013 | 987 | 1,002 | 396,500 |
| 2022/09/20 | 1,022 | 1,031 | 1,010 | 1,023 | 216,700 |
| 2022/09/16 | 1,028 | 1,040 | 1,023 | 1,023 | 262,800 |
| 2022/09/15 | 1,048 | 1,054 | 1,027 | 1,045 | 186,400 |
| 2022/09/14 | 1,038 | 1,053 | 1,032 | 1,043 | 182,000 |
| 2022/09/13 | 1,057 | 1,078 | 1,057 | 1,073 | 279,400 |
| 2022/09/12 | 1,056 | 1,065 | 1,046 | 1,060 | 253,800 |
| 2022/09/09 | 1,039 | 1,060 | 1,039 | 1,052 | 247,900 |
| 2022/09/08 | 1,048 | 1,053 | 1,031 | 1,037 | 300,400 |
| 2022/09/07 | 1,049 | 1,049 | 1,014 | 1,026 | 250,400 |
| 2022/09/06 | 1,059 | 1,059 | 1,024 | 1,053 | 325,800 |
| 2022/09/05 | 999 | 1,032 | 992 | 1,029 | 370,200 |
| 2022/09/02 | 1,059 | 1,062 | 1,017 | 1,027 | 454,500 |
| 2022/09/01 | 1,065 | 1,071 | 1,037 | 1,058 | 524,100 |
| 2022/08/31 | 1,060 | 1,091 | 1,055 | 1,085 | 609,200 |
| 2022/08/30 | 1,087 | 1,091 | 1,066 | 1,066 | 375,500 |
| 2022/08/29 | 1,082 | 1,093 | 1,070 | 1,089 | 315,000 |
| 2022/08/26 | 1,126 | 1,133 | 1,114 | 1,116 | 432,200 |
| 2022/08/25 | 1,093 | 1,118 | 1,090 | 1,108 | 286,000 |
| 2022/08/24 | 1,074 | 1,085 | 1,072 | 1,082 | 169,300 |
| 2022/08/23 | 1,071 | 1,075 | 1,063 | 1,074 | 177,300 |
| 2022/08/22 | 1,090 | 1,090 | 1,064 | 1,079 | 417,800 |
| 2022/08/19 | 1,111 | 1,115 | 1,086 | 1,094 | 614,300 |
| 2022/08/18 | 1,111 | 1,129 | 1,103 | 1,118 | 292,500 |
| 2022/08/17 | 1,121 | 1,137 | 1,103 | 1,125 | 463,300 |
| 2022/08/16 | 1,110 | 1,133 | 1,102 | 1,121 | 592,100 |
| 2022/08/15 | 1,100 | 1,101 | 1,089 | 1,094 | 271,900 |
| 2022/08/12 | 1,095 | 1,102 | 1,082 | 1,086 | 483,100 |
| 2022/08/10 | 1,060 | 1,070 | 1,050 | 1,070 | 293,700 |
| 2022/08/09 | 1,055 | 1,075 | 1,049 | 1,075 | 473,000 |
| 2022/08/08 | 1,060 | 1,063 | 1,033 | 1,049 | 447,900 |
| 2022/08/05 | 1,063 | 1,094 | 1,059 | 1,084 | 453,300 |
| 2022/08/04 | 1,070 | 1,075 | 1,035 | 1,057 | 624,100 |
| 2022/08/03 | 1,072 | 1,073 | 1,043 | 1,048 | 516,800 |
| 2022/08/02 | 1,090 | 1,093 | 1,065 | 1,070 | 491,400 |
| 2022/08/01 | 1,118 | 1,119 | 1,078 | 1,091 | 377,500 |
| 2022/07/29 | 1,080 | 1,103 | 1,077 | 1,096 | 613,100 |
| 2022/07/28 | 1,070 | 1,088 | 1,065 | 1,086 | 1,035,800 |
| 2022/07/27 | 1,031 | 1,056 | 1,031 | 1,052 | 426,400 |
| 2022/07/26 | 1,029 | 1,031 | 1,013 | 1,028 | 335,300 |
| 2022/07/25 | 1,049 | 1,049 | 1,023 | 1,027 | 484,700 |
| 2022/07/22 | 1,045 | 1,064 | 1,027 | 1,059 | 517,800 |
| 2022/07/21 | 1,053 | 1,088 | 1,049 | 1,056 | 741,100 |
| 2022/07/20 | 1,039 | 1,057 | 1,013 | 1,050 | 1,074,700 |
| 2022/07/19 | 1,009 | 1,018 | 993 | 1,007 | 692,500 |
| 2022/07/15 | 996 | 1,030 | 992 | 1,013 | 931,600 |
| 2022/07/14 | 972 | 1,012 | 971 | 996 | 820,300 |
| 2022/07/13 | 991 | 993 | 969 | 973 | 846,800 |
| 2022/07/12 | 993 | 993 | 967 | 976 | 760,100 |
| 2022/07/11 | 960 | 998 | 949 | 990 | 1,202,100 |
| 2022/07/08 | 1,007 | 1,011 | 956 | 962 | 1,739,100 |
| 2022/07/07 | 986 | 1,013 | 980 | 999 | 1,301,200 |
| 2022/07/06 | 1,056 | 1,067 | 976 | 983 | 3,365,800 |
| 2022/07/05 | 1,148 | 1,184 | 1,148 | 1,173 | 637,200 |
| 2022/07/04 | 1,133 | 1,150 | 1,120 | 1,142 | 587,600 |
| 2022/07/01 | 1,125 | 1,144 | 1,097 | 1,104 | 412,000 |
| 2022/06/30 | 1,142 | 1,149 | 1,118 | 1,124 | 399,500 |
| 2022/06/29 | 1,111 | 1,148 | 1,108 | 1,142 | 491,400 |
| 2022/06/28 | 1,130 | 1,148 | 1,126 | 1,141 | 507,800 |
| 2022/06/27 | 1,150 | 1,169 | 1,139 | 1,157 | 388,200 |
| 2022/06/24 | 1,101 | 1,144 | 1,091 | 1,130 | 511,400 |
| 2022/06/23 | 1,071 | 1,128 | 1,071 | 1,081 | 458,600 |
| 2022/06/22 | 1,099 | 1,099 | 1,060 | 1,067 | 273,500 |
| 2022/06/21 | 1,074 | 1,089 | 1,064 | 1,082 | 288,100 |
| 2022/06/20 | 1,105 | 1,109 | 1,041 | 1,063 | 333,300 |
| 2022/06/17 | 1,067 | 1,086 | 1,060 | 1,070 | 373,900 |
| 2022/06/16 | 1,145 | 1,153 | 1,083 | 1,088 | 347,900 |
| 2022/06/15 | 1,116 | 1,122 | 1,085 | 1,108 | 349,300 |
| 2022/06/14 | 1,105 | 1,126 | 1,085 | 1,118 | 497,600 |
| 2022/06/13 | 1,188 | 1,204 | 1,131 | 1,132 | 731,100 |
| 2022/06/10 | 1,252 | 1,252 | 1,227 | 1,229 | 275,600 |
| 2022/06/09 | 1,230 | 1,277 | 1,218 | 1,266 | 373,000 |
| 2022/06/08 | 1,222 | 1,231 | 1,214 | 1,218 | 249,100 |
| 2022/06/07 | 1,223 | 1,224 | 1,202 | 1,206 | 248,500 |
| 2022/06/06 | 1,200 | 1,235 | 1,188 | 1,232 | 207,500 |
| 2022/06/03 | 1,232 | 1,239 | 1,201 | 1,232 | 291,300 |
| 2022/06/02 | 1,202 | 1,211 | 1,182 | 1,206 | 239,300 |
| 2022/06/01 | 1,225 | 1,234 | 1,205 | 1,211 | 264,300 |
| 2022/05/31 | 1,215 | 1,232 | 1,201 | 1,225 | 738,800 |
| 2022/05/30 | 1,190 | 1,239 | 1,185 | 1,231 | 638,100 |
| 2022/05/27 | 1,174 | 1,179 | 1,136 | 1,164 | 412,000 |
| 2022/05/26 | 1,185 | 1,215 | 1,172 | 1,176 | 253,000 |
| 2022/05/25 | 1,229 | 1,229 | 1,186 | 1,190 | 332,800 |
| 2022/05/24 | 1,232 | 1,255 | 1,227 | 1,234 | 341,800 |
| 2022/05/23 | 1,261 | 1,261 | 1,224 | 1,250 | 339,600 |
| 2022/05/20 | 1,251 | 1,255 | 1,223 | 1,235 | 455,400 |
| 2022/05/19 | 1,213 | 1,242 | 1,210 | 1,241 | 290,000 |
| 2022/05/18 | 1,240 | 1,269 | 1,234 | 1,243 | 376,200 |
| 2022/05/17 | 1,239 | 1,285 | 1,236 | 1,260 | 330,800 |
| 2022/05/16 | 1,286 | 1,292 | 1,244 | 1,253 | 445,500 |
| 2022/05/13 | 1,222 | 1,232 | 1,203 | 1,210 | 431,800 |
| 2022/05/12 | 1,176 | 1,185 | 1,154 | 1,163 | 284,900 |
| 2022/05/11 | 1,205 | 1,219 | 1,176 | 1,197 | 447,400 |
| 2022/05/10 | 1,213 | 1,224 | 1,175 | 1,194 | 514,700 |
| 2022/05/09 | 1,250 | 1,263 | 1,240 | 1,255 | 314,000 |
| 2022/05/06 | 1,280 | 1,296 | 1,258 | 1,276 | 281,000 |
| 2022/05/02 | 1,304 | 1,321 | 1,287 | 1,298 | 309,300 |
| 2022/04/28 | 1,290 | 1,311 | 1,274 | 1,309 | 369,500 |
| 2022/04/27 | 1,317 | 1,327 | 1,243 | 1,293 | 1,268,600 |
| 2022/04/26 | 1,348 | 1,379 | 1,346 | 1,377 | 650,700 |
| 2022/04/25 | 1,300 | 1,339 | 1,300 | 1,328 | 352,100 |
| 2022/04/22 | 1,341 | 1,351 | 1,320 | 1,343 | 368,100 |
| 2022/04/21 | 1,366 | 1,367 | 1,317 | 1,335 | 452,600 |
| 2022/04/20 | 1,370 | 1,377 | 1,333 | 1,336 | 441,500 |
| 2022/04/19 | 1,356 | 1,372 | 1,338 | 1,361 | 435,200 |
| 2022/04/18 | 1,319 | 1,349 | 1,319 | 1,349 | 421,900 |
| 2022/04/15 | 1,309 | 1,326 | 1,299 | 1,323 | 249,700 |
| 2022/04/14 | 1,366 | 1,366 | 1,327 | 1,327 | 357,100 |
| 2022/04/13 | 1,305 | 1,372 | 1,302 | 1,368 | 680,900 |
| 2022/04/12 | 1,315 | 1,328 | 1,264 | 1,302 | 593,800 |
| 2022/04/11 | 1,363 | 1,383 | 1,344 | 1,345 | 584,500 |
| 2022/04/08 | 1,362 | 1,399 | 1,355 | 1,372 | 915,600 |
| 2022/04/07 | 1,345 | 1,361 | 1,321 | 1,340 | 1,178,600 |
| 2022/04/06 | 1,327 | 1,329 | 1,286 | 1,315 | 1,035,100 |
| 2022/04/05 | 1,364 | 1,410 | 1,325 | 1,368 | 1,986,300 |
| 2022/04/04 | 1,241 | 1,277 | 1,221 | 1,275 | 731,700 |
| 2022/04/01 | 1,242 | 1,255 | 1,227 | 1,250 | 422,700 |
| 2022/03/31 | 1,223 | 1,262 | 1,223 | 1,247 | 516,700 |
| 2022/03/30 | 1,240 | 1,262 | 1,214 | 1,250 | 927,600 |
| 2022/03/29 | 1,181 | 1,228 | 1,149 | 1,227 | 1,189,500 |
| 2022/03/28 | 1,117 | 1,117 | 1,081 | 1,102 | 256,300 |
| 2022/03/25 | 1,101 | 1,117 | 1,088 | 1,114 | 327,500 |
| 2022/03/24 | 1,074 | 1,100 | 1,061 | 1,096 | 219,900 |
| 2022/03/23 | 1,061 | 1,095 | 1,052 | 1,080 | 418,100 |
| 2022/03/22 | 1,098 | 1,098 | 1,041 | 1,051 | 563,300 |
| 2022/03/18 | 1,036 | 1,088 | 1,029 | 1,087 | 522,400 |
| 2022/03/17 | 1,012 | 1,038 | 996 | 1,037 | 479,700 |
| 2022/03/16 | 990 | 997 | 970 | 990 | 381,100 |
| 2022/03/15 | 960 | 997 | 958 | 990 | 324,000 |
| 2022/03/14 | 1,010 | 1,010 | 954 | 971 | 731,200 |
| 2022/03/11 | 1,079 | 1,088 | 1,015 | 1,031 | 438,900 |
| 2022/03/10 | 1,082 | 1,120 | 1,072 | 1,090 | 606,500 |
| 2022/03/09 | 1,028 | 1,074 | 1,016 | 1,063 | 550,600 |
| 2022/03/08 | 1,044 | 1,068 | 1,033 | 1,043 | 596,100 |
| 2022/03/07 | 1,036 | 1,058 | 1,021 | 1,044 | 562,700 |
| 2022/03/04 | 1,035 | 1,044 | 1,015 | 1,030 | 462,600 |
| 2022/03/03 | 1,032 | 1,052 | 1,028 | 1,040 | 264,200 |
| 2022/03/02 | 1,026 | 1,041 | 1,009 | 1,013 | 238,700 |
| 2022/03/01 | 1,025 | 1,049 | 1,019 | 1,040 | 348,100 |
| 2022/02/28 | 1,037 | 1,037 | 995 | 1,007 | 374,000 |
| 2022/02/25 | 1,029 | 1,041 | 1,014 | 1,031 | 426,900 |
| 2022/02/24 | 968 | 1,002 | 962 | 1,000 | 465,000 |
| 2022/02/22 | 970 | 997 | 949 | 963 | 350,400 |
| 2022/02/21 | 943 | 988 | 942 | 985 | 398,000 |
| 2022/02/18 | 951 | 964 | 934 | 958 | 740,900 |
| 2022/02/17 | 1,015 | 1,022 | 978 | 984 | 370,700 |
| 2022/02/16 | 1,033 | 1,038 | 1,004 | 1,014 | 251,200 |
| 2022/02/15 | 1,028 | 1,041 | 1,008 | 1,017 | 288,900 |
| 2022/02/14 | 1,038 | 1,057 | 1,012 | 1,024 | 385,500 |
| 2022/02/10 | 1,052 | 1,073 | 1,051 | 1,068 | 403,500 |
| 2022/02/09 | 993 | 1,034 | 990 | 1,032 | 278,500 |
| 2022/02/08 | 994 | 1,013 | 985 | 988 | 251,200 |
| 2022/02/07 | 1,002 | 1,019 | 971 | 991 | 455,800 |
| 2022/02/04 | 1,013 | 1,044 | 1,006 | 1,027 | 310,700 |
| 2022/02/03 | 1,057 | 1,061 | 1,011 | 1,019 | 313,200 |
| 2022/02/02 | 1,034 | 1,067 | 1,034 | 1,067 | 317,600 |
| 2022/02/01 | 1,038 | 1,063 | 1,020 | 1,031 | 475,400 |
| 2022/01/31 | 987 | 1,039 | 986 | 1,032 | 532,200 |
| 2022/01/28 | 1,007 | 1,009 | 967 | 976 | 1,039,600 |
| 2022/01/27 | 1,047 | 1,060 | 1,001 | 1,007 | 747,600 |
| 2022/01/26 | 1,093 | 1,109 | 1,053 | 1,058 | 491,200 |
| 2022/01/25 | 1,131 | 1,139 | 1,089 | 1,102 | 384,500 |
| 2022/01/24 | 1,125 | 1,136 | 1,094 | 1,130 | 323,000 |
| 2022/01/21 | 1,090 | 1,127 | 1,088 | 1,126 | 499,200 |
| 2022/01/20 | 1,112 | 1,134 | 1,084 | 1,131 | 497,200 |
| 2022/01/19 | 1,100 | 1,154 | 1,097 | 1,116 | 891,500 |
| 2022/01/18 | 1,066 | 1,133 | 1,066 | 1,115 | 726,800 |
| 2022/01/17 | 1,111 | 1,111 | 1,052 | 1,057 | 707,400 |
| 2022/01/14 | 1,130 | 1,165 | 1,072 | 1,121 | 1,302,600 |
| 2022/01/13 | 1,075 | 1,083 | 1,039 | 1,056 | 693,900 |
| 2022/01/12 | 1,058 | 1,074 | 1,046 | 1,073 | 335,900 |
| 2022/01/11 | 1,068 | 1,070 | 1,027 | 1,031 | 562,200 |
| 2022/01/07 | 1,080 | 1,086 | 1,044 | 1,068 | 469,400 |
| 2022/01/06 | 1,096 | 1,099 | 1,065 | 1,071 | 465,700 |
| 2022/01/05 | 1,196 | 1,197 | 1,120 | 1,127 | 459,400 |
| 2022/01/04 | 1,218 | 1,224 | 1,183 | 1,202 | 286,900 |