エスリード(8877)の株価時系列情報
エスリード(8877)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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,000 | 1,015 | 995 | 1,001 | 2,800 |
| 2002/12/27 | 1,010 | 1,010 | 999 | 1,000 | 2,900 |
| 2002/12/26 | 972 | 1,010 | 972 | 1,010 | 4,900 |
| 2002/12/25 | 980 | 988 | 979 | 982 | 9,900 |
| 2002/12/24 | 991 | 999 | 963 | 976 | 7,100 |
| 2002/12/20 | 939 | 980 | 939 | 971 | 13,900 |
| 2002/12/19 | 980 | 990 | 980 | 989 | 3,300 |
| 2002/12/18 | 996 | 1,000 | 989 | 999 | 1,800 |
| 2002/12/17 | 995 | 1,000 | 985 | 985 | 3,000 |
| 2002/12/16 | 1,000 | 1,000 | 981 | 981 | 4,200 |
| 2002/12/13 | 980 | 999 | 962 | 981 | 15,700 |
| 2002/12/12 | 1,015 | 1,015 | 1,002 | 1,002 | 3,400 |
| 2002/12/11 | 1,040 | 1,040 | 1,015 | 1,015 | 1,900 |
| 2002/12/10 | 1,040 | 1,040 | 1,026 | 1,030 | 6,500 |
| 2002/12/09 | 1,039 | 1,039 | 1,011 | 1,011 | 1,800 |
| 2002/12/06 | 1,020 | 1,040 | 1,010 | 1,040 | 3,700 |
| 2002/12/05 | 1,038 | 1,040 | 1,006 | 1,020 | 4,300 |
| 2002/12/04 | 1,010 | 1,038 | 1,010 | 1,038 | 16,000 |
| 2002/12/03 | 1,009 | 1,025 | 1,009 | 1,019 | 4,400 |
| 2002/12/02 | 1,025 | 1,039 | 1,007 | 1,010 | 8,100 |
| 2002/11/29 | 1,030 | 1,045 | 1,000 | 1,002 | 6,700 |
| 2002/11/28 | 1,029 | 1,045 | 1,015 | 1,030 | 4,600 |
| 2002/11/27 | 1,009 | 1,050 | 1,009 | 1,049 | 1,800 |
| 2002/11/26 | 1,070 | 1,070 | 1,049 | 1,049 | 1,000 |
| 2002/11/25 | 1,080 | 1,080 | 1,060 | 1,070 | 5,600 |
| 2002/11/22 | 1,002 | 1,020 | 1,001 | 1,020 | 5,000 |
| 2002/11/21 | 1,000 | 1,010 | 990 | 1,000 | 4,700 |
| 2002/11/20 | 990 | 1,010 | 981 | 1,010 | 3,800 |
| 2002/11/19 | 990 | 1,000 | 972 | 980 | 7,700 |
| 2002/11/18 | 1,020 | 1,020 | 993 | 993 | 4,500 |
| 2002/11/15 | 1,028 | 1,029 | 1,015 | 1,024 | 2,500 |
| 2002/11/14 | 1,018 | 1,029 | 1,006 | 1,029 | 2,200 |
| 2002/11/13 | 1,001 | 1,031 | 1,001 | 1,031 | 3,500 |
| 2002/11/12 | 1,031 | 1,060 | 1,031 | 1,060 | 5,500 |
| 2002/11/11 | 1,060 | 1,100 | 1,052 | 1,052 | 3,800 |
| 2002/11/08 | 1,097 | 1,100 | 1,080 | 1,080 | 4,800 |
| 2002/11/07 | 1,100 | 1,100 | 1,070 | 1,100 | 15,400 |
| 2002/11/06 | 1,090 | 1,100 | 1,090 | 1,099 | 3,600 |
| 2002/11/05 | 1,104 | 1,104 | 1,080 | 1,090 | 2,400 |
| 2002/11/01 | 1,100 | 1,109 | 1,090 | 1,109 | 10,600 |
| 2002/10/31 | 1,103 | 1,111 | 1,103 | 1,107 | 3,500 |
| 2002/10/30 | 1,082 | 1,130 | 1,082 | 1,103 | 5,300 |
| 2002/10/29 | 1,099 | 1,104 | 1,090 | 1,100 | 4,000 |
| 2002/10/28 | 1,089 | 1,100 | 1,085 | 1,100 | 5,100 |
| 2002/10/25 | 1,098 | 1,099 | 1,080 | 1,099 | 5,500 |
| 2002/10/24 | 1,084 | 1,084 | 1,084 | 1,084 | 100 |
| 2002/10/23 | 1,051 | 1,085 | 1,033 | 1,084 | 3,300 |
| 2002/10/22 | 1,094 | 1,094 | 1,050 | 1,050 | 2,600 |
| 2002/10/21 | 1,070 | 1,095 | 1,060 | 1,074 | 4,900 |
| 2002/10/18 | 1,060 | 1,064 | 1,051 | 1,060 | 5,900 |
| 2002/10/17 | 1,081 | 1,081 | 1,060 | 1,060 | 5,200 |
| 2002/10/16 | 1,060 | 1,070 | 1,050 | 1,061 | 4,000 |
| 2002/10/15 | 1,075 | 1,075 | 1,050 | 1,050 | 3,000 |
| 2002/10/11 | 1,000 | 1,080 | 1,000 | 1,075 | 5,700 |
| 2002/10/10 | 1,000 | 1,000 | 986 | 990 | 6,900 |
| 2002/10/09 | 1,056 | 1,056 | 992 | 1,001 | 6,600 |
| 2002/10/08 | 1,070 | 1,070 | 1,031 | 1,036 | 3,300 |
| 2002/10/07 | 1,130 | 1,130 | 1,050 | 1,072 | 5,400 |
| 2002/10/04 | 1,115 | 1,137 | 1,100 | 1,137 | 3,100 |
| 2002/10/03 | 1,120 | 1,120 | 1,100 | 1,113 | 4,600 |
| 2002/10/02 | 1,145 | 1,147 | 1,100 | 1,100 | 6,200 |
| 2002/10/01 | 1,149 | 1,149 | 1,100 | 1,149 | 5,200 |
| 2002/09/30 | 1,130 | 1,189 | 1,129 | 1,189 | 10,600 |
| 2002/09/27 | 1,121 | 1,154 | 1,120 | 1,150 | 4,000 |
| 2002/09/26 | 1,100 | 1,138 | 1,100 | 1,120 | 2,100 |
| 2002/09/25 | 1,135 | 1,135 | 1,087 | 1,096 | 1,500 |
| 2002/09/24 | 1,140 | 1,145 | 1,121 | 1,138 | 10,700 |
| 2002/09/20 | 1,131 | 1,149 | 1,120 | 1,147 | 5,300 |
| 2002/09/19 | 1,146 | 1,146 | 1,131 | 1,131 | 4,400 |
| 2002/09/18 | 1,132 | 1,135 | 1,090 | 1,126 | 4,100 |
| 2002/09/17 | 1,091 | 1,132 | 1,091 | 1,132 | 7,800 |
| 2002/09/13 | 1,080 | 1,082 | 1,070 | 1,071 | 21,500 |
| 2002/09/12 | 1,058 | 1,072 | 1,058 | 1,060 | 2,300 |
| 2002/09/11 | 1,061 | 1,073 | 1,058 | 1,058 | 2,200 |
| 2002/09/10 | 1,053 | 1,057 | 1,039 | 1,053 | 6,200 |
| 2002/09/09 | 1,028 | 1,046 | 1,027 | 1,033 | 2,200 |
| 2002/09/06 | 1,050 | 1,050 | 1,010 | 1,020 | 7,000 |
| 2002/09/05 | 1,027 | 1,030 | 1,023 | 1,030 | 4,100 |
| 2002/09/04 | 1,030 | 1,049 | 1,011 | 1,020 | 13,000 |
| 2002/09/03 | 1,059 | 1,059 | 990 | 1,049 | 24,500 |
| 2002/09/02 | 1,131 | 1,131 | 1,020 | 1,039 | 11,200 |
| 2002/08/30 | 1,155 | 1,155 | 1,094 | 1,130 | 7,200 |
| 2002/08/29 | 1,183 | 1,183 | 1,140 | 1,141 | 8,400 |
| 2002/08/28 | 1,183 | 1,196 | 1,182 | 1,183 | 2,800 |
| 2002/08/27 | 1,200 | 1,202 | 1,190 | 1,190 | 3,600 |
| 2002/08/26 | 1,191 | 1,201 | 1,190 | 1,193 | 1,900 |
| 2002/08/23 | 1,199 | 1,208 | 1,194 | 1,197 | 8,900 |
| 2002/08/22 | 1,195 | 1,200 | 1,191 | 1,191 | 3,600 |
| 2002/08/21 | 1,192 | 1,205 | 1,192 | 1,201 | 4,100 |
| 2002/08/20 | 1,226 | 1,226 | 1,190 | 1,190 | 2,800 |
| 2002/08/19 | 1,216 | 1,220 | 1,191 | 1,206 | 9,200 |
| 2002/08/16 | 1,220 | 1,220 | 1,211 | 1,217 | 1,400 |
| 2002/08/15 | 1,220 | 1,234 | 1,214 | 1,216 | 2,400 |
| 2002/08/14 | 1,230 | 1,238 | 1,224 | 1,234 | 5,200 |
| 2002/08/13 | 1,213 | 1,213 | 1,213 | 1,213 | 200 |
| 2002/08/12 | 1,235 | 1,235 | 1,211 | 1,211 | 2,900 |
| 2002/08/09 | 1,210 | 1,250 | 1,210 | 1,249 | 7,400 |
| 2002/08/08 | 1,216 | 1,236 | 1,216 | 1,217 | 2,500 |
| 2002/08/07 | 1,220 | 1,230 | 1,206 | 1,215 | 2,700 |
| 2002/08/06 | 1,239 | 1,239 | 1,225 | 1,225 | 4,300 |
| 2002/08/05 | 1,245 | 1,245 | 1,239 | 1,239 | 900 |
| 2002/08/02 | 1,241 | 1,250 | 1,240 | 1,245 | 1,300 |
| 2002/08/01 | 1,241 | 1,260 | 1,240 | 1,255 | 1,800 |
| 2002/07/31 | 1,260 | 1,260 | 1,241 | 1,241 | 1,800 |
| 2002/07/30 | 1,251 | 1,251 | 1,240 | 1,240 | 3,000 |
| 2002/07/29 | 1,251 | 1,251 | 1,241 | 1,250 | 2,100 |
| 2002/07/26 | 1,271 | 1,271 | 1,250 | 1,250 | 1,100 |
| 2002/07/25 | 1,290 | 1,290 | 1,251 | 1,251 | 5,800 |
| 2002/07/24 | 1,255 | 1,269 | 1,250 | 1,250 | 4,500 |
| 2002/07/23 | 1,250 | 1,255 | 1,250 | 1,255 | 400 |
| 2002/07/22 | 1,251 | 1,269 | 1,250 | 1,268 | 1,900 |
| 2002/07/19 | 1,318 | 1,318 | 1,258 | 1,273 | 2,900 |
| 2002/07/18 | 1,259 | 1,320 | 1,240 | 1,320 | 11,600 |
| 2002/07/17 | 1,245 | 1,260 | 1,245 | 1,245 | 1,300 |
| 2002/07/16 | 1,259 | 1,270 | 1,245 | 1,245 | 2,300 |
| 2002/07/15 | 1,244 | 1,259 | 1,240 | 1,246 | 4,800 |
| 2002/07/12 | 1,258 | 1,259 | 1,241 | 1,241 | 3,300 |
| 2002/07/11 | 1,245 | 1,255 | 1,237 | 1,255 | 2,700 |
| 2002/07/10 | 1,240 | 1,265 | 1,240 | 1,244 | 1,800 |
| 2002/07/09 | 1,246 | 1,254 | 1,239 | 1,240 | 4,800 |
| 2002/07/08 | 1,261 | 1,262 | 1,245 | 1,245 | 18,200 |
| 2002/07/05 | 1,250 | 1,270 | 1,245 | 1,259 | 9,900 |
| 2002/07/04 | 1,250 | 1,250 | 1,221 | 1,234 | 4,300 |
| 2002/07/03 | 1,265 | 1,265 | 1,245 | 1,250 | 5,700 |
| 2002/07/02 | 1,250 | 1,253 | 1,240 | 1,245 | 6,900 |
| 2002/07/01 | 1,250 | 1,273 | 1,250 | 1,251 | 7,100 |
| 2002/06/28 | 1,243 | 1,274 | 1,243 | 1,268 | 1,200 |
| 2002/06/27 | 1,252 | 1,259 | 1,245 | 1,245 | 3,300 |
| 2002/06/26 | 1,285 | 1,285 | 1,250 | 1,251 | 1,400 |
| 2002/06/25 | 1,292 | 1,292 | 1,281 | 1,289 | 7,000 |
| 2002/06/24 | 1,260 | 1,279 | 1,241 | 1,272 | 13,900 |
| 2002/06/21 | 1,222 | 1,240 | 1,220 | 1,240 | 4,300 |
| 2002/06/20 | 1,220 | 1,239 | 1,202 | 1,215 | 9,900 |
| 2002/06/19 | 1,230 | 1,247 | 1,220 | 1,221 | 7,700 |
| 2002/06/18 | 1,270 | 1,270 | 1,239 | 1,239 | 11,700 |
| 2002/06/17 | 1,291 | 1,300 | 1,252 | 1,254 | 13,100 |
| 2002/06/14 | 1,335 | 1,335 | 1,291 | 1,291 | 20,200 |
| 2002/06/13 | 1,304 | 1,315 | 1,295 | 1,315 | 4,600 |
| 2002/06/12 | 1,315 | 1,321 | 1,310 | 1,321 | 5,000 |
| 2002/06/11 | 1,308 | 1,324 | 1,308 | 1,320 | 3,100 |
| 2002/06/10 | 1,368 | 1,368 | 1,311 | 1,312 | 5,000 |
| 2002/06/07 | 1,340 | 1,340 | 1,330 | 1,333 | 2,200 |
| 2002/06/06 | 1,330 | 1,350 | 1,330 | 1,349 | 2,500 |
| 2002/06/05 | 1,330 | 1,330 | 1,280 | 1,280 | 4,900 |
| 2002/06/04 | 1,340 | 1,340 | 1,320 | 1,329 | 3,000 |
| 2002/06/03 | 1,359 | 1,370 | 1,341 | 1,344 | 3,500 |
| 2002/05/31 | 1,351 | 1,370 | 1,341 | 1,341 | 8,500 |
| 2002/05/30 | 1,321 | 1,350 | 1,321 | 1,331 | 6,600 |
| 2002/05/29 | 1,345 | 1,359 | 1,344 | 1,357 | 6,800 |
| 2002/05/28 | 1,370 | 1,370 | 1,318 | 1,349 | 3,900 |
| 2002/05/27 | 1,389 | 1,389 | 1,369 | 1,369 | 6,300 |
| 2002/05/24 | 1,370 | 1,378 | 1,370 | 1,370 | 14,600 |
| 2002/05/23 | 1,345 | 1,370 | 1,345 | 1,369 | 16,400 |
| 2002/05/22 | 1,350 | 1,350 | 1,315 | 1,350 | 18,700 |
| 2002/05/21 | 1,340 | 1,340 | 1,280 | 1,280 | 23,000 |
| 2002/05/20 | 1,365 | 1,365 | 1,341 | 1,343 | 16,900 |
| 2002/05/17 | 1,320 | 1,359 | 1,320 | 1,325 | 10,200 |
| 2002/05/16 | 1,275 | 1,300 | 1,275 | 1,300 | 4,900 |
| 2002/05/15 | 1,270 | 1,279 | 1,270 | 1,273 | 900 |
| 2002/05/14 | 1,275 | 1,275 | 1,270 | 1,270 | 400 |
| 2002/05/13 | 1,280 | 1,280 | 1,275 | 1,279 | 3,600 |
| 2002/05/10 | 1,264 | 1,290 | 1,264 | 1,271 | 5,400 |
| 2002/05/09 | 1,280 | 1,280 | 1,255 | 1,264 | 7,000 |
| 2002/05/08 | 1,265 | 1,270 | 1,252 | 1,252 | 2,500 |
| 2002/05/07 | 1,251 | 1,275 | 1,250 | 1,260 | 7,300 |
| 2002/05/02 | 1,260 | 1,260 | 1,210 | 1,245 | 9,700 |
| 2002/05/01 | 1,286 | 1,286 | 1,263 | 1,275 | 9,700 |
| 2002/04/30 | 1,290 | 1,293 | 1,285 | 1,286 | 5,800 |
| 2002/04/26 | 1,301 | 1,305 | 1,280 | 1,290 | 8,100 |
| 2002/04/25 | 1,350 | 1,350 | 1,295 | 1,295 | 7,300 |
| 2002/04/24 | 1,350 | 1,350 | 1,335 | 1,340 | 5,400 |
| 2002/04/23 | 1,350 | 1,375 | 1,348 | 1,350 | 1,900 |
| 2002/04/22 | 1,345 | 1,369 | 1,345 | 1,369 | 2,300 |
| 2002/04/19 | 1,320 | 1,350 | 1,320 | 1,342 | 3,700 |
| 2002/04/18 | 1,321 | 1,330 | 1,290 | 1,311 | 2,300 |
| 2002/04/17 | 1,310 | 1,320 | 1,290 | 1,320 | 5,300 |
| 2002/04/16 | 1,330 | 1,334 | 1,320 | 1,330 | 3,900 |
| 2002/04/15 | 1,311 | 1,330 | 1,311 | 1,330 | 3,000 |
| 2002/04/12 | 1,307 | 1,323 | 1,307 | 1,323 | 4,400 |
| 2002/04/11 | 1,349 | 1,349 | 1,300 | 1,307 | 7,700 |
| 2002/04/10 | 1,359 | 1,359 | 1,321 | 1,340 | 1,600 |
| 2002/04/09 | 1,360 | 1,365 | 1,331 | 1,339 | 3,200 |
| 2002/04/08 | 1,380 | 1,385 | 1,368 | 1,375 | 6,000 |
| 2002/04/05 | 1,370 | 1,380 | 1,365 | 1,365 | 4,100 |
| 2002/04/04 | 1,378 | 1,380 | 1,370 | 1,370 | 4,300 |
| 2002/04/03 | 1,366 | 1,383 | 1,365 | 1,383 | 2,200 |
| 2002/04/02 | 1,360 | 1,371 | 1,360 | 1,365 | 2,600 |
| 2002/04/01 | 1,380 | 1,400 | 1,359 | 1,400 | 2,900 |
| 2002/03/29 | 1,400 | 1,410 | 1,380 | 1,380 | 2,600 |
| 2002/03/28 | 1,419 | 1,419 | 1,400 | 1,400 | 4,700 |
| 2002/03/27 | 1,411 | 1,420 | 1,395 | 1,407 | 6,000 |
| 2002/03/26 | 1,328 | 1,434 | 1,328 | 1,361 | 8,600 |
| 2002/03/26 | 1 -> 1.20 分割 | ||||
| 2002/03/25 | 1,739 | 1,740 | 1,710 | 1,721 | 18,400 |
| 2002/03/22 | 1,730 | 1,734 | 1,720 | 1,730 | 21,000 |
| 2002/03/20 | 1,730 | 1,730 | 1,716 | 1,730 | 12,600 |
| 2002/03/19 | 1,730 | 1,730 | 1,725 | 1,730 | 8,800 |
| 2002/03/18 | 1,721 | 1,734 | 1,710 | 1,721 | 9,600 |
| 2002/03/15 | 1,700 | 1,710 | 1,690 | 1,710 | 7,200 |
| 2002/03/14 | 1,692 | 1,695 | 1,680 | 1,695 | 5,600 |
| 2002/03/13 | 1,693 | 1,700 | 1,674 | 1,700 | 4,200 |
| 2002/03/12 | 1,691 | 1,700 | 1,650 | 1,663 | 7,500 |
| 2002/03/11 | 1,679 | 1,698 | 1,650 | 1,698 | 14,300 |
| 2002/03/08 | 1,650 | 1,690 | 1,650 | 1,650 | 18,700 |
| 2002/03/07 | 1,687 | 1,687 | 1,630 | 1,670 | 6,400 |
| 2002/03/06 | 1,690 | 1,700 | 1,671 | 1,687 | 4,700 |
| 2002/03/05 | 1,711 | 1,713 | 1,690 | 1,690 | 7,600 |
| 2002/03/04 | 1,715 | 1,724 | 1,710 | 1,724 | 6,000 |
| 2002/03/01 | 1,697 | 1,698 | 1,668 | 1,685 | 5,900 |
| 2002/02/28 | 1,668 | 1,700 | 1,668 | 1,699 | 3,000 |
| 2002/02/27 | 1,657 | 1,669 | 1,656 | 1,669 | 4,500 |
| 2002/02/26 | 1,655 | 1,659 | 1,630 | 1,657 | 4,900 |
| 2002/02/25 | 1,665 | 1,665 | 1,645 | 1,645 | 7,700 |
| 2002/02/22 | 1,650 | 1,669 | 1,645 | 1,645 | 1,800 |
| 2002/02/21 | 1,601 | 1,645 | 1,601 | 1,645 | 3,100 |
| 2002/02/20 | 1,586 | 1,600 | 1,580 | 1,600 | 1,900 |
| 2002/02/19 | 1,570 | 1,586 | 1,570 | 1,586 | 1,100 |
| 2002/02/18 | 1,599 | 1,600 | 1,590 | 1,600 | 1,800 |
| 2002/02/15 | 1,600 | 1,601 | 1,588 | 1,599 | 3,100 |
| 2002/02/14 | 1,558 | 1,601 | 1,551 | 1,601 | 6,100 |
| 2002/02/13 | 1,526 | 1,580 | 1,526 | 1,558 | 2,500 |
| 2002/02/12 | 1,511 | 1,549 | 1,510 | 1,520 | 3,100 |
| 2002/02/08 | 1,479 | 1,510 | 1,479 | 1,500 | 5,900 |
| 2002/02/07 | 1,485 | 1,490 | 1,485 | 1,489 | 1,300 |
| 2002/02/06 | 1,460 | 1,490 | 1,460 | 1,490 | 2,700 |
| 2002/02/05 | 1,452 | 1,459 | 1,420 | 1,459 | 2,400 |
| 2002/02/04 | 1,500 | 1,510 | 1,450 | 1,452 | 6,100 |
| 2002/02/01 | 1,612 | 1,612 | 1,530 | 1,550 | 5,400 |
| 2002/01/31 | 1,602 | 1,620 | 1,582 | 1,582 | 3,900 |
| 2002/01/30 | 1,620 | 1,620 | 1,600 | 1,620 | 5,100 |
| 2002/01/29 | 1,650 | 1,650 | 1,641 | 1,641 | 1,300 |
| 2002/01/28 | 1,650 | 1,680 | 1,610 | 1,650 | 9,100 |
| 2002/01/25 | 1,709 | 1,709 | 1,663 | 1,663 | 4,300 |
| 2002/01/24 | 1,708 | 1,708 | 1,678 | 1,699 | 1,000 |
| 2002/01/23 | 1,705 | 1,705 | 1,680 | 1,689 | 3,800 |
| 2002/01/22 | 1,719 | 1,724 | 1,702 | 1,710 | 10,300 |
| 2002/01/21 | 1,739 | 1,739 | 1,718 | 1,718 | 11,400 |
| 2002/01/18 | 1,701 | 1,725 | 1,680 | 1,720 | 7,700 |
| 2002/01/17 | 1,699 | 1,700 | 1,671 | 1,700 | 1,800 |
| 2002/01/16 | 1,676 | 1,729 | 1,661 | 1,729 | 1,500 |
| 2002/01/15 | 1,720 | 1,720 | 1,675 | 1,676 | 5,300 |
| 2002/01/11 | 1,690 | 1,736 | 1,690 | 1,704 | 6,400 |
| 2002/01/10 | 1,700 | 1,730 | 1,688 | 1,720 | 17,400 |
| 2002/01/09 | 1,600 | 1,680 | 1,600 | 1,657 | 10,700 |
| 2002/01/08 | 1,601 | 1,601 | 1,588 | 1,595 | 2,000 |
| 2002/01/07 | 1,639 | 1,639 | 1,580 | 1,609 | 6,500 |
| 2002/01/04 | 1,610 | 1,619 | 1,590 | 1,617 | 3,700 |