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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,143 | 1,160 | 1,143 | 1,158 | 19,600 |
| 2015/12/29 | 1,140 | 1,150 | 1,126 | 1,138 | 22,800 |
| 2015/12/28 | 1,115 | 1,134 | 1,114 | 1,131 | 18,300 |
| 2015/12/25 | 1,114 | 1,114 | 1,101 | 1,104 | 44,900 |
| 2015/12/24 | 1,112 | 1,118 | 1,112 | 1,114 | 22,000 |
| 2015/12/22 | 1,123 | 1,123 | 1,111 | 1,111 | 31,700 |
| 2015/12/21 | 1,126 | 1,130 | 1,113 | 1,124 | 27,400 |
| 2015/12/18 | 1,140 | 1,147 | 1,128 | 1,128 | 29,500 |
| 2015/12/17 | 1,124 | 1,142 | 1,123 | 1,139 | 20,800 |
| 2015/12/16 | 1,127 | 1,137 | 1,115 | 1,121 | 41,800 |
| 2015/12/15 | 1,143 | 1,147 | 1,125 | 1,126 | 24,600 |
| 2015/12/14 | 1,145 | 1,145 | 1,135 | 1,144 | 24,700 |
| 2015/12/11 | 1,141 | 1,148 | 1,141 | 1,148 | 28,200 |
| 2015/12/10 | 1,147 | 1,150 | 1,141 | 1,144 | 19,600 |
| 2015/12/09 | 1,159 | 1,159 | 1,147 | 1,147 | 20,700 |
| 2015/12/08 | 1,153 | 1,159 | 1,149 | 1,159 | 16,900 |
| 2015/12/07 | 1,153 | 1,162 | 1,148 | 1,152 | 21,400 |
| 2015/12/04 | 1,145 | 1,148 | 1,141 | 1,147 | 18,500 |
| 2015/12/03 | 1,141 | 1,151 | 1,141 | 1,149 | 13,300 |
| 2015/12/02 | 1,150 | 1,156 | 1,141 | 1,141 | 35,600 |
| 2015/12/01 | 1,156 | 1,161 | 1,148 | 1,148 | 34,700 |
| 2015/11/30 | 1,151 | 1,164 | 1,151 | 1,161 | 17,700 |
| 2015/11/27 | 1,149 | 1,156 | 1,147 | 1,150 | 15,800 |
| 2015/11/26 | 1,164 | 1,166 | 1,148 | 1,148 | 40,600 |
| 2015/11/25 | 1,189 | 1,189 | 1,161 | 1,164 | 21,100 |
| 2015/11/24 | 1,170 | 1,183 | 1,170 | 1,177 | 19,700 |
| 2015/11/20 | 1,160 | 1,170 | 1,160 | 1,170 | 14,800 |
| 2015/11/19 | 1,165 | 1,169 | 1,160 | 1,168 | 16,900 |
| 2015/11/18 | 1,160 | 1,167 | 1,153 | 1,157 | 15,700 |
| 2015/11/17 | 1,165 | 1,167 | 1,154 | 1,155 | 26,000 |
| 2015/11/16 | 1,160 | 1,162 | 1,153 | 1,160 | 16,400 |
| 2015/11/13 | 1,160 | 1,166 | 1,160 | 1,162 | 20,100 |
| 2015/11/12 | 1,154 | 1,166 | 1,153 | 1,163 | 21,900 |
| 2015/11/11 | 1,158 | 1,169 | 1,154 | 1,154 | 21,300 |
| 2015/11/10 | 1,159 | 1,163 | 1,152 | 1,154 | 23,700 |
| 2015/11/09 | 1,169 | 1,169 | 1,158 | 1,158 | 32,000 |
| 2015/11/06 | 1,149 | 1,161 | 1,149 | 1,152 | 17,000 |
| 2015/11/05 | 1,155 | 1,158 | 1,150 | 1,152 | 17,200 |
| 2015/11/04 | 1,146 | 1,160 | 1,133 | 1,154 | 22,600 |
| 2015/11/02 | 1,145 | 1,160 | 1,131 | 1,144 | 32,000 |
| 2015/10/30 | 1,150 | 1,186 | 1,133 | 1,147 | 34,900 |
| 2015/10/29 | 1,144 | 1,154 | 1,143 | 1,150 | 11,500 |
| 2015/10/28 | 1,132 | 1,144 | 1,132 | 1,143 | 7,400 |
| 2015/10/27 | 1,145 | 1,147 | 1,131 | 1,132 | 17,900 |
| 2015/10/26 | 1,145 | 1,149 | 1,141 | 1,144 | 13,100 |
| 2015/10/23 | 1,140 | 1,144 | 1,136 | 1,139 | 27,100 |
| 2015/10/22 | 1,129 | 1,131 | 1,122 | 1,123 | 17,400 |
| 2015/10/21 | 1,123 | 1,131 | 1,122 | 1,129 | 22,100 |
| 2015/10/20 | 1,137 | 1,139 | 1,125 | 1,127 | 18,200 |
| 2015/10/19 | 1,141 | 1,141 | 1,133 | 1,137 | 10,800 |
| 2015/10/16 | 1,160 | 1,173 | 1,140 | 1,145 | 24,400 |
| 2015/10/15 | 1,162 | 1,176 | 1,159 | 1,160 | 10,700 |
| 2015/10/14 | 1,165 | 1,176 | 1,120 | 1,161 | 17,400 |
| 2015/10/13 | 1,170 | 1,181 | 1,168 | 1,178 | 5,400 |
| 2015/10/09 | 1,180 | 1,188 | 1,170 | 1,178 | 12,200 |
| 2015/10/08 | 1,164 | 1,180 | 1,160 | 1,180 | 12,200 |
| 2015/10/07 | 1,171 | 1,181 | 1,164 | 1,165 | 11,000 |
| 2015/10/06 | 1,170 | 1,178 | 1,166 | 1,170 | 12,400 |
| 2015/10/05 | 1,165 | 1,174 | 1,155 | 1,158 | 13,800 |
| 2015/10/02 | 1,157 | 1,163 | 1,147 | 1,155 | 12,700 |
| 2015/10/01 | 1,148 | 1,162 | 1,141 | 1,150 | 18,000 |
| 2015/09/30 | 1,119 | 1,144 | 1,119 | 1,135 | 5,600 |
| 2015/09/29 | 1,140 | 1,140 | 1,111 | 1,113 | 14,100 |
| 2015/09/28 | 1,143 | 1,161 | 1,138 | 1,148 | 13,600 |
| 2015/09/25 | 1,139 | 1,146 | 1,128 | 1,143 | 19,400 |
| 2015/09/24 | 1,123 | 1,136 | 1,113 | 1,124 | 27,700 |
| 2015/09/18 | 1,141 | 1,141 | 1,121 | 1,128 | 22,400 |
| 2015/09/17 | 1,130 | 1,142 | 1,129 | 1,140 | 17,500 |
| 2015/09/16 | 1,120 | 1,133 | 1,120 | 1,124 | 8,600 |
| 2015/09/15 | 1,116 | 1,129 | 1,111 | 1,113 | 10,200 |
| 2015/09/14 | 1,139 | 1,139 | 1,117 | 1,117 | 18,700 |
| 2015/09/11 | 1,102 | 1,142 | 1,102 | 1,133 | 22,200 |
| 2015/09/10 | 1,115 | 1,130 | 1,100 | 1,117 | 16,000 |
| 2015/09/09 | 1,101 | 1,140 | 1,101 | 1,136 | 25,900 |
| 2015/09/08 | 1,095 | 1,116 | 1,085 | 1,085 | 19,700 |
| 2015/09/07 | 1,110 | 1,114 | 1,086 | 1,095 | 40,100 |
| 2015/09/04 | 1,140 | 1,140 | 1,109 | 1,110 | 39,900 |
| 2015/09/03 | 1,141 | 1,148 | 1,129 | 1,129 | 13,100 |
| 2015/09/02 | 1,147 | 1,173 | 1,113 | 1,129 | 51,700 |
| 2015/09/01 | 1,210 | 1,222 | 1,152 | 1,159 | 44,000 |
| 2015/08/31 | 1,216 | 1,224 | 1,201 | 1,210 | 25,200 |
| 2015/08/28 | 1,206 | 1,220 | 1,206 | 1,216 | 16,200 |
| 2015/08/27 | 1,214 | 1,214 | 1,192 | 1,192 | 10,900 |
| 2015/08/26 | 1,192 | 1,200 | 1,166 | 1,185 | 26,700 |
| 2015/08/25 | 1,173 | 1,214 | 1,152 | 1,164 | 48,000 |
| 2015/08/24 | 1,216 | 1,241 | 1,207 | 1,223 | 49,900 |
| 2015/08/21 | 1,220 | 1,250 | 1,220 | 1,246 | 27,300 |
| 2015/08/20 | 1,264 | 1,267 | 1,235 | 1,255 | 17,200 |
| 2015/08/19 | 1,270 | 1,276 | 1,258 | 1,262 | 26,900 |
| 2015/08/18 | 1,263 | 1,272 | 1,262 | 1,270 | 27,200 |
| 2015/08/17 | 1,247 | 1,263 | 1,244 | 1,256 | 33,000 |
| 2015/08/14 | 1,220 | 1,240 | 1,220 | 1,235 | 18,100 |
| 2015/08/13 | 1,217 | 1,228 | 1,216 | 1,220 | 26,800 |
| 2015/08/12 | 1,231 | 1,235 | 1,215 | 1,220 | 44,500 |
| 2015/08/11 | 1,230 | 1,238 | 1,227 | 1,231 | 21,600 |
| 2015/08/10 | 1,233 | 1,237 | 1,228 | 1,235 | 20,200 |
| 2015/08/07 | 1,235 | 1,249 | 1,228 | 1,233 | 29,300 |
| 2015/08/06 | 1,241 | 1,249 | 1,234 | 1,237 | 22,000 |
| 2015/08/05 | 1,246 | 1,252 | 1,236 | 1,241 | 14,300 |
| 2015/08/04 | 1,245 | 1,253 | 1,236 | 1,246 | 21,200 |
| 2015/08/03 | 1,254 | 1,259 | 1,234 | 1,247 | 32,300 |
| 2015/07/31 | 1,256 | 1,273 | 1,254 | 1,263 | 22,700 |
| 2015/07/30 | 1,264 | 1,270 | 1,253 | 1,270 | 13,900 |
| 2015/07/29 | 1,265 | 1,269 | 1,252 | 1,264 | 8,500 |
| 2015/07/28 | 1,262 | 1,267 | 1,251 | 1,265 | 18,400 |
| 2015/07/27 | 1,270 | 1,272 | 1,261 | 1,264 | 10,600 |
| 2015/07/24 | 1,273 | 1,279 | 1,261 | 1,269 | 16,400 |
| 2015/07/23 | 1,261 | 1,271 | 1,261 | 1,271 | 18,500 |
| 2015/07/22 | 1,271 | 1,271 | 1,258 | 1,260 | 16,200 |
| 2015/07/21 | 1,274 | 1,275 | 1,267 | 1,271 | 7,000 |
| 2015/07/17 | 1,275 | 1,281 | 1,268 | 1,271 | 7,300 |
| 2015/07/16 | 1,275 | 1,284 | 1,272 | 1,275 | 10,100 |
| 2015/07/15 | 1,270 | 1,280 | 1,270 | 1,276 | 14,600 |
| 2015/07/14 | 1,274 | 1,274 | 1,264 | 1,270 | 20,200 |
| 2015/07/13 | 1,249 | 1,263 | 1,245 | 1,261 | 15,200 |
| 2015/07/10 | 1,240 | 1,270 | 1,239 | 1,250 | 26,700 |
| 2015/07/09 | 1,200 | 1,241 | 1,200 | 1,237 | 41,700 |
| 2015/07/08 | 1,270 | 1,276 | 1,245 | 1,245 | 26,100 |
| 2015/07/07 | 1,263 | 1,278 | 1,262 | 1,268 | 13,100 |
| 2015/07/06 | 1,262 | 1,270 | 1,252 | 1,256 | 22,500 |
| 2015/07/03 | 1,279 | 1,279 | 1,261 | 1,270 | 12,500 |
| 2015/07/02 | 1,277 | 1,288 | 1,273 | 1,274 | 17,600 |
| 2015/07/01 | 1,270 | 1,279 | 1,268 | 1,272 | 13,700 |
| 2015/06/30 | 1,262 | 1,272 | 1,260 | 1,270 | 23,500 |
| 2015/06/29 | 1,240 | 1,254 | 1,229 | 1,252 | 32,900 |
| 2015/06/26 | 1,278 | 1,278 | 1,260 | 1,269 | 17,500 |
| 2015/06/25 | 1,281 | 1,281 | 1,263 | 1,267 | 18,100 |
| 2015/06/24 | 1,280 | 1,285 | 1,272 | 1,280 | 17,500 |
| 2015/06/23 | 1,268 | 1,280 | 1,268 | 1,280 | 17,700 |
| 2015/06/22 | 1,266 | 1,268 | 1,262 | 1,266 | 7,700 |
| 2015/06/19 | 1,265 | 1,270 | 1,259 | 1,270 | 37,200 |
| 2015/06/18 | 1,250 | 1,275 | 1,250 | 1,262 | 28,100 |
| 2015/06/17 | 1,269 | 1,273 | 1,259 | 1,267 | 16,100 |
| 2015/06/16 | 1,270 | 1,282 | 1,262 | 1,270 | 22,700 |
| 2015/06/15 | 1,263 | 1,283 | 1,262 | 1,279 | 20,600 |
| 2015/06/12 | 1,270 | 1,279 | 1,270 | 1,276 | 24,400 |
| 2015/06/11 | 1,278 | 1,286 | 1,254 | 1,269 | 27,300 |
| 2015/06/10 | 1,271 | 1,290 | 1,265 | 1,278 | 23,500 |
| 2015/06/09 | 1,297 | 1,298 | 1,272 | 1,275 | 16,700 |
| 2015/06/08 | 1,289 | 1,297 | 1,285 | 1,297 | 12,400 |
| 2015/06/05 | 1,278 | 1,297 | 1,277 | 1,292 | 19,300 |
| 2015/06/04 | 1,280 | 1,290 | 1,278 | 1,284 | 11,700 |
| 2015/06/03 | 1,290 | 1,290 | 1,280 | 1,283 | 13,900 |
| 2015/06/02 | 1,290 | 1,297 | 1,283 | 1,296 | 22,100 |
| 2015/06/01 | 1,280 | 1,297 | 1,268 | 1,292 | 32,700 |
| 2015/05/29 | 1,285 | 1,298 | 1,285 | 1,295 | 24,000 |
| 2015/05/28 | 1,283 | 1,294 | 1,280 | 1,294 | 28,200 |
| 2015/05/27 | 1,275 | 1,290 | 1,272 | 1,290 | 23,900 |
| 2015/05/26 | 1,273 | 1,285 | 1,273 | 1,280 | 16,000 |
| 2015/05/25 | 1,279 | 1,294 | 1,279 | 1,284 | 28,500 |
| 2015/05/22 | 1,267 | 1,281 | 1,267 | 1,280 | 19,500 |
| 2015/05/21 | 1,266 | 1,286 | 1,266 | 1,275 | 29,100 |
| 2015/05/20 | 1,269 | 1,284 | 1,262 | 1,283 | 52,000 |
| 2015/05/19 | 1,255 | 1,276 | 1,249 | 1,269 | 53,200 |
| 2015/05/18 | 1,210 | 1,259 | 1,210 | 1,255 | 104,800 |
| 2015/05/15 | 1,200 | 1,212 | 1,191 | 1,210 | 41,200 |
| 2015/05/14 | 1,195 | 1,198 | 1,172 | 1,188 | 31,700 |
| 2015/05/13 | 1,201 | 1,203 | 1,195 | 1,198 | 11,100 |
| 2015/05/12 | 1,209 | 1,209 | 1,195 | 1,199 | 14,100 |
| 2015/05/11 | 1,204 | 1,222 | 1,200 | 1,200 | 30,200 |
| 2015/05/08 | 1,195 | 1,204 | 1,195 | 1,199 | 21,600 |
| 2015/05/07 | 1,187 | 1,198 | 1,187 | 1,195 | 30,100 |
| 2015/05/01 | 1,199 | 1,199 | 1,186 | 1,198 | 38,100 |
| 2015/04/30 | 1,207 | 1,207 | 1,196 | 1,202 | 48,200 |
| 2015/04/28 | 1,208 | 1,213 | 1,205 | 1,208 | 23,300 |
| 2015/04/27 | 1,205 | 1,214 | 1,201 | 1,208 | 21,700 |
| 2015/04/24 | 1,210 | 1,210 | 1,201 | 1,205 | 46,300 |
| 2015/04/23 | 1,208 | 1,210 | 1,200 | 1,207 | 39,400 |
| 2015/04/22 | 1,209 | 1,209 | 1,197 | 1,202 | 48,200 |
| 2015/04/21 | 1,209 | 1,210 | 1,199 | 1,202 | 61,800 |
| 2015/04/20 | 1,210 | 1,217 | 1,200 | 1,209 | 37,700 |
| 2015/04/17 | 1,215 | 1,218 | 1,210 | 1,217 | 33,000 |
| 2015/04/16 | 1,203 | 1,216 | 1,201 | 1,216 | 34,000 |
| 2015/04/15 | 1,200 | 1,210 | 1,196 | 1,205 | 46,500 |
| 2015/04/14 | 1,205 | 1,207 | 1,202 | 1,204 | 11,200 |
| 2015/04/13 | 1,205 | 1,215 | 1,202 | 1,205 | 17,400 |
| 2015/04/10 | 1,215 | 1,217 | 1,205 | 1,216 | 18,700 |
| 2015/04/09 | 1,210 | 1,218 | 1,207 | 1,215 | 20,800 |
| 2015/04/08 | 1,210 | 1,222 | 1,202 | 1,216 | 29,900 |
| 2015/04/07 | 1,203 | 1,207 | 1,199 | 1,201 | 30,200 |
| 2015/04/06 | 1,196 | 1,202 | 1,191 | 1,198 | 17,000 |
| 2015/04/03 | 1,205 | 1,208 | 1,193 | 1,203 | 31,000 |
| 2015/04/02 | 1,186 | 1,212 | 1,186 | 1,196 | 40,800 |
| 2015/04/01 | 1,190 | 1,195 | 1,185 | 1,185 | 38,800 |
| 2015/03/31 | 1,195 | 1,206 | 1,191 | 1,193 | 34,600 |
| 2015/03/30 | 1,192 | 1,200 | 1,190 | 1,195 | 38,800 |
| 2015/03/27 | 1,199 | 1,223 | 1,187 | 1,203 | 202,100 |
| 2015/03/26 | 1,267 | 1,268 | 1,225 | 1,243 | 300,000 |
| 2015/03/25 | 1,288 | 1,288 | 1,266 | 1,275 | 59,300 |
| 2015/03/24 | 1,296 | 1,298 | 1,277 | 1,292 | 47,300 |
| 2015/03/23 | 1,285 | 1,301 | 1,285 | 1,295 | 49,700 |
| 2015/03/20 | 1,280 | 1,282 | 1,265 | 1,275 | 24,400 |
| 2015/03/19 | 1,268 | 1,274 | 1,255 | 1,270 | 30,800 |
| 2015/03/18 | 1,296 | 1,296 | 1,250 | 1,259 | 71,400 |
| 2015/03/17 | 1,284 | 1,295 | 1,280 | 1,293 | 40,500 |
| 2015/03/16 | 1,250 | 1,273 | 1,247 | 1,268 | 52,000 |
| 2015/03/13 | 1,243 | 1,250 | 1,241 | 1,244 | 50,400 |
| 2015/03/12 | 1,230 | 1,245 | 1,230 | 1,238 | 34,800 |
| 2015/03/11 | 1,226 | 1,231 | 1,225 | 1,229 | 20,000 |
| 2015/03/10 | 1,232 | 1,235 | 1,220 | 1,226 | 34,900 |
| 2015/03/09 | 1,232 | 1,232 | 1,221 | 1,232 | 30,000 |
| 2015/03/06 | 1,239 | 1,240 | 1,230 | 1,231 | 21,400 |
| 2015/03/05 | 1,234 | 1,240 | 1,232 | 1,234 | 14,300 |
| 2015/03/04 | 1,239 | 1,239 | 1,230 | 1,231 | 18,500 |
| 2015/03/03 | 1,245 | 1,247 | 1,234 | 1,234 | 17,800 |
| 2015/03/02 | 1,249 | 1,249 | 1,239 | 1,239 | 22,900 |
| 2015/02/27 | 1,244 | 1,245 | 1,225 | 1,237 | 37,600 |
| 2015/02/26 | 1,230 | 1,243 | 1,230 | 1,243 | 30,500 |
| 2015/02/25 | 1,228 | 1,233 | 1,224 | 1,230 | 18,900 |
| 2015/02/24 | 1,212 | 1,225 | 1,210 | 1,219 | 19,400 |
| 2015/02/23 | 1,226 | 1,227 | 1,197 | 1,204 | 37,800 |
| 2015/02/20 | 1,223 | 1,227 | 1,206 | 1,214 | 30,000 |
| 2015/02/19 | 1,228 | 1,234 | 1,221 | 1,223 | 26,600 |
| 2015/02/18 | 1,225 | 1,234 | 1,223 | 1,226 | 26,000 |
| 2015/02/17 | 1,230 | 1,230 | 1,220 | 1,224 | 20,100 |
| 2015/02/16 | 1,196 | 1,229 | 1,191 | 1,222 | 34,300 |
| 2015/02/13 | 1,205 | 1,205 | 1,195 | 1,196 | 24,100 |
| 2015/02/12 | 1,205 | 1,214 | 1,197 | 1,201 | 32,000 |
| 2015/02/10 | 1,194 | 1,196 | 1,190 | 1,192 | 19,700 |
| 2015/02/09 | 1,210 | 1,210 | 1,192 | 1,194 | 23,300 |
| 2015/02/06 | 1,203 | 1,205 | 1,190 | 1,196 | 33,900 |
| 2015/02/05 | 1,213 | 1,213 | 1,192 | 1,203 | 15,400 |
| 2015/02/04 | 1,194 | 1,220 | 1,194 | 1,207 | 55,200 |
| 2015/02/03 | 1,205 | 1,210 | 1,180 | 1,186 | 32,600 |
| 2015/02/02 | 1,225 | 1,228 | 1,192 | 1,204 | 46,100 |
| 2015/01/30 | 1,222 | 1,235 | 1,218 | 1,229 | 16,700 |
| 2015/01/29 | 1,220 | 1,239 | 1,220 | 1,222 | 23,300 |
| 2015/01/28 | 1,225 | 1,234 | 1,222 | 1,232 | 15,100 |
| 2015/01/27 | 1,223 | 1,226 | 1,218 | 1,223 | 15,100 |
| 2015/01/26 | 1,215 | 1,223 | 1,215 | 1,218 | 12,300 |
| 2015/01/23 | 1,225 | 1,226 | 1,215 | 1,226 | 16,700 |
| 2015/01/22 | 1,233 | 1,233 | 1,215 | 1,219 | 16,600 |
| 2015/01/21 | 1,235 | 1,236 | 1,221 | 1,231 | 12,300 |
| 2015/01/20 | 1,221 | 1,235 | 1,221 | 1,235 | 24,100 |
| 2015/01/19 | 1,229 | 1,235 | 1,216 | 1,219 | 15,200 |
| 2015/01/16 | 1,231 | 1,232 | 1,214 | 1,227 | 26,300 |
| 2015/01/15 | 1,230 | 1,231 | 1,223 | 1,231 | 19,500 |
| 2015/01/14 | 1,234 | 1,243 | 1,220 | 1,231 | 34,800 |
| 2015/01/13 | 1,227 | 1,235 | 1,218 | 1,232 | 37,000 |
| 2015/01/09 | 1,224 | 1,227 | 1,218 | 1,227 | 26,500 |
| 2015/01/08 | 1,211 | 1,221 | 1,207 | 1,208 | 17,000 |
| 2015/01/07 | 1,201 | 1,212 | 1,201 | 1,201 | 13,900 |
| 2015/01/06 | 1,215 | 1,216 | 1,201 | 1,201 | 26,600 |
| 2015/01/05 | 1,227 | 1,234 | 1,216 | 1,228 | 19,000 |