6859 エスペック(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-252,0562,0792,0452,07823,0002,078
2022-11-242,0872,0872,0542,06041,6002,060
2022-11-222,0692,0912,0672,07232,6002,072
2022-11-212,0842,0882,0582,06733,9002,067
2022-11-182,0972,1022,0752,08252,8002,082
2022-11-172,0542,0692,0212,06053,1002,060
2022-11-162,0652,1232,0532,06272,8002,062
2022-11-152,0002,0752,0002,05364,2002,053
2022-11-141,9802,0611,9802,016155,6002,016
2022-11-111,9551,9601,9331,94874,2001,948
2022-11-101,8971,9281,8891,91555,4001,915
2022-11-091,9161,9291,9011,90127,9001,901
2022-11-081,8971,9141,8911,91437,1001,914
2022-11-071,8491,8781,8491,87331,2001,873
2022-11-041,8421,8461,8241,84036,4001,840
2022-11-021,8831,8951,8501,85093,8001,850
2022-11-011,9091,9091,8641,87225,0001,872
2022-10-311,8501,9201,8101,910131,8001,910
2022-10-281,7821,8081,7821,79598,5001,795
2022-10-271,8171,8201,7921,80024,6001,800
2022-10-261,8451,8571,8221,82741,1001,827
2022-10-251,8201,8401,8171,83454,9001,834
2022-10-241,8001,8251,7881,79827,4001,798
2022-10-211,7601,7791,7601,77117,9001,771
2022-10-201,7921,7951,7571,76077,2001,760
2022-10-191,8181,8231,7921,79221,1001,792
2022-10-181,7801,8381,7801,82394,7001,823
2022-10-171,7411,7691,7411,76231,6001,762
2022-10-141,7501,7721,7331,76361,3001,763
2022-10-131,7001,7271,6901,72466,9001,724
2022-10-121,7051,7091,7001,70340,4001,703
2022-10-111,7631,7631,7071,71265,3001,712
2022-10-071,7841,7951,7681,78127,3001,781
2022-10-061,7881,7981,7771,79334,3001,793
2022-10-051,7801,7851,7661,77834,4001,778
2022-10-041,7701,7701,7461,76330,5001,763
2022-10-031,6921,7301,6921,73028,2001,730
2022-09-301,7401,7421,6951,71155,5001,711
2022-09-291,7581,7631,7461,74842,0001,748
2022-09-281,7501,7721,7431,76771,5001,767
2022-09-271,7641,7901,7551,75750,4001,757
2022-09-261,8061,8071,7531,76486,5001,764
2022-09-221,7961,8071,7801,80730,4001,807
2022-09-211,7721,8031,7721,80042,1001,800
2022-09-201,8001,8131,7781,78322,3001,783
2022-09-161,8001,8001,7691,78264,7001,782
2022-09-151,8031,8201,7951,81438,4001,814
2022-09-141,7901,8181,7891,80443,6001,804
2022-09-131,8341,8451,8281,84535,3001,845
2022-09-121,8291,8451,8261,83322,6001,833
2022-09-091,8041,8291,8011,82451,6001,824
2022-09-081,7851,8041,7821,80438,3001,804
2022-09-071,7781,7781,7471,76639,2001,766
2022-09-061,7941,8041,7711,78249,1001,782
2022-09-051,7981,8031,7861,79853,7001,798
2022-09-021,8031,8081,7911,80441,1001,804
2022-09-011,8201,8221,8011,80139,2001,801
2022-08-311,8261,8331,8221,83036,3001,830
2022-08-301,8571,8571,8351,84028,3001,840
2022-08-291,8411,8441,8291,83551,6001,835
2022-08-261,8981,9081,8801,89045,1001,890
2022-08-251,8631,8841,8611,87742,0001,877
2022-08-241,8621,8701,8521,86147,0001,861
2022-08-231,8681,8701,8551,86230,1001,862
2022-08-221,8521,8881,8511,88777,5001,887
2022-08-191,8631,8681,8511,85234,1001,852
2022-08-181,8431,8561,8351,85540,5001,855
2022-08-171,8901,8901,8601,86537,9001,865
2022-08-161,8991,9071,8841,88439,6001,884
2022-08-151,9231,9401,8861,89546,6001,895
2022-08-121,8961,9421,8901,92174,3001,921
2022-08-101,8311,9101,8311,87894,3001,878
2022-08-091,9531,9601,9311,93164,5001,931
2022-08-081,9391,9531,9291,94946,6001,949
2022-08-051,9451,9561,9181,94075,8001,940
2022-08-041,8941,9271,8891,91855,9001,918
2022-08-031,8701,8831,8611,87754,4001,877
2022-08-021,8541,8811,8271,86182,6001,861
2022-08-011,8441,8601,8371,85428,7001,854
2022-07-291,8531,8531,8261,83227,3001,832
2022-07-281,8551,8711,8341,84142,2001,841
2022-07-271,8231,8391,8101,83539,3001,835
2022-07-261,8441,8441,8161,82366,4001,823
2022-07-251,8251,8421,8181,84058,4001,840
2022-07-221,8331,8361,8231,83140,0001,831
2022-07-211,8171,8361,8171,83129,3001,831
2022-07-201,8211,8261,8071,81769,4001,817
2022-07-191,7641,7851,7551,78528,6001,785
2022-07-151,7801,7881,7611,77425,5001,774
2022-07-141,7581,7831,7581,77824,6001,778
2022-07-131,7681,7861,7571,76733,2001,767
2022-07-121,8131,8201,7551,767121,3001,767
2022-07-111,8211,8351,8151,82664,3001,826
2022-07-081,7871,8151,7831,78696,4001,786
2022-07-071,7651,7841,7471,78069,2001,780
2022-07-061,7301,7501,7291,74443,5001,744
2022-07-051,7571,7571,7281,74069,4001,740
2022-07-041,7301,7511,7171,73338,6001,733
2022-07-011,7111,7341,6801,69468,4001,694
2022-06-301,7601,7621,7171,72741,6001,727
2022-06-291,7581,7701,7421,75895,9001,758
2022-06-281,7761,7851,7551,78536,5001,785
2022-06-271,7591,7651,7441,76068,4001,760
2022-06-241,7371,7441,7091,73229,7001,732
2022-06-231,6991,7261,6881,70361,0001,703
2022-06-221,7301,7301,6861,69949,0001,699
2022-06-211,6991,7281,6851,71035,1001,710
2022-06-201,7601,7681,6831,68864,5001,688
2022-06-171,7491,7501,7281,74377,3001,743
2022-06-161,7851,7941,7661,76872,8001,768
2022-06-151,8221,8311,7831,783122,8001,783
2022-06-141,8001,8241,7981,82258,0001,822
2022-06-131,8551,8641,8241,82765,2001,827
2022-06-101,9171,9221,8871,89575,7001,895
2022-06-091,9501,9541,9261,92662,2001,926
2022-06-081,9671,9731,9541,95867,3001,958
2022-06-071,9241,9711,9241,95388,7001,953
2022-06-061,9071,9371,8921,92567,3001,925
2022-06-031,9111,9501,9001,942120,4001,942
2022-06-021,8651,8851,8461,88573,8001,885
2022-06-011,8451,8971,8291,881130,4001,881
2022-05-311,8081,8461,7851,846720,3001,846
2022-05-301,7981,8101,7781,793183,5001,793
2022-05-271,7701,7751,7351,763114,0001,763
2022-05-261,7501,7601,7351,74786,5001,747
2022-05-251,7551,7871,7551,75591,0001,755
2022-05-241,7961,7981,7771,78474,7001,784
2022-05-231,8171,8521,8101,81971,5001,819
2022-05-201,7801,7901,7611,79076,4001,790
2022-05-191,7521,8241,7501,800116,9001,800
2022-05-181,7991,8091,7731,79691,8001,796
2022-05-171,7661,7751,7471,76898,7001,768
2022-05-161,7691,7981,7361,761247,3001,761
2022-05-131,7051,7211,6831,689183,5001,689
2022-05-121,7361,7481,7211,74090,2001,740
2022-05-111,7171,7551,7171,74575,5001,745
2022-05-101,7081,7411,6741,724110,2001,724
2022-05-091,7391,7401,7061,70888,5001,708
2022-05-061,7461,7461,7171,73968,3001,739
2022-05-021,7101,7381,7101,73244,7001,732
2022-04-281,6821,7391,6821,73447,7001,734
2022-04-271,6701,6981,6531,69678,0001,696
2022-04-261,7071,7071,6711,67164,8001,671
2022-04-251,7141,7141,6921,69441,8001,694
2022-04-221,7151,7381,7021,73640,2001,736
2022-04-211,7481,7541,7301,75253,8001,752
2022-04-201,7501,7501,7111,71753,6001,717
2022-04-191,7101,7421,7101,72054,5001,720
2022-04-181,7311,7421,6821,71063,7001,710
2022-04-151,7631,7641,7131,73158,9001,731
2022-04-141,8071,8071,7841,79532,8001,795
2022-04-131,7701,8071,7701,79277,4001,792
2022-04-121,8001,8001,7651,76554,2001,765
2022-04-111,8001,8211,7691,79975,0001,799
2022-04-081,8691,8751,8181,83866,7001,838
2022-04-071,8881,8881,8501,87239,0001,872
2022-04-061,9501,9571,9171,91732,8001,917
2022-04-051,9922,0031,9721,97836,1001,978
2022-04-041,9891,9921,9571,96519,3001,965
2022-04-011,9662,0021,9371,98940,3001,989
2022-03-311,9792,0061,9681,96856,7001,968
2022-03-301,9821,9871,9501,98669,3001,986
2022-03-292,0372,0401,9771,98666,2001,986
2022-03-282,0262,0332,0092,02137,1002,021
2022-03-252,0422,0492,0092,02142,5002,021
2022-03-242,0002,0311,9822,03140,4002,031
2022-03-232,0132,0302,0042,01466,9002,014
2022-03-222,0292,0351,9982,00950,3002,009
2022-03-181,9802,0021,9722,00289,2002,002
2022-03-171,9822,0031,9461,98753,6001,987
2022-03-161,9191,9331,8991,92331,1001,923
2022-03-151,8711,9211,8701,89863,1001,898
2022-03-141,8891,8901,8501,86836,3001,868
2022-03-111,8851,9071,8531,86258,4001,862
2022-03-101,9101,9151,8831,90581,6001,905
2022-03-091,8351,8611,8201,84452,6001,844
2022-03-081,8381,8531,8181,83263,5001,832
2022-03-071,8751,8921,8491,86355,2001,863
2022-03-041,9251,9471,8841,90282,6001,902
2022-03-031,9751,9871,9411,95643,9001,956
2022-03-021,9892,0031,9721,98024,9001,980
2022-03-012,0662,0772,0312,03634,9002,036
2022-02-282,0472,0712,0002,05858,7002,058
2022-02-251,9882,0371,9882,03654,4002,036
2022-02-241,9521,9871,9491,97349,0001,973
2022-02-222,0002,0091,9511,98143,6001,981
2022-02-212,0122,0382,0052,03518,2002,035
2022-02-182,0162,0461,9902,04334,3002,043
2022-02-172,0842,0842,0332,04531,9002,045
2022-02-162,0692,0872,0542,07049,9002,070
2022-02-152,0162,0391,9952,02956,0002,029
2022-02-141,9982,0331,9752,01658,1002,016
2022-02-102,0622,0892,0262,04255,2002,042
2022-02-092,0032,0441,9982,04243,7002,042
2022-02-082,0142,0391,9801,99544,0001,995
2022-02-072,0102,0141,9782,01433,4002,014
2022-02-042,0342,0431,9922,01251,0002,012
2022-02-032,0502,0502,0162,03434,2002,034
2022-02-022,0442,0762,0252,05084,0002,050
2022-02-012,0472,0892,0182,03476,5002,034
2022-01-311,9712,0401,9632,03142,3002,031
2022-01-281,9551,9901,9301,97290,4001,972
2022-01-272,0242,0241,9071,91570,7001,915
2022-01-262,0052,0331,9872,00261,2002,002
2022-01-252,0402,0411,9902,00829,8002,008
2022-01-242,0002,0271,9632,02539,7002,025
2022-01-212,0132,0151,9691,99560,5001,995
2022-01-202,0192,0722,0122,02741,8002,027
2022-01-192,0132,0602,0132,01878,8002,018
2022-01-182,0872,0872,0302,03733,8002,037
2022-01-172,1162,1162,0682,08219,0002,082
2022-01-142,0892,0892,0352,08546,9002,085
2022-01-132,1412,1412,1002,11228,2002,112
2022-01-122,1062,1422,0872,13235,1002,132
2022-01-112,1212,1212,0662,06940,8002,069
2022-01-072,1722,1782,1122,11840,4002,118
2022-01-062,2232,2232,1412,14126,5002,141
2022-01-052,2682,2762,2212,25235,1002,252
2022-01-042,2472,2742,2282,26729,2002,267

分割・併合履歴 : [1989-09-26]1株→1.1株 [1984-06-16]1株→1.2株 [1983-12-16]1株→1.25株 [1983-05-11]1株→10株