6859 エスペック(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-02	2,064	2,160	2,064	2,156	163,600	2,156
2023-06-01	2,022	2,064	2,014	2,059	87,500	2,059
2023-05-31	2,050	2,057	2,009	2,020	100,300	2,020
2023-05-30	2,043	2,064	2,036	2,064	117,200	2,064
2023-05-29	2,075	2,075	2,039	2,043	84,700	2,043
2023-05-26	2,042	2,057	2,031	2,039	64,200	2,039
2023-05-25	2,020	2,049	2,004	2,042	61,800	2,042
2023-05-24	2,043	2,046	2,017	2,030	48,300	2,030
2023-05-23	2,074	2,074	2,040	2,052	56,700	2,052
2023-05-22	2,060	2,080	2,052	2,065	53,000	2,065
2023-05-19	2,061	2,077	2,052	2,058	98,200	2,058
2023-05-18	2,068	2,075	2,052	2,063	74,300	2,063
2023-05-17	2,060	2,077	2,048	2,068	63,600	2,068
2023-05-16	2,087	2,087	2,037	2,067	53,500	2,067
2023-05-15	2,092	2,116	2,072	2,077	77,100	2,077
2023-05-12	2,021	2,050	2,015	2,048	38,600	2,048
2023-05-11	2,050	2,068	2,018	2,025	47,300	2,025
2023-05-10	2,095	2,095	2,048	2,076	54,200	2,076
2023-05-09	2,083	2,107	2,083	2,105	33,400	2,105
2023-05-08	2,077	2,093	2,074	2,080	32,700	2,080
2023-05-02	2,067	2,096	2,061	2,092	24,200	2,092
2023-05-01	2,069	2,080	2,059	2,067	20,100	2,067
2023-04-28	2,037	2,054	2,023	2,048	44,200	2,048
2023-04-27	1,988	2,001	1,980	1,997	21,900	1,997
2023-04-26	1,995	2,005	1,973	1,988	45,600	1,988
2023-04-25	2,023	2,041	2,018	2,020	20,600	2,020
2023-04-24	2,013	2,019	2,000	2,014	18,000	2,014
2023-04-21	2,001	2,041	1,991	2,019	22,600	2,019
2023-04-20	1,990	2,019	1,990	2,008	24,100	2,008
2023-04-19	2,016	2,016	1,985	2,011	43,000	2,011
2023-04-18	2,040	2,040	2,023	2,028	27,000	2,028
2023-04-17	2,019	2,019	1,985	2,010	30,900	2,010
2023-04-14	2,020	2,026	2,002	2,004	58,100	2,004
2023-04-13	2,028	2,028	2,006	2,013	43,400	2,013
2023-04-12	2,027	2,037	2,020	2,028	20,500	2,028
2023-04-11	2,011	2,026	2,001	2,021	41,100	2,021
2023-04-10	2,025	2,029	1,995	1,998	37,800	1,998
2023-04-07	2,001	2,023	1,998	2,013	26,100	2,013
2023-04-06	1,973	1,993	1,965	1,982	45,100	1,982
2023-04-05	2,035	2,048	1,988	2,003	35,700	2,003
2023-04-04	2,014	2,050	2,014	2,050	38,700	2,050
2023-04-03	2,050	2,050	2,016	2,024	46,300	2,024
2023-03-31	2,005	2,038	2,005	2,035	35,100	2,035
2023-03-30	2,022	2,022	1,992	2,005	36,000	2,005
2023-03-29	2,015	2,043	1,999	2,040	55,100	2,040
2023-03-28	2,002	2,021	1,998	2,008	49,300	2,008
2023-03-27	2,030	2,030	2,000	2,001	30,500	2,001
2023-03-24	2,006	2,019	1,979	2,013	33,900	2,013
2023-03-23	1,990	1,991	1,961	1,988	34,700	1,988
2023-03-22	1,968	2,008	1,968	1,998	58,400	1,998
2023-03-20	1,990	1,990	1,928	1,930	79,700	1,930
2023-03-17	1,997	2,015	1,986	2,004	83,800	2,004
2023-03-16	1,990	2,013	1,981	1,995	34,100	1,995
2023-03-15	2,004	2,047	2,004	2,029	33,300	2,029
2023-03-14	2,008	2,032	1,993	2,015	83,100	2,015
2023-03-13	2,019	2,034	2,007	2,034	55,600	2,034
2023-03-10	2,061	2,094	2,054	2,064	81,500	2,064
2023-03-09	2,100	2,117	2,092	2,103	52,100	2,103
2023-03-08	2,060	2,108	2,059	2,089	58,700	2,089
2023-03-07	2,061	2,090	2,053	2,082	49,900	2,082
2023-03-06	2,050	2,064	2,041	2,062	92,100	2,062
2023-03-03	2,002	2,048	2,002	2,044	45,800	2,044
2023-03-02	2,020	2,026	1,995	2,000	43,800	2,000
2023-03-01	2,012	2,026	2,001	2,021	46,500	2,021
2023-02-28	2,039	2,039	2,016	2,031	32,700	2,031
2023-02-27	2,027	2,033	2,010	2,029	32,100	2,029
2023-02-24	2,007	2,046	2,007	2,043	34,700	2,043
2023-02-22	1,971	2,004	1,968	1,992	30,200	1,992
2023-02-21	2,012	2,012	1,985	1,998	35,200	1,998
2023-02-20	2,000	2,036	2,000	2,029	44,400	2,029
2023-02-17	2,035	2,044	2,006	2,006	19,800	2,006
2023-02-16	2,028	2,057	2,025	2,056	43,000	2,056
2023-02-15	2,013	2,025	2,004	2,022	39,500	2,022
2023-02-14	2,051	2,059	1,991	2,013	86,600	2,013
2023-02-13	2,080	2,093	2,049	2,051	23,500	2,051
2023-02-10	2,072	2,105	2,051	2,092	37,300	2,092
2023-02-09	2,049	2,079	2,033	2,076	26,200	2,076
2023-02-08	2,042	2,057	2,032	2,054	35,900	2,054
2023-02-07	2,058	2,076	2,044	2,050	62,100	2,050
2023-02-06	2,050	2,060	2,044	2,051	33,700	2,051
2023-02-03	2,040	2,069	2,034	2,043	26,000	2,043
2023-02-02	2,020	2,079	2,020	2,040	35,300	2,040
2023-02-01	2,021	2,049	2,021	2,022	24,200	2,022
2023-01-31	2,000	2,029	2,000	2,016	35,200	2,016
2023-01-30	2,027	2,032	2,000	2,000	34,000	2,000
2023-01-27	2,022	2,032	2,000	2,001	51,200	2,001
2023-01-26	2,027	2,048	2,014	2,032	67,900	2,032
2023-01-25	1,976	1,981	1,959	1,974	21,100	1,974
2023-01-24	1,946	1,986	1,940	1,976	59,000	1,976
2023-01-23	1,907	1,926	1,896	1,918	24,100	1,918
2023-01-20	1,884	1,893	1,874	1,888	23,400	1,888
2023-01-19	1,897	1,910	1,872	1,897	25,800	1,897
2023-01-18	1,865	1,906	1,857	1,889	30,700	1,889
2023-01-17	1,838	1,872	1,838	1,866	17,400	1,866
2023-01-16	1,821	1,859	1,821	1,839	32,600	1,839
2023-01-13	1,883	1,888	1,850	1,852	30,300	1,852
2023-01-12	1,897	1,906	1,888	1,896	27,900	1,896
2023-01-11	1,879	1,889	1,874	1,889	19,700	1,889
2023-01-10	1,826	1,871	1,826	1,862	48,200	1,862
2023-01-06	1,806	1,831	1,797	1,824	41,800	1,824
2023-01-05	1,834	1,837	1,811	1,817	31,800	1,817
2023-01-04	1,898	1,898	1,835	1,835	17,400	1,835

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