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
2022-01-182,0872,0872,0302,03733,8002,037
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