6859 エスペック(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,090.91 |
| 1985-12-25 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 2,072.73 |
| 1985-12-21 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,181.82 |
| 1985-12-20 | 2,410 | 2,410 | 2,410 | 2,410 | 2,000 | 2,190.91 |
| 1985-12-11 | 2,500 | 2,570 | 2,500 | 2,570 | 3,000 | 2,336.36 |
| 1985-12-10 | 2,480 | 2,520 | 2,480 | 2,500 | 4,000 | 2,272.73 |
| 1985-12-04 | 2,440 | 2,450 | 2,440 | 2,450 | 2,000 | 2,227.27 |
| 1985-11-26 | 2,330 | 2,330 | 2,330 | 2,330 | 1,000 | 2,118.18 |
| 1985-11-25 | 2,340 | 2,340 | 2,330 | 2,330 | 2,000 | 2,118.18 |
| 1985-11-22 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 2,000 |
| 1985-11-21 | 2,150 | 2,200 | 2,120 | 2,200 | 5,000 | 2,000 |
| 1985-11-20 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 1,918.18 |
| 1985-11-14 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,909.09 |
| 1985-11-13 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 1,909.09 |
| 1985-11-12 | 2,170 | 2,170 | 2,170 | 2,170 | 4,000 | 1,972.73 |
| 1985-11-02 | 2,080 | 2,080 | 2,080 | 2,080 | 21,000 | 1,890.91 |
| 1985-10-29 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 1,863.64 |
| 1985-10-25 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,736.36 |
| 1985-10-24 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,736.36 |
| 1985-10-22 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,727.27 |
| 1985-10-18 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,709.09 |
| 1985-10-11 | 1,880 | 1,900 | 1,880 | 1,880 | 13,000 | 1,709.09 |
| 1985-10-09 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,709.09 |
| 1985-10-04 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,727.27 |
| 1985-09-30 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 1,800 |
| 1985-09-26 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,818.18 |
| 1985-09-24 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 1,818.18 |
| 1985-09-20 | 2,040 | 2,040 | 2,000 | 2,000 | 2,000 | 1,818.18 |
| 1985-09-19 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 1,863.64 |
| 1985-09-18 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 1,863.64 |
| 1985-09-11 | 1,810 | 1,850 | 1,800 | 1,850 | 39,000 | 1,681.82 |
| 1985-09-06 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,645.45 |
| 1985-09-05 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,654.55 |
| 1985-09-02 | 1,830 | 1,830 | 1,800 | 1,800 | 3,000 | 1,636.36 |
| 1985-08-30 | 1,800 | 1,830 | 1,800 | 1,830 | 8,000 | 1,663.64 |
| 1985-08-28 | 1,850 | 1,850 | 1,830 | 1,850 | 48,000 | 1,681.82 |
| 1985-08-26 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,681.82 |
| 1985-08-23 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 1,672.73 |
| 1985-08-22 | 1,800 | 1,800 | 1,790 | 1,790 | 2,000 | 1,627.27 |
| 1985-08-21 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,681.82 |
| 1985-08-20 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,727.27 |
| 1985-08-19 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,727.27 |
| 1985-08-16 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,718.18 |
| 1985-08-15 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,718.18 |
| 1985-08-14 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 1,772.73 |
| 1985-08-13 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,772.73 |
| 1985-08-12 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 1,809.09 |
| 1985-08-08 | 2,000 | 2,000 | 1,980 | 1,980 | 4,000 | 1,800 |
| 1985-08-07 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,818.18 |
| 1985-08-06 | 2,060 | 2,060 | 2,050 | 2,050 | 14,000 | 1,863.64 |
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
