6859 エスペック(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 1,809.09 |
| 1986-12-15 | 1,990 | 1,990 | 1,990 | 1,990 | 15,000 | 1,809.09 |
| 1986-12-12 | 2,000 | 2,000 | 2,000 | 2,000 | 10,000 | 1,818.18 |
| 1986-11-25 | 2,010 | 2,010 | 2,000 | 2,000 | 3,000 | 1,818.18 |
| 1986-11-22 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,818.18 |
| 1986-11-19 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 1,890.91 |
| 1986-11-17 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 1,945.45 |
| 1986-11-11 | 2,100 | 2,100 | 2,080 | 2,100 | 51,000 | 1,909.09 |
| 1986-11-10 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 1,872.73 |
| 1986-10-25 | 2,130 | 2,130 | 2,100 | 2,100 | 10,000 | 1,909.09 |
| 1986-10-24 | 2,000 | 2,100 | 2,000 | 2,090 | 11,000 | 1,900 |
| 1986-10-23 | 1,990 | 1,990 | 1,990 | 1,990 | 2,000 | 1,809.09 |
| 1986-10-21 | 1,950 | 2,000 | 1,950 | 2,000 | 3,000 | 1,818.18 |
| 1986-10-20 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,727.27 |
| 1986-10-17 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,690.91 |
| 1986-10-16 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,645.45 |
| 1986-10-08 | 1,810 | 1,810 | 1,810 | 1,810 | 9,000 | 1,645.45 |
| 1986-10-07 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,645.45 |
| 1986-10-06 | 1,840 | 1,840 | 1,840 | 1,840 | 12,000 | 1,672.73 |
| 1986-10-04 | 1,800 | 1,840 | 1,800 | 1,840 | 3,000 | 1,672.73 |
| 1986-10-03 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,654.55 |
| 1986-10-02 | 1,820 | 1,840 | 1,820 | 1,840 | 3,000 | 1,672.73 |
| 1986-10-01 | 1,860 | 1,860 | 1,850 | 1,850 | 5,000 | 1,681.82 |
| 1986-09-27 | 1,870 | 1,870 | 1,870 | 1,870 | 3,000 | 1,700 |
| 1986-09-26 | 1,900 | 1,910 | 1,880 | 1,880 | 15,000 | 1,709.09 |
| 1986-09-25 | 1,900 | 1,900 | 1,900 | 1,900 | 71,000 | 1,727.27 |
| 1986-09-24 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,727.27 |
| 1986-09-19 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,727.27 |
| 1986-09-18 | 1,900 | 1,900 | 1,900 | 1,900 | 49,000 | 1,727.27 |
| 1986-09-17 | 1,910 | 1,910 | 1,910 | 1,910 | 30,000 | 1,736.36 |
| 1986-09-16 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,781.82 |
| 1986-09-12 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,772.73 |
| 1986-09-11 | 1,930 | 1,930 | 1,930 | 1,930 | 2,000 | 1,754.55 |
| 1986-09-09 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,772.73 |
| 1986-09-06 | 1,980 | 1,980 | 1,980 | 1,980 | 2,000 | 1,800 |
| 1986-09-05 | 1,990 | 1,990 | 1,980 | 1,980 | 3,000 | 1,800 |
| 1986-09-04 | 1,990 | 2,010 | 1,990 | 2,010 | 5,000 | 1,827.27 |
| 1986-09-03 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 1,809.09 |
| 1986-09-02 | 2,020 | 2,020 | 2,000 | 2,000 | 2,000 | 1,818.18 |
| 1986-08-27 | 2,250 | 2,250 | 2,250 | 2,250 | 4,000 | 2,045.45 |
| 1986-08-26 | 2,300 | 2,300 | 2,280 | 2,300 | 54,000 | 2,090.91 |
| 1986-08-25 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 2,090.91 |
| 1986-08-23 | 2,300 | 2,300 | 2,300 | 2,300 | 5,000 | 2,090.91 |
| 1986-08-22 | 2,290 | 2,290 | 2,290 | 2,290 | 3,000 | 2,081.82 |
| 1986-08-07 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,090.91 |
| 1986-08-05 | 2,360 | 2,360 | 2,360 | 2,360 | 5,000 | 2,145.45 |
| 1986-07-28 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,545.45 |
| 1986-07-25 | 2,770 | 2,770 | 2,770 | 2,770 | 1,000 | 2,518.18 |
| 1986-07-24 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,545.45 |
| 1986-07-23 | 2,820 | 2,820 | 2,820 | 2,820 | 1,000 | 2,563.64 |
| 1986-07-22 | 2,830 | 2,830 | 2,830 | 2,830 | 1,000 | 2,572.73 |
| 1986-07-21 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 2,590.91 |
| 1986-07-18 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 2,590.91 |
| 1986-07-17 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 2,590.91 |
| 1986-07-16 | 2,830 | 2,830 | 2,830 | 2,830 | 2,000 | 2,572.73 |
| 1986-07-11 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 2,500 |
| 1986-07-04 | 2,920 | 2,920 | 2,920 | 2,920 | 31,000 | 2,654.55 |
| 1986-07-02 | 2,940 | 2,940 | 2,940 | 2,940 | 2,000 | 2,672.73 |
| 1986-07-01 | 2,940 | 2,940 | 2,940 | 2,940 | 2,000 | 2,672.73 |
| 1986-06-27 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 | 2,681.82 |
| 1986-06-25 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 | 2,681.82 |
| 1986-06-24 | 2,980 | 2,980 | 2,980 | 2,980 | 2,000 | 2,709.09 |
| 1986-06-23 | 2,910 | 2,910 | 2,910 | 2,910 | 2,000 | 2,645.45 |
| 1986-06-19 | 2,990 | 2,990 | 2,990 | 2,990 | 2,000 | 2,718.18 |
| 1986-06-18 | 2,950 | 3,000 | 2,950 | 3,000 | 30,000 | 2,727.27 |
| 1986-06-17 | 2,940 | 2,940 | 2,940 | 2,940 | 2,000 | 2,672.73 |
| 1986-06-16 | 2,970 | 2,970 | 2,970 | 2,970 | 3,000 | 2,700 |
| 1986-06-13 | 3,000 | 3,000 | 3,000 | 3,000 | 22,000 | 2,727.27 |
| 1986-06-12 | 3,000 | 3,000 | 3,000 | 3,000 | 35,000 | 2,727.27 |
| 1986-06-11 | 3,020 | 3,030 | 3,020 | 3,030 | 2,000 | 2,754.55 |
| 1986-06-10 | 3,030 | 3,030 | 3,030 | 3,030 | 2,000 | 2,754.55 |
| 1986-06-09 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 | 2,754.55 |
| 1986-06-07 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 | 2,754.55 |
| 1986-06-06 | 3,000 | 3,000 | 2,950 | 2,950 | 3,000 | 2,681.82 |
| 1986-06-05 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 2,681.82 |
| 1986-06-04 | 3,060 | 3,060 | 3,060 | 3,060 | 1,000 | 2,781.82 |
| 1986-06-03 | 3,060 | 3,060 | 3,060 | 3,060 | 1,000 | 2,781.82 |
| 1986-06-02 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 2,772.73 |
| 1986-05-12 | 3,250 | 3,250 | 3,250 | 3,250 | 3,000 | 2,954.55 |
| 1986-04-30 | 3,150 | 3,150 | 3,150 | 3,150 | 10,000 | 2,863.64 |
| 1986-04-25 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 2,909.09 |
| 1986-04-11 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 | 3,045.45 |
| 1986-04-09 | 3,200 | 3,250 | 3,200 | 3,250 | 160,000 | 2,954.55 |
| 1986-03-25 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 3,000 |
| 1986-03-15 | 3,120 | 3,120 | 3,120 | 3,120 | 15,000 | 2,836.36 |
| 1986-02-27 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 2,727.27 |
| 1986-02-26 | 3,070 | 3,070 | 3,070 | 3,070 | 1,000 | 2,790.91 |
| 1986-02-25 | 3,070 | 3,070 | 3,070 | 3,070 | 1,000 | 2,790.91 |
| 1986-02-24 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 2,772.73 |
| 1986-02-20 | 3,150 | 3,150 | 3,130 | 3,130 | 3,000 | 2,845.45 |
| 1986-02-13 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 3,000 |
| 1986-02-10 | 3,400 | 3,430 | 3,370 | 3,370 | 76,000 | 3,063.64 |
| 1986-02-07 | 3,220 | 3,400 | 3,220 | 3,400 | 5,000 | 3,090.91 |
| 1986-02-06 | 3,200 | 3,200 | 3,170 | 3,200 | 6,000 | 2,909.09 |
| 1986-02-05 | 3,120 | 3,200 | 3,120 | 3,200 | 20,000 | 2,909.09 |
| 1986-02-04 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 | 2,818.18 |
| 1986-02-03 | 2,970 | 3,100 | 2,960 | 3,100 | 8,000 | 2,818.18 |
| 1986-02-01 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 | 2,672.73 |
| 1986-01-29 | 3,000 | 3,000 | 3,000 | 3,000 | 10,000 | 2,727.27 |
| 1986-01-28 | 2,950 | 2,950 | 2,950 | 2,950 | 26,000 | 2,681.82 |
| 1986-01-25 | 2,810 | 2,810 | 2,810 | 2,810 | 1,000 | 2,554.55 |
| 1986-01-22 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,454.55 |
| 1986-01-17 | 2,780 | 2,800 | 2,780 | 2,800 | 16,000 | 2,545.45 |
| 1986-01-16 | 2,400 | 2,400 | 2,400 | 2,400 | 20,000 | 2,181.82 |
| 1986-01-14 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,090.91 |
| 1986-01-08 | 2,380 | 2,380 | 2,380 | 2,380 | 4,000 | 2,163.64 |
| 1986-01-07 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 2,227.27 |
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
