6859 エスペック(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 1,518.18 |
| 1987-12-26 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 1,518.18 |
| 1987-12-25 | 1,620 | 1,690 | 1,600 | 1,680 | 16,000 | 1,527.27 |
| 1987-12-24 | 1,700 | 1,700 | 1,620 | 1,620 | 6,000 | 1,472.73 |
| 1987-12-23 | 1,570 | 1,690 | 1,570 | 1,690 | 11,000 | 1,536.36 |
| 1987-12-22 | 1,600 | 1,610 | 1,580 | 1,600 | 10,000 | 1,454.55 |
| 1987-12-21 | 1,590 | 1,600 | 1,590 | 1,600 | 2,000 | 1,454.55 |
| 1987-12-18 | 1,620 | 1,620 | 1,620 | 1,620 | 4,000 | 1,472.73 |
| 1987-12-17 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 1,436.36 |
| 1987-12-16 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 1,436.36 |
| 1987-12-15 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,436.36 |
| 1987-12-14 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,445.45 |
| 1987-12-11 | 1,560 | 1,570 | 1,560 | 1,570 | 6,000 | 1,427.27 |
| 1987-12-10 | 1,650 | 1,650 | 1,650 | 1,650 | 8,000 | 1,500 |
| 1987-12-09 | 1,620 | 1,650 | 1,600 | 1,650 | 10,000 | 1,500 |
| 1987-12-07 | 1,590 | 1,590 | 1,480 | 1,480 | 12,000 | 1,345.45 |
| 1987-12-05 | 1,580 | 1,590 | 1,550 | 1,580 | 5,000 | 1,436.36 |
| 1987-12-04 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,454.55 |
| 1987-12-03 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,500 |
| 1987-12-01 | 1,630 | 1,650 | 1,630 | 1,650 | 5,000 | 1,500 |
| 1987-11-30 | 1,660 | 1,660 | 1,650 | 1,650 | 6,000 | 1,500 |
| 1987-11-28 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,509.09 |
| 1987-11-27 | 1,680 | 1,700 | 1,680 | 1,700 | 4,000 | 1,545.45 |
| 1987-11-26 | 1,750 | 1,750 | 1,710 | 1,710 | 4,000 | 1,554.55 |
| 1987-11-25 | 1,700 | 1,750 | 1,680 | 1,750 | 14,000 | 1,590.91 |
| 1987-11-24 | 1,670 | 1,700 | 1,640 | 1,700 | 4,000 | 1,545.45 |
| 1987-11-20 | 1,660 | 1,670 | 1,660 | 1,670 | 3,000 | 1,518.18 |
| 1987-11-19 | 1,620 | 1,660 | 1,620 | 1,660 | 2,000 | 1,509.09 |
| 1987-11-18 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,472.73 |
| 1987-11-17 | 1,660 | 1,660 | 1,650 | 1,650 | 5,000 | 1,500 |
| 1987-11-16 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,454.55 |
| 1987-11-13 | 1,630 | 1,630 | 1,630 | 1,630 | 5,000 | 1,481.82 |
| 1987-11-11 | 1,550 | 1,550 | 1,450 | 1,470 | 18,000 | 1,336.36 |
| 1987-11-10 | 1,570 | 1,570 | 1,560 | 1,560 | 3,000 | 1,418.18 |
| 1987-11-09 | 1,550 | 1,550 | 1,550 | 1,550 | 55,000 | 1,409.09 |
| 1987-11-05 | 1,710 | 1,710 | 1,700 | 1,700 | 13,000 | 1,545.45 |
| 1987-11-04 | 1,720 | 1,720 | 1,710 | 1,710 | 4,000 | 1,554.55 |
| 1987-11-02 | 1,710 | 1,750 | 1,710 | 1,750 | 3,000 | 1,590.91 |
| 1987-10-31 | 1,650 | 1,650 | 1,650 | 1,650 | 20,000 | 1,500 |
| 1987-10-30 | 1,720 | 1,720 | 1,640 | 1,660 | 20,000 | 1,509.09 |
| 1987-10-28 | 1,740 | 1,800 | 1,740 | 1,800 | 23,000 | 1,636.36 |
| 1987-10-27 | 1,820 | 1,820 | 1,720 | 1,740 | 15,000 | 1,581.82 |
| 1987-10-26 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,718.18 |
| 1987-10-23 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 1,727.27 |
| 1987-10-21 | 2,000 | 2,000 | 2,000 | 2,000 | 27,000 | 1,818.18 |
| 1987-10-19 | 2,040 | 2,040 | 2,040 | 2,040 | 7,000 | 1,854.55 |
| 1987-10-16 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 1,909.09 |
| 1987-10-14 | 2,150 | 2,150 | 2,140 | 2,150 | 7,000 | 1,954.55 |
| 1987-10-13 | 2,170 | 2,170 | 2,170 | 2,170 | 2,000 | 1,972.73 |
| 1987-10-12 | 2,170 | 2,170 | 2,170 | 2,170 | 8,000 | 1,972.73 |
| 1987-10-09 | 2,240 | 2,240 | 2,150 | 2,170 | 13,000 | 1,972.73 |
| 1987-10-08 | 2,240 | 2,240 | 2,200 | 2,200 | 7,000 | 2,000 |
| 1987-10-07 | 2,250 | 2,250 | 2,160 | 2,160 | 11,000 | 1,963.64 |
| 1987-10-06 | 2,160 | 2,300 | 2,110 | 2,250 | 28,000 | 2,045.45 |
| 1987-10-05 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 2,000 |
| 1987-10-03 | 2,200 | 2,240 | 2,200 | 2,240 | 3,000 | 2,036.36 |
| 1987-10-02 | 2,150 | 2,160 | 2,140 | 2,160 | 11,000 | 1,963.64 |
| 1987-10-01 | 2,250 | 2,250 | 2,110 | 2,110 | 24,000 | 1,918.18 |
| 1987-09-30 | 2,140 | 2,270 | 2,100 | 2,270 | 21,000 | 2,063.64 |
| 1987-09-29 | 2,110 | 2,150 | 2,110 | 2,150 | 7,000 | 1,954.55 |
| 1987-09-28 | 2,100 | 2,150 | 2,100 | 2,150 | 10,000 | 1,954.55 |
| 1987-09-26 | 2,100 | 2,110 | 2,060 | 2,100 | 28,000 | 1,909.09 |
| 1987-09-25 | 2,090 | 2,100 | 2,060 | 2,100 | 28,000 | 1,909.09 |
| 1987-09-17 | 2,250 | 2,250 | 2,230 | 2,230 | 2,000 | 2,027.27 |
| 1987-09-16 | 2,260 | 2,290 | 2,250 | 2,280 | 6,000 | 2,072.73 |
| 1987-09-14 | 2,300 | 2,300 | 2,270 | 2,300 | 7,000 | 2,090.91 |
| 1987-09-11 | 2,210 | 2,300 | 2,190 | 2,300 | 40,000 | 2,090.91 |
| 1987-09-10 | 2,220 | 2,220 | 2,180 | 2,180 | 18,000 | 1,981.82 |
| 1987-09-09 | 2,210 | 2,240 | 2,180 | 2,180 | 22,000 | 1,981.82 |
| 1987-09-08 | 2,100 | 2,100 | 2,100 | 2,100 | 15,000 | 1,909.09 |
| 1987-09-07 | 2,110 | 2,110 | 2,080 | 2,080 | 23,000 | 1,890.91 |
| 1987-09-05 | 2,170 | 2,200 | 2,070 | 2,070 | 27,000 | 1,881.82 |
| 1987-09-04 | 2,150 | 2,200 | 2,150 | 2,170 | 10,000 | 1,972.73 |
| 1987-09-03 | 2,160 | 2,180 | 2,130 | 2,180 | 11,000 | 1,981.82 |
| 1987-09-02 | 2,210 | 2,210 | 2,160 | 2,160 | 8,000 | 1,963.64 |
| 1987-09-01 | 2,240 | 2,250 | 2,240 | 2,250 | 5,000 | 2,045.45 |
| 1987-08-31 | 2,200 | 2,230 | 2,200 | 2,200 | 11,000 | 2,000 |
| 1987-08-29 | 2,160 | 2,170 | 2,160 | 2,170 | 5,000 | 1,972.73 |
| 1987-08-28 | 2,200 | 2,200 | 2,150 | 2,160 | 23,000 | 1,963.64 |
| 1987-08-27 | 2,300 | 2,300 | 2,250 | 2,250 | 18,000 | 2,045.45 |
| 1987-08-26 | 2,300 | 2,360 | 2,270 | 2,270 | 20,000 | 2,063.64 |
| 1987-08-25 | 2,340 | 2,340 | 2,280 | 2,290 | 19,000 | 2,081.82 |
| 1987-08-24 | 2,230 | 2,230 | 2,120 | 2,120 | 8,000 | 1,927.27 |
| 1987-08-22 | 2,270 | 2,270 | 2,200 | 2,250 | 11,000 | 2,045.45 |
| 1987-08-21 | 2,370 | 2,400 | 2,260 | 2,260 | 22,000 | 2,054.55 |
| 1987-08-20 | 2,290 | 2,350 | 2,260 | 2,340 | 20,000 | 2,127.27 |
| 1987-08-19 | 2,210 | 2,350 | 2,210 | 2,350 | 48,000 | 2,136.36 |
| 1987-08-18 | 2,540 | 2,540 | 2,450 | 2,450 | 37,000 | 2,227.27 |
| 1987-08-17 | 2,570 | 2,580 | 2,500 | 2,570 | 134,000 | 2,336.36 |
| 1987-08-14 | 2,380 | 2,690 | 2,380 | 2,590 | 155,000 | 2,354.55 |
| 1987-08-13 | 2,290 | 2,300 | 2,250 | 2,300 | 98,000 | 2,090.91 |
| 1987-08-12 | 2,250 | 2,250 | 2,140 | 2,250 | 16,000 | 2,045.45 |
| 1987-08-11 | 2,280 | 2,280 | 2,200 | 2,250 | 17,000 | 2,045.45 |
| 1987-08-10 | 2,390 | 2,390 | 2,300 | 2,300 | 74,000 | 2,090.91 |
| 1987-08-07 | 2,130 | 2,310 | 2,120 | 2,310 | 168,000 | 2,100 |
| 1987-08-06 | 2,080 | 2,180 | 2,080 | 2,110 | 62,000 | 1,918.18 |
| 1987-08-05 | 2,080 | 2,090 | 2,060 | 2,080 | 16,000 | 1,890.91 |
| 1987-08-04 | 2,090 | 2,100 | 2,090 | 2,100 | 14,000 | 1,909.09 |
| 1987-08-03 | 2,100 | 2,170 | 2,070 | 2,100 | 37,000 | 1,909.09 |
| 1987-08-01 | 2,060 | 2,100 | 2,030 | 2,100 | 27,000 | 1,909.09 |
| 1987-07-31 | 1,980 | 2,100 | 1,980 | 2,050 | 198,000 | 1,863.64 |
| 1987-07-30 | 2,000 | 2,000 | 1,970 | 2,000 | 42,000 | 1,818.18 |
| 1987-07-29 | 1,860 | 2,030 | 1,850 | 2,030 | 69,000 | 1,845.45 |
| 1987-07-28 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,672.73 |
| 1987-07-25 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,672.73 |
| 1987-07-24 | 1,800 | 1,840 | 1,800 | 1,840 | 3,000 | 1,672.73 |
| 1987-07-23 | 1,850 | 1,850 | 1,800 | 1,810 | 6,000 | 1,645.45 |
| 1987-07-22 | 1,850 | 1,900 | 1,840 | 1,840 | 35,000 | 1,672.73 |
| 1987-07-21 | 1,800 | 1,850 | 1,800 | 1,850 | 17,000 | 1,681.82 |
| 1987-07-20 | 1,810 | 1,820 | 1,800 | 1,800 | 6,000 | 1,636.36 |
| 1987-07-17 | 1,740 | 1,800 | 1,740 | 1,800 | 34,000 | 1,636.36 |
| 1987-07-16 | 1,740 | 1,740 | 1,730 | 1,730 | 2,000 | 1,572.73 |
| 1987-07-15 | 1,750 | 1,750 | 1,710 | 1,740 | 31,000 | 1,581.82 |
| 1987-07-14 | 1,750 | 1,750 | 1,750 | 1,750 | 49,000 | 1,590.91 |
| 1987-07-13 | 1,820 | 1,820 | 1,750 | 1,750 | 143,000 | 1,590.91 |
| 1987-07-10 | 1,800 | 1,820 | 1,800 | 1,820 | 4,000 | 1,654.55 |
| 1987-07-09 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,636.36 |
| 1987-07-08 | 1,820 | 1,820 | 1,770 | 1,770 | 4,000 | 1,609.09 |
| 1987-07-07 | 1,850 | 1,850 | 1,850 | 1,850 | 10,000 | 1,681.82 |
| 1987-07-06 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,681.82 |
| 1987-07-04 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,709.09 |
| 1987-07-03 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,727.27 |
| 1987-07-02 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,727.27 |
| 1987-07-01 | 1,880 | 1,930 | 1,850 | 1,930 | 15,000 | 1,754.55 |
| 1987-06-30 | 1,900 | 1,910 | 1,880 | 1,880 | 15,000 | 1,709.09 |
| 1987-06-29 | 1,960 | 1,960 | 1,950 | 1,950 | 7,000 | 1,772.73 |
| 1987-06-27 | 2,000 | 2,000 | 1,950 | 1,950 | 9,000 | 1,772.73 |
| 1987-06-26 | 1,980 | 1,980 | 1,980 | 1,980 | 2,000 | 1,800 |
| 1987-06-25 | 1,910 | 1,950 | 1,900 | 1,950 | 11,000 | 1,772.73 |
| 1987-06-24 | 1,900 | 1,900 | 1,900 | 1,900 | 35,000 | 1,727.27 |
| 1987-06-23 | 1,880 | 1,880 | 1,850 | 1,850 | 13,000 | 1,681.82 |
| 1987-06-18 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,681.82 |
| 1987-06-16 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,681.82 |
| 1987-06-15 | 1,830 | 1,830 | 1,800 | 1,800 | 8,000 | 1,636.36 |
| 1987-06-12 | 1,750 | 1,800 | 1,750 | 1,800 | 2,000 | 1,636.36 |
| 1987-06-11 | 1,710 | 1,750 | 1,710 | 1,750 | 4,000 | 1,590.91 |
| 1987-06-10 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,545.45 |
| 1987-06-06 | 1,740 | 1,740 | 1,670 | 1,670 | 12,000 | 1,518.18 |
| 1987-06-05 | 1,760 | 1,760 | 1,760 | 1,760 | 4,000 | 1,600 |
| 1987-06-04 | 1,690 | 1,700 | 1,690 | 1,700 | 7,000 | 1,545.45 |
| 1987-06-02 | 1,700 | 1,700 | 1,660 | 1,700 | 6,000 | 1,545.45 |
| 1987-06-01 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 1,536.36 |
| 1987-05-30 | 1,680 | 1,690 | 1,680 | 1,690 | 3,000 | 1,536.36 |
| 1987-05-29 | 1,630 | 1,680 | 1,630 | 1,680 | 4,000 | 1,527.27 |
| 1987-05-28 | 1,650 | 1,650 | 1,630 | 1,630 | 3,000 | 1,481.82 |
| 1987-05-27 | 1,600 | 1,660 | 1,600 | 1,650 | 12,000 | 1,500 |
| 1987-05-26 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,454.55 |
| 1987-05-19 | 1,590 | 1,600 | 1,590 | 1,590 | 3,000 | 1,445.45 |
| 1987-05-18 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,445.45 |
| 1987-05-13 | 1,530 | 1,600 | 1,530 | 1,600 | 4,000 | 1,454.55 |
| 1987-05-12 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,363.64 |
| 1987-05-11 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,363.64 |
| 1987-04-25 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 1,236.36 |
| 1987-04-23 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 1,245.45 |
| 1987-04-22 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,254.55 |
| 1987-04-21 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,272.73 |
| 1987-04-17 | 1,360 | 1,360 | 1,360 | 1,360 | 10,000 | 1,236.36 |
| 1987-04-16 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,227.27 |
| 1987-04-15 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,190.91 |
| 1987-03-31 | 1,570 | 1,600 | 1,560 | 1,600 | 26,000 | 1,454.55 |
| 1987-03-27 | 1,550 | 1,600 | 1,550 | 1,600 | 36,000 | 1,454.55 |
| 1987-03-26 | 1,470 | 1,490 | 1,470 | 1,490 | 4,000 | 1,354.55 |
| 1987-03-25 | 1,470 | 1,480 | 1,470 | 1,470 | 7,000 | 1,336.36 |
| 1987-03-24 | 1,480 | 1,480 | 1,470 | 1,470 | 4,000 | 1,336.36 |
| 1987-03-23 | 1,500 | 1,510 | 1,470 | 1,470 | 13,000 | 1,336.36 |
| 1987-03-20 | 1,490 | 1,510 | 1,490 | 1,510 | 209,000 | 1,372.73 |
| 1987-03-19 | 1,490 | 1,490 | 1,480 | 1,480 | 8,000 | 1,345.45 |
| 1987-03-18 | 1,550 | 1,550 | 1,470 | 1,470 | 16,000 | 1,336.36 |
| 1987-03-17 | 1,600 | 1,600 | 1,550 | 1,600 | 25,000 | 1,454.55 |
| 1987-03-16 | 1,540 | 1,600 | 1,530 | 1,600 | 18,000 | 1,454.55 |
| 1987-03-13 | 1,420 | 1,510 | 1,420 | 1,510 | 10,000 | 1,372.73 |
| 1987-03-12 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 | 1,272.73 |
| 1987-03-11 | 1,390 | 1,400 | 1,350 | 1,350 | 29,000 | 1,227.27 |
| 1987-03-10 | 1,380 | 1,380 | 1,370 | 1,370 | 16,000 | 1,245.45 |
| 1987-03-09 | 1,370 | 1,420 | 1,370 | 1,420 | 39,000 | 1,290.91 |
| 1987-03-06 | 1,380 | 1,380 | 1,370 | 1,370 | 5,000 | 1,245.45 |
| 1987-03-05 | 1,400 | 1,400 | 1,370 | 1,370 | 9,000 | 1,245.45 |
| 1987-03-04 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,290.91 |
| 1987-03-03 | 1,480 | 1,480 | 1,420 | 1,420 | 9,000 | 1,290.91 |
| 1987-03-02 | 1,530 | 1,530 | 1,500 | 1,500 | 6,000 | 1,363.64 |
| 1987-02-28 | 1,510 | 1,540 | 1,500 | 1,540 | 6,000 | 1,400 |
| 1987-02-27 | 1,500 | 1,500 | 1,490 | 1,500 | 3,000 | 1,363.64 |
| 1987-02-20 | 1,420 | 1,420 | 1,410 | 1,410 | 3,000 | 1,281.82 |
| 1987-02-19 | 1,400 | 1,400 | 1,400 | 1,400 | 40,000 | 1,272.73 |
| 1987-01-30 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,481.82 |
| 1987-01-26 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 1,463.64 |
| 1987-01-22 | 1,740 | 1,740 | 1,640 | 1,640 | 9,000 | 1,490.91 |
| 1987-01-19 | 1,760 | 1,760 | 1,760 | 1,760 | 32,000 | 1,600 |
| 1987-01-16 | 1,800 | 1,800 | 1,760 | 1,760 | 3,000 | 1,600 |
| 1987-01-13 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,636.36 |
| 1987-01-12 | 1,850 | 1,850 | 1,800 | 1,800 | 3,000 | 1,636.36 |
| 1987-01-05 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 1,763.64 |
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
