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