6859 エスペック(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,350	2,370	2,300	2,300	61,000	2,300
1989-12-28	2,390	2,390	2,320	2,350	30,000	2,350
1989-12-27	2,340	2,410	2,310	2,400	178,000	2,400
1989-12-26	2,320	2,340	2,270	2,340	77,000	2,340
1989-12-25	2,270	2,320	2,270	2,320	99,000	2,320
1989-12-22	2,210	2,270	2,200	2,240	144,000	2,240
1989-12-21	2,200	2,220	2,150	2,150	43,000	2,150
1989-12-20	2,180	2,180	2,180	2,180	20,000	2,180
1989-12-19	2,210	2,210	2,170	2,170	36,000	2,170
1989-12-18	2,180	2,230	2,180	2,210	68,000	2,210
1989-12-15	2,060	2,180	2,060	2,180	124,000	2,180
1989-12-14	2,100	2,120	2,050	2,060	70,000	2,060
1989-12-13	2,100	2,120	2,100	2,100	33,000	2,100
1989-12-12	2,080	2,120	2,070	2,100	77,000	2,100
1989-12-11	2,080	2,140	2,080	2,080	11,000	2,080
1989-12-08	2,130	2,130	2,080	2,080	44,000	2,080
1989-12-07	2,150	2,150	2,100	2,100	37,000	2,100
1989-12-06	2,080	2,120	2,080	2,120	8,000	2,120
1989-12-05	2,100	2,100	2,070	2,070	36,000	2,070
1989-12-04	2,070	2,100	2,070	2,100	9,000	2,100
1989-12-01	2,070	2,120	2,060	2,060	15,000	2,060
1989-11-30	2,110	2,120	2,100	2,110	25,000	2,110
1989-11-29	2,120	2,120	2,100	2,120	29,000	2,120
1989-11-28	2,140	2,150	2,110	2,150	28,000	2,150
1989-11-27	2,060	2,150	2,060	2,150	17,000	2,150
1989-11-24	2,070	2,100	2,070	2,090	31,000	2,090
1989-11-22	2,060	2,060	2,060	2,060	7,000	2,060
1989-11-21	2,080	2,140	2,060	2,060	6,000	2,060
1989-11-17	2,090	2,090	2,050	2,050	8,000	2,050
1989-11-16	2,110	2,110	2,100	2,100	13,000	2,100
1989-11-14	2,130	2,130	2,110	2,110	4,000	2,110
1989-11-13	2,140	2,160	2,140	2,140	18,000	2,140
1989-11-10	2,140	2,150	2,110	2,140	29,000	2,140
1989-11-09	2,090	2,200	2,090	2,100	63,000	2,100
1989-11-08	2,100	2,100	2,050	2,050	23,000	2,050
1989-11-07	2,200	2,200	2,100	2,100	42,000	2,100
1989-11-06	2,100	2,150	2,100	2,150	21,000	2,150
1989-11-02	2,080	2,100	2,080	2,100	20,000	2,100
1989-11-01	2,080	2,090	2,070	2,090	26,000	2,090
1989-10-31	2,120	2,130	2,100	2,100	66,000	2,100
1989-10-30	2,120	2,120	2,110	2,120	29,000	2,120
1989-10-27	2,120	2,150	2,110	2,120	42,000	2,120
1989-10-26	2,210	2,210	2,100	2,100	25,000	2,100
1989-10-25	2,260	2,260	2,230	2,250	29,000	2,250
1989-10-24	2,330	2,350	2,270	2,270	27,000	2,270
1989-10-23	2,330	2,350	2,290	2,290	16,000	2,290
1989-10-20	2,320	2,330	2,300	2,330	9,000	2,330
1989-10-19	2,290	2,300	2,290	2,300	27,000	2,300
1989-10-18	2,280	2,290	2,280	2,290	11,000	2,290
1989-10-17	2,350	2,430	2,350	2,430	44,000	2,430
1989-10-16	2,290	2,290	2,290	2,290	9,000	2,290
1989-10-13	2,480	2,480	2,450	2,450	7,000	2,450
1989-10-12	2,500	2,510	2,500	2,510	38,000	2,510
1989-10-11	2,500	2,520	2,490	2,500	66,000	2,500
1989-10-09	2,550	2,550	2,500	2,540	50,000	2,540
1989-10-06	2,340	2,500	2,330	2,500	33,000	2,500
1989-10-05	2,300	2,360	2,300	2,350	11,000	2,350
1989-10-04	2,330	2,340	2,300	2,300	41,000	2,300
1989-10-03	2,300	2,310	2,300	2,310	9,000	2,310
1989-10-02	2,270	2,300	2,270	2,300	6,000	2,300
1989-09-29	2,260	2,300	2,260	2,300	10,000	2,300
1989-09-28	2,260	2,260	2,230	2,230	3,000	2,230
1989-09-27	2,260	2,300	2,260	2,260	20,000	2,260
1989-09-26	2,300	2,310	2,260	2,260	36,000	2,260
1989-09-25	2,300	2,350	2,300	2,310	127,000	2,100
1989-09-22	2,260	2,300	2,250	2,280	52,000	2,072.73
1989-09-21	2,290	2,300	2,260	2,260	39,000	2,054.55
1989-09-20	2,300	2,330	2,300	2,330	19,000	2,118.18
1989-09-19	2,300	2,300	2,300	2,300	10,000	2,090.91
1989-09-18	2,320	2,340	2,300	2,300	10,000	2,090.91
1989-09-14	2,390	2,390	2,300	2,300	16,000	2,090.91
1989-09-13	2,390	2,420	2,390	2,390	20,000	2,172.73
1989-09-12	2,400	2,400	2,390	2,390	20,000	2,172.73
1989-09-11	2,410	2,450	2,400	2,450	37,000	2,227.27
1989-09-08	2,400	2,430	2,380	2,410	204,000	2,190.91
1989-09-07	2,400	2,400	2,370	2,370	46,000	2,154.55
1989-09-06	2,440	2,450	2,400	2,430	108,000	2,209.09
1989-09-05	2,380	2,470	2,370	2,470	44,000	2,245.45
1989-09-04	2,400	2,400	2,380	2,380	13,000	2,163.64
1989-09-01	2,410	2,430	2,400	2,400	89,000	2,181.82
1989-08-31	2,500	2,500	2,420	2,450	123,000	2,227.27
1989-08-30	2,390	2,520	2,380	2,520	284,000	2,290.91
1989-08-29	2,380	2,380	2,350	2,370	17,000	2,154.55
1989-08-28	2,370	2,390	2,370	2,390	44,000	2,172.73
1989-08-25	2,370	2,380	2,370	2,370	26,000	2,154.55
1989-08-24	2,380	2,390	2,350	2,370	30,000	2,154.55
1989-08-23	2,390	2,390	2,370	2,380	31,000	2,163.64
1989-08-22	2,370	2,390	2,350	2,360	128,000	2,145.45
1989-08-21	2,340	2,370	2,340	2,360	79,000	2,145.45
1989-08-18	2,300	2,320	2,300	2,320	25,000	2,109.09
1989-08-17	2,260	2,350	2,260	2,330	138,000	2,118.18
1989-08-16	2,230	2,270	2,220	2,270	18,000	2,063.64
1989-08-15	2,290	2,290	2,200	2,200	33,000	2,000
1989-08-14	2,220	2,250	2,220	2,250	41,000	2,045.45
1989-08-11	2,210	2,220	2,200	2,220	27,000	2,018.18
1989-08-10	2,170	2,200	2,170	2,200	13,000	2,000
1989-08-09	2,220	2,220	2,160	2,160	13,000	1,963.64
1989-08-08	2,160	2,230	2,160	2,200	19,000	2,000
1989-08-07	2,200	2,200	2,190	2,200	28,000	2,000
1989-08-04	2,200	2,200	2,200	2,200	11,000	2,000
1989-08-03	2,200	2,200	2,200	2,200	10,000	2,000
1989-08-01	2,200	2,200	2,170	2,200	16,000	2,000
1989-07-31	2,190	2,200	2,170	2,170	27,000	1,972.73
1989-07-28	2,200	2,240	2,160	2,220	39,000	2,018.18
1989-07-27	2,250	2,280	2,210	2,210	34,000	2,009.09
1989-07-26	2,250	2,250	2,250	2,250	16,000	2,045.45
1989-07-25	2,270	2,270	2,250	2,250	32,000	2,045.45
1989-07-24	2,260	2,260	2,250	2,260	12,000	2,054.55
1989-07-21	2,270	2,270	2,260	2,260	8,000	2,054.55
1989-07-20	2,270	2,270	2,260	2,270	13,000	2,063.64
1989-07-19	2,270	2,280	2,270	2,270	18,000	2,063.64
1989-07-18	2,270	2,270	2,270	2,270	3,000	2,063.64
1989-07-14	2,300	2,300	2,260	2,300	40,000	2,090.91
1989-07-13	2,330	2,330	2,300	2,320	58,000	2,109.09
1989-07-12	2,300	2,300	2,270	2,280	80,000	2,072.73
1989-07-11	2,300	2,300	2,260	2,300	65,000	2,090.91
1989-07-10	2,300	2,300	2,260	2,260	97,000	2,054.55
1989-07-07	2,220	2,240	2,220	2,240	38,000	2,036.36
1989-07-06	2,210	2,210	2,200	2,210	21,000	2,009.09
1989-07-05	2,300	2,310	2,250	2,250	50,000	2,045.45
1989-07-04	2,310	2,320	2,280	2,300	69,000	2,090.91
1989-07-03	2,250	2,350	2,240	2,300	83,000	2,090.91
1989-06-30	2,290	2,290	2,170	2,250	25,000	2,045.45
1989-06-29	2,200	2,280	2,200	2,280	93,000	2,072.73
1989-06-28	2,110	2,190	2,100	2,160	88,000	1,963.64
1989-06-27	2,140	2,150	2,100	2,100	16,000	1,909.09
1989-06-26	2,190	2,190	2,180	2,180	7,000	1,981.82
1989-06-23	2,260	2,270	2,220	2,230	17,000	2,027.27
1989-06-22	2,320	2,320	2,260	2,260	59,000	2,054.55
1989-06-21	2,340	2,340	2,280	2,330	129,000	2,118.18
1989-06-20	2,270	2,320	2,250	2,310	228,000	2,100
1989-06-19	2,200	2,280	2,160	2,230	278,000	2,027.27
1989-06-16	2,280	2,300	2,160	2,160	274,000	1,963.64
1989-06-15	2,050	2,400	2,010	2,390	904,000	2,172.73
1989-06-14	2,050	2,100	2,010	2,010	121,000	1,827.27
1989-06-13	2,050	2,050	2,010	2,010	19,000	1,827.27
1989-06-12	2,030	2,030	2,030	2,030	4,000	1,845.45
1989-06-09	2,000	2,030	2,000	2,030	9,000	1,845.45
1989-06-08	2,020	2,050	2,010	2,010	15,000	1,827.27
1989-06-07	2,040	2,050	2,000	2,050	13,000	1,863.64
1989-06-06	2,010	2,040	2,000	2,000	54,000	1,818.18
1989-06-05	2,030	2,030	2,000	2,010	34,000	1,827.27
1989-06-02	2,000	2,020	2,000	2,020	30,000	1,836.36
1989-06-01	2,000	2,000	2,000	2,000	22,000	1,818.18
1989-05-31	1,950	2,000	1,950	1,970	10,000	1,790.91
1989-05-30	1,930	1,930	1,930	1,930	1,000	1,754.55
1989-05-29	1,980	1,980	1,920	1,920	25,000	1,745.45
1989-05-26	1,980	1,980	1,920	1,960	6,000	1,781.82
1989-05-25	1,990	1,990	1,990	1,990	1,000	1,809.09
1989-05-24	2,000	2,000	2,000	2,000	4,000	1,818.18
1989-05-23	2,000	2,000	1,930	1,930	4,000	1,754.55
1989-05-22	2,000	2,000	2,000	2,000	10,000	1,818.18
1989-05-19	1,980	2,000	1,980	2,000	60,000	1,818.18
1989-05-18	1,980	1,980	1,980	1,980	4,000	1,800
1989-05-17	1,900	1,990	1,900	1,990	19,000	1,809.09
1989-05-16	1,880	1,880	1,860	1,860	3,000	1,690.91
1989-05-15	1,890	1,890	1,890	1,890	13,000	1,718.18
1989-05-12	1,980	1,980	1,920	1,950	13,000	1,772.73
1989-05-11	1,980	1,980	1,980	1,980	9,000	1,800
1989-05-10	1,940	2,000	1,940	2,000	23,000	1,818.18
1989-05-09	1,900	1,930	1,900	1,920	7,000	1,745.45
1989-05-08	1,900	1,900	1,890	1,890	10,000	1,718.18
1989-05-02	1,920	1,920	1,890	1,890	7,000	1,718.18
1989-05-01	1,930	1,930	1,920	1,920	34,000	1,745.45
1989-04-28	1,810	1,900	1,800	1,900	6,000	1,727.27
1989-04-26	1,900	1,900	1,900	1,900	1,000	1,727.27
1989-04-25	1,900	1,910	1,900	1,910	7,000	1,736.36
1989-04-24	1,910	1,910	1,910	1,910	5,000	1,736.36
1989-04-21	1,900	1,910	1,900	1,910	4,000	1,736.36
1989-04-20	1,910	1,910	1,910	1,910	5,000	1,736.36
1989-04-18	1,920	1,920	1,920	1,920	4,000	1,745.45
1989-04-13	1,910	1,910	1,880	1,880	7,000	1,709.09
1989-04-12	1,900	1,910	1,900	1,910	17,000	1,736.36
1989-04-10	1,840	1,840	1,810	1,810	36,000	1,645.45
1989-04-07	1,790	1,800	1,780	1,780	7,000	1,618.18
1989-04-05	1,890	1,890	1,890	1,890	4,000	1,718.18
1989-04-04	1,890	1,890	1,890	1,890	5,000	1,718.18
1989-04-03	1,890	1,890	1,890	1,890	9,000	1,718.18
1989-03-31	1,890	1,890	1,890	1,890	4,000	1,718.18
1989-03-29	1,850	1,850	1,850	1,850	15,000	1,681.82
1989-03-28	1,800	1,800	1,800	1,800	1,000	1,636.36
1989-03-27	1,790	1,790	1,790	1,790	2,000	1,627.27
1989-03-24	1,790	1,790	1,790	1,790	4,000	1,627.27
1989-03-23	1,740	1,810	1,740	1,810	13,000	1,645.45
1989-03-22	1,770	1,770	1,770	1,770	5,000	1,609.09
1989-03-20	1,850	1,850	1,800	1,800	9,000	1,636.36
1989-03-15	1,950	1,980	1,950	1,980	12,000	1,800
1989-03-14	1,960	1,960	1,950	1,950	26,000	1,772.73
1989-03-13	1,960	1,960	1,960	1,960	3,000	1,781.82
1989-03-10	1,990	2,000	1,990	2,000	9,000	1,818.18
1989-03-09	2,000	2,000	2,000	2,000	16,000	1,818.18
1989-03-08	2,000	2,000	1,990	2,000	16,000	1,818.18
1989-03-07	1,990	1,990	1,990	1,990	15,000	1,809.09
1989-03-06	2,000	2,000	1,990	1,990	35,000	1,809.09
1989-03-03	1,990	2,010	1,990	2,010	23,000	1,827.27
1989-02-28	2,020	2,020	2,010	2,010	8,000	1,827.27
1989-02-23	2,030	2,060	2,030	2,060	25,000	1,872.73
1989-02-22	1,990	2,040	1,990	2,040	25,000	1,854.55
1989-02-21	1,980	1,990	1,980	1,990	6,000	1,809.09
1989-02-20	2,000	2,000	2,000	2,000	6,000	1,818.18
1989-02-17	2,000	2,010	1,980	2,000	9,000	1,818.18
1989-02-14	2,120	2,120	2,120	2,120	1,000	1,927.27
1989-02-13	2,150	2,150	2,130	2,130	12,000	1,936.36
1989-02-10	2,070	2,070	2,070	2,070	2,000	1,881.82
1989-02-07	2,070	2,070	2,070	2,070	7,000	1,881.82
1989-02-06	2,150	2,150	2,140	2,150	5,000	1,954.55
1989-02-03	2,160	2,160	2,160	2,160	12,000	1,963.64
1989-02-01	2,170	2,180	2,140	2,160	41,000	1,963.64
1989-01-30	2,190	2,190	2,170	2,170	6,000	1,972.73
1989-01-27	2,020	2,150	2,020	2,150	27,000	1,954.55
1989-01-26	2,060	2,100	2,060	2,060	22,000	1,872.73
1989-01-25	2,020	2,060	2,020	2,060	5,000	1,872.73
1989-01-24	2,030	2,070	2,000	2,050	52,000	1,863.64
1989-01-23	2,200	2,200	2,190	2,190	40,000	1,990.91
1989-01-20	2,100	2,200	2,100	2,200	282,000	2,000
1989-01-19	1,980	2,100	1,980	2,100	67,000	1,909.09
1989-01-18	1,950	2,000	1,920	2,000	71,000	1,818.18
1989-01-17	1,900	1,950	1,900	1,950	44,000	1,772.73
1989-01-13	1,820	1,900	1,820	1,900	23,000	1,727.27
1989-01-12	1,780	1,780	1,780	1,780	6,000	1,618.18
1989-01-11	1,800	1,810	1,800	1,800	25,000	1,636.36
1989-01-10	1,770	1,820	1,760	1,820	33,000	1,654.55
1989-01-09	1,760	1,760	1,760	1,760	1,000	1,600
1989-01-06	1,800	1,800	1,760	1,800	15,000	1,636.36
1989-01-05	1,780	1,780	1,690	1,780	36,000	1,618.18
1989-01-04	1,780	1,780	1,780	1,780	2,000	1,618.18

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30