6859 エスペック(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 673 | 680 | 671 | 671 | 7,000 | 671 |
| 1992-12-29 | 671 | 678 | 670 | 671 | 28,000 | 671 |
| 1992-12-28 | 698 | 698 | 685 | 685 | 12,000 | 685 |
| 1992-12-25 | 697 | 698 | 697 | 698 | 2,000 | 698 |
| 1992-12-24 | 700 | 700 | 699 | 699 | 8,000 | 699 |
| 1992-12-22 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1992-12-21 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 1992-12-18 | 705 | 705 | 705 | 705 | 5,000 | 705 |
| 1992-12-17 | 700 | 705 | 700 | 705 | 13,000 | 705 |
| 1992-12-16 | 705 | 705 | 700 | 700 | 9,000 | 700 |
| 1992-12-15 | 710 | 710 | 701 | 701 | 6,000 | 701 |
| 1992-12-14 | 710 | 720 | 710 | 710 | 17,000 | 710 |
| 1992-12-11 | 710 | 710 | 710 | 710 | 10,000 | 710 |
| 1992-12-10 | 710 | 710 | 710 | 710 | 32,000 | 710 |
| 1992-12-09 | 700 | 700 | 699 | 700 | 24,000 | 700 |
| 1992-12-08 | 710 | 710 | 700 | 710 | 4,000 | 710 |
| 1992-12-07 | 709 | 710 | 709 | 710 | 2,000 | 710 |
| 1992-12-04 | 731 | 731 | 709 | 709 | 4,000 | 709 |
| 1992-12-03 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 1992-12-02 | 708 | 708 | 708 | 708 | 1,000 | 708 |
| 1992-12-01 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 1992-11-30 | 690 | 690 | 685 | 685 | 14,000 | 685 |
| 1992-11-26 | 653 | 657 | 653 | 656 | 7,000 | 656 |
| 1992-11-25 | 652 | 652 | 652 | 652 | 2,000 | 652 |
| 1992-11-24 | 656 | 660 | 650 | 650 | 12,000 | 650 |
| 1992-11-20 | 645 | 655 | 645 | 655 | 8,000 | 655 |
| 1992-11-19 | 662 | 662 | 661 | 661 | 3,000 | 661 |
| 1992-11-18 | 640 | 660 | 640 | 660 | 4,000 | 660 |
| 1992-11-16 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 1992-11-10 | 700 | 700 | 700 | 700 | 9,000 | 700 |
| 1992-11-05 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1992-11-02 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1992-10-30 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1992-10-29 | 739 | 739 | 738 | 738 | 3,000 | 738 |
| 1992-10-26 | 740 | 740 | 740 | 740 | 11,000 | 740 |
| 1992-10-20 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1992-10-19 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 1992-10-16 | 750 | 750 | 740 | 740 | 13,000 | 740 |
| 1992-10-13 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1992-10-12 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1992-10-07 | 750 | 750 | 745 | 750 | 13,000 | 750 |
| 1992-10-02 | 755 | 755 | 746 | 750 | 6,000 | 750 |
| 1992-10-01 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1992-09-29 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1992-09-25 | 781 | 781 | 781 | 781 | 23,000 | 781 |
| 1992-09-24 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 1992-09-22 | 785 | 785 | 785 | 785 | 2,000 | 785 |
| 1992-09-21 | 795 | 795 | 790 | 790 | 4,000 | 790 |
| 1992-09-18 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 1992-09-16 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1992-09-14 | 850 | 850 | 840 | 840 | 3,000 | 840 |
| 1992-09-11 | 872 | 872 | 860 | 870 | 12,000 | 870 |
| 1992-09-10 | 870 | 880 | 870 | 870 | 6,000 | 870 |
| 1992-09-09 | 870 | 870 | 865 | 865 | 11,000 | 865 |
| 1992-09-08 | 875 | 875 | 875 | 875 | 5,000 | 875 |
| 1992-09-07 | 867 | 880 | 867 | 880 | 4,000 | 880 |
| 1992-09-04 | 866 | 867 | 866 | 867 | 3,000 | 867 |
| 1992-09-03 | 880 | 880 | 865 | 865 | 10,000 | 865 |
| 1992-09-02 | 880 | 900 | 880 | 900 | 15,000 | 900 |
| 1992-09-01 | 845 | 880 | 845 | 880 | 15,000 | 880 |
| 1992-08-31 | 829 | 830 | 829 | 830 | 30,000 | 830 |
| 1992-08-28 | 740 | 740 | 740 | 740 | 8,000 | 740 |
| 1992-08-25 | 710 | 710 | 710 | 710 | 15,000 | 710 |
| 1992-08-24 | 682 | 700 | 682 | 700 | 15,000 | 700 |
| 1992-08-21 | 656 | 667 | 656 | 662 | 22,000 | 662 |
| 1992-08-20 | 630 | 656 | 630 | 655 | 10,000 | 655 |
| 1992-08-19 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 1992-08-18 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1992-08-17 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1992-08-14 | 681 | 681 | 681 | 681 | 4,000 | 681 |
| 1992-08-10 | 800 | 800 | 776 | 776 | 9,000 | 776 |
| 1992-08-07 | 790 | 790 | 790 | 790 | 6,000 | 790 |
| 1992-08-06 | 793 | 793 | 793 | 793 | 1,000 | 793 |
| 1992-08-05 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1992-08-03 | 818 | 818 | 818 | 818 | 11,000 | 818 |
| 1992-07-31 | 813 | 813 | 813 | 813 | 2,000 | 813 |
| 1992-07-30 | 832 | 832 | 832 | 832 | 2,000 | 832 |
| 1992-07-29 | 860 | 860 | 842 | 842 | 5,000 | 842 |
| 1992-07-28 | 860 | 860 | 852 | 852 | 4,000 | 852 |
| 1992-07-27 | 860 | 860 | 850 | 860 | 8,000 | 860 |
| 1992-07-23 | 870 | 870 | 860 | 860 | 5,000 | 860 |
| 1992-07-22 | 874 | 874 | 870 | 870 | 12,000 | 870 |
| 1992-07-17 | 934 | 934 | 934 | 934 | 10,000 | 934 |
| 1992-07-16 | 938 | 938 | 938 | 938 | 10,000 | 938 |
| 1992-07-15 | 938 | 938 | 938 | 938 | 2,000 | 938 |
| 1992-07-14 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1992-07-10 | 954 | 954 | 954 | 954 | 9,000 | 954 |
| 1992-07-08 | 945 | 945 | 935 | 935 | 7,000 | 935 |
| 1992-07-07 | 926 | 955 | 926 | 955 | 6,000 | 955 |
| 1992-07-06 | 906 | 926 | 906 | 926 | 9,000 | 926 |
| 1992-07-03 | 896 | 906 | 896 | 906 | 10,000 | 906 |
| 1992-07-02 | 866 | 886 | 865 | 886 | 8,000 | 886 |
| 1992-07-01 | 870 | 870 | 865 | 865 | 5,000 | 865 |
| 1992-06-30 | 880 | 880 | 870 | 870 | 6,000 | 870 |
| 1992-06-29 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1992-06-26 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1992-06-25 | 880 | 890 | 880 | 890 | 4,000 | 890 |
| 1992-06-24 | 899 | 899 | 880 | 880 | 4,000 | 880 |
| 1992-06-22 | 940 | 940 | 939 | 939 | 2,000 | 939 |
| 1992-06-19 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1992-06-18 | 970 | 970 | 959 | 959 | 3,000 | 959 |
| 1992-06-17 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1992-06-16 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 1992-06-12 | 999 | 999 | 999 | 999 | 2,000 | 999 |
| 1992-06-11 | 991 | 999 | 991 | 999 | 8,000 | 999 |
| 1992-06-10 | 971 | 991 | 971 | 991 | 13,000 | 991 |
| 1992-06-09 | 965 | 966 | 965 | 966 | 5,000 | 966 |
| 1992-06-08 | 960 | 963 | 960 | 960 | 5,000 | 960 |
| 1992-06-05 | 980 | 980 | 960 | 960 | 6,000 | 960 |
| 1992-06-04 | 990 | 990 | 980 | 980 | 2,000 | 980 |
| 1992-06-03 | 970 | 990 | 970 | 990 | 2,000 | 990 |
| 1992-06-02 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1992-05-29 | 1,000 | 1,010 | 1,000 | 1,010 | 22,000 | 1,010 |
| 1992-05-28 | 990 | 1,000 | 990 | 1,000 | 8,000 | 1,000 |
| 1992-05-27 | 990 | 1,000 | 990 | 1,000 | 29,000 | 1,000 |
| 1992-05-26 | 995 | 995 | 993 | 993 | 18,000 | 993 |
| 1992-05-25 | 991 | 991 | 991 | 991 | 3,000 | 991 |
| 1992-05-22 | 975 | 975 | 975 | 975 | 3,000 | 975 |
| 1992-05-21 | 985 | 985 | 980 | 980 | 5,000 | 980 |
| 1992-05-20 | 994 | 994 | 990 | 990 | 11,000 | 990 |
| 1992-05-19 | 996 | 996 | 990 | 990 | 8,000 | 990 |
| 1992-05-15 | 990 | 990 | 990 | 990 | 7,000 | 990 |
| 1992-05-14 | 1,010 | 1,010 | 990 | 990 | 15,000 | 990 |
| 1992-05-13 | 1,010 | 1,010 | 1,000 | 1,010 | 20,000 | 1,010 |
| 1992-05-12 | 996 | 1,010 | 995 | 1,010 | 89,000 | 1,010 |
| 1992-05-11 | 970 | 990 | 970 | 990 | 23,000 | 990 |
| 1992-05-08 | 970 | 971 | 950 | 970 | 54,000 | 970 |
| 1992-05-07 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 1992-05-06 | 908 | 930 | 908 | 930 | 7,000 | 930 |
| 1992-05-01 | 920 | 920 | 907 | 907 | 12,000 | 907 |
| 1992-04-30 | 940 | 940 | 920 | 920 | 9,000 | 920 |
| 1992-04-28 | 940 | 949 | 940 | 949 | 7,000 | 949 |
| 1992-04-27 | 959 | 959 | 950 | 950 | 3,000 | 950 |
| 1992-04-24 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1992-04-23 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1992-04-22 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1992-04-21 | 970 | 970 | 970 | 970 | 4,000 | 970 |
| 1992-04-20 | 955 | 970 | 955 | 970 | 4,000 | 970 |
| 1992-04-17 | 970 | 990 | 965 | 970 | 50,000 | 970 |
| 1992-04-16 | 960 | 960 | 960 | 960 | 14,000 | 960 |
| 1992-04-15 | 900 | 910 | 900 | 910 | 6,000 | 910 |
| 1992-04-14 | 890 | 890 | 880 | 880 | 5,000 | 880 |
| 1992-04-13 | 872 | 890 | 872 | 890 | 11,000 | 890 |
| 1992-04-10 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 1992-04-09 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1992-04-08 | 875 | 875 | 860 | 860 | 11,000 | 860 |
| 1992-04-07 | 875 | 875 | 875 | 875 | 9,000 | 875 |
| 1992-04-06 | 876 | 876 | 876 | 876 | 1,000 | 876 |
| 1992-04-02 | 900 | 900 | 872 | 872 | 27,000 | 872 |
| 1992-04-01 | 910 | 910 | 900 | 901 | 6,000 | 901 |
| 1992-03-31 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1992-03-27 | 930 | 930 | 900 | 920 | 6,000 | 920 |
| 1992-03-26 | 930 | 935 | 930 | 930 | 4,000 | 930 |
| 1992-03-25 | 950 | 950 | 945 | 950 | 28,000 | 950 |
| 1992-03-24 | 970 | 970 | 969 | 969 | 9,000 | 969 |
| 1992-03-23 | 962 | 972 | 962 | 972 | 8,000 | 972 |
| 1992-03-19 | 960 | 960 | 950 | 960 | 8,000 | 960 |
| 1992-03-18 | 959 | 960 | 959 | 960 | 63,000 | 960 |
| 1992-03-17 | 990 | 990 | 980 | 980 | 3,000 | 980 |
| 1992-03-16 | 991 | 995 | 990 | 990 | 28,000 | 990 |
| 1992-03-13 | 982 | 1,000 | 982 | 989 | 12,000 | 989 |
| 1992-03-12 | 1,010 | 1,010 | 980 | 980 | 10,000 | 980 |
| 1992-03-11 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1992-03-10 | 1,000 | 1,000 | 995 | 995 | 17,000 | 995 |
| 1992-03-09 | 1,000 | 1,000 | 995 | 1,000 | 14,000 | 1,000 |
| 1992-03-06 | 1,000 | 1,000 | 995 | 995 | 34,000 | 995 |
| 1992-03-05 | 1,030 | 1,030 | 1,000 | 1,020 | 31,000 | 1,020 |
| 1992-03-04 | 1,080 | 1,080 | 999 | 1,030 | 56,000 | 1,030 |
| 1992-03-03 | 1,130 | 1,130 | 1,060 | 1,080 | 32,000 | 1,080 |
| 1992-03-02 | 1,210 | 1,210 | 1,110 | 1,110 | 26,000 | 1,110 |
| 1992-02-28 | 1,200 | 1,210 | 1,200 | 1,210 | 10,000 | 1,210 |
| 1992-02-27 | 1,230 | 1,240 | 1,200 | 1,200 | 20,000 | 1,200 |
| 1992-02-26 | 1,230 | 1,230 | 1,230 | 1,230 | 7,000 | 1,230 |
| 1992-02-25 | 1,280 | 1,280 | 1,250 | 1,250 | 7,000 | 1,250 |
| 1992-02-24 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 1,280 |
| 1992-02-21 | 1,280 | 1,290 | 1,280 | 1,280 | 26,000 | 1,280 |
| 1992-02-20 | 1,260 | 1,280 | 1,250 | 1,280 | 6,000 | 1,280 |
| 1992-02-19 | 1,280 | 1,280 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1992-02-18 | 1,310 | 1,310 | 1,300 | 1,300 | 15,000 | 1,300 |
| 1992-02-17 | 1,360 | 1,360 | 1,300 | 1,300 | 8,000 | 1,300 |
| 1992-02-14 | 1,400 | 1,400 | 1,370 | 1,370 | 3,000 | 1,370 |
| 1992-02-13 | 1,430 | 1,430 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1992-02-10 | 1,440 | 1,440 | 1,440 | 1,440 | 5,000 | 1,440 |
| 1992-02-07 | 1,420 | 1,450 | 1,420 | 1,440 | 7,000 | 1,440 |
| 1992-02-06 | 1,400 | 1,420 | 1,400 | 1,420 | 9,000 | 1,420 |
| 1992-02-05 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1992-02-04 | 1,360 | 1,390 | 1,360 | 1,390 | 3,000 | 1,390 |
| 1992-02-03 | 1,350 | 1,350 | 1,340 | 1,340 | 6,000 | 1,340 |
| 1992-01-31 | 1,350 | 1,350 | 1,340 | 1,340 | 11,000 | 1,340 |
| 1992-01-30 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1992-01-27 | 1,400 | 1,400 | 1,370 | 1,370 | 3,000 | 1,370 |
| 1992-01-24 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1992-01-23 | 1,300 | 1,350 | 1,300 | 1,350 | 15,000 | 1,350 |
| 1992-01-22 | 1,340 | 1,340 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1992-01-21 | 1,300 | 1,320 | 1,300 | 1,320 | 2,000 | 1,320 |
| 1992-01-20 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 | 1,300 |
| 1992-01-17 | 1,300 | 1,320 | 1,300 | 1,320 | 13,000 | 1,320 |
| 1992-01-16 | 1,330 | 1,330 | 1,320 | 1,320 | 3,000 | 1,320 |
| 1992-01-14 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 1,340 |
| 1992-01-13 | 1,350 | 1,350 | 1,340 | 1,340 | 4,000 | 1,340 |
| 1992-01-09 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1992-01-08 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1992-01-07 | 1,340 | 1,350 | 1,330 | 1,330 | 7,000 | 1,330 |
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
