6859 エスペック(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 835 | 835 | 825 | 825 | 3,000 | 825 |
| 1993-12-29 | 825 | 825 | 825 | 825 | 2,000 | 825 |
| 1993-12-28 | 825 | 825 | 825 | 825 | 5,000 | 825 |
| 1993-12-27 | 835 | 835 | 835 | 835 | 8,000 | 835 |
| 1993-12-24 | 875 | 875 | 875 | 875 | 2,000 | 875 |
| 1993-12-22 | 898 | 899 | 898 | 899 | 5,000 | 899 |
| 1993-12-21 | 898 | 899 | 898 | 899 | 4,000 | 899 |
| 1993-12-20 | 909 | 909 | 900 | 900 | 8,000 | 900 |
| 1993-12-17 | 892 | 899 | 872 | 899 | 38,000 | 899 |
| 1993-12-15 | 853 | 853 | 852 | 852 | 2,000 | 852 |
| 1993-12-14 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1993-12-13 | 826 | 826 | 826 | 826 | 7,000 | 826 |
| 1993-12-09 | 795 | 796 | 795 | 796 | 3,000 | 796 |
| 1993-12-07 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1993-12-06 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1993-11-30 | 760 | 780 | 760 | 780 | 7,000 | 780 |
| 1993-11-29 | 810 | 810 | 780 | 780 | 22,000 | 780 |
| 1993-11-26 | 825 | 825 | 815 | 815 | 9,000 | 815 |
| 1993-11-25 | 830 | 830 | 829 | 829 | 4,000 | 829 |
| 1993-11-24 | 833 | 833 | 820 | 820 | 7,000 | 820 |
| 1993-11-22 | 852 | 853 | 843 | 843 | 21,000 | 843 |
| 1993-11-19 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1993-11-18 | 864 | 865 | 861 | 864 | 8,000 | 864 |
| 1993-11-16 | 852 | 852 | 852 | 852 | 4,000 | 852 |
| 1993-11-15 | 860 | 862 | 853 | 853 | 20,000 | 853 |
| 1993-11-12 | 861 | 861 | 861 | 861 | 8,000 | 861 |
| 1993-11-10 | 860 | 860 | 850 | 851 | 12,000 | 851 |
| 1993-11-09 | 870 | 870 | 850 | 850 | 11,000 | 850 |
| 1993-11-08 | 880 | 880 | 880 | 880 | 11,000 | 880 |
| 1993-11-05 | 905 | 905 | 905 | 905 | 9,000 | 905 |
| 1993-11-04 | 950 | 950 | 945 | 945 | 4,000 | 945 |
| 1993-11-02 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1993-11-01 | 971 | 971 | 950 | 950 | 6,000 | 950 |
| 1993-10-29 | 970 | 970 | 970 | 970 | 8,000 | 970 |
| 1993-10-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-10-27 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1993-10-26 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1993-10-25 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 | 1,050 |
| 1993-10-22 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1993-10-21 | 1,010 | 1,020 | 1,000 | 1,000 | 20,000 | 1,000 |
| 1993-10-20 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1993-10-19 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1993-10-18 | 1,090 | 1,090 | 1,070 | 1,080 | 10,000 | 1,080 |
| 1993-10-15 | 1,080 | 1,090 | 1,080 | 1,090 | 6,000 | 1,090 |
| 1993-10-14 | 1,020 | 1,090 | 1,010 | 1,090 | 17,000 | 1,090 |
| 1993-10-13 | 1,030 | 1,040 | 1,020 | 1,040 | 11,000 | 1,040 |
| 1993-10-12 | 1,040 | 1,050 | 1,020 | 1,050 | 14,000 | 1,050 |
| 1993-10-08 | 1,020 | 1,030 | 1,020 | 1,030 | 7,000 | 1,030 |
| 1993-10-07 | 1,020 | 1,020 | 1,000 | 1,020 | 27,000 | 1,020 |
| 1993-10-06 | 1,030 | 1,040 | 1,010 | 1,010 | 34,000 | 1,010 |
| 1993-10-05 | 1,040 | 1,050 | 1,020 | 1,020 | 33,000 | 1,020 |
| 1993-10-04 | 1,040 | 1,050 | 1,020 | 1,020 | 14,000 | 1,020 |
| 1993-10-01 | 1,020 | 1,020 | 1,010 | 1,020 | 31,000 | 1,020 |
| 1993-09-30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1993-09-29 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1993-09-28 | 1,020 | 1,050 | 1,020 | 1,030 | 6,000 | 1,030 |
| 1993-09-27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1993-09-24 | 1,030 | 1,050 | 1,020 | 1,020 | 38,000 | 1,020 |
| 1993-09-22 | 1,030 | 1,040 | 1,030 | 1,040 | 39,000 | 1,040 |
| 1993-09-21 | 1,060 | 1,060 | 1,040 | 1,050 | 41,000 | 1,050 |
| 1993-09-20 | 1,060 | 1,060 | 1,040 | 1,040 | 25,000 | 1,040 |
| 1993-09-17 | 1,080 | 1,080 | 1,040 | 1,040 | 34,000 | 1,040 |
| 1993-09-16 | 1,090 | 1,090 | 1,080 | 1,080 | 29,000 | 1,080 |
| 1993-09-14 | 1,090 | 1,090 | 1,080 | 1,080 | 33,000 | 1,080 |
| 1993-09-13 | 1,120 | 1,120 | 1,080 | 1,090 | 8,000 | 1,090 |
| 1993-09-10 | 1,090 | 1,090 | 1,080 | 1,080 | 21,000 | 1,080 |
| 1993-09-09 | 1,090 | 1,110 | 1,080 | 1,110 | 18,000 | 1,110 |
| 1993-09-08 | 1,120 | 1,120 | 1,110 | 1,110 | 14,000 | 1,110 |
| 1993-09-07 | 1,110 | 1,130 | 1,110 | 1,110 | 9,000 | 1,110 |
| 1993-09-06 | 1,170 | 1,170 | 1,140 | 1,150 | 11,000 | 1,150 |
| 1993-09-03 | 1,140 | 1,140 | 1,120 | 1,130 | 7,000 | 1,130 |
| 1993-09-02 | 1,100 | 1,160 | 1,090 | 1,160 | 15,000 | 1,160 |
| 1993-09-01 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1993-08-31 | 1,110 | 1,110 | 1,090 | 1,100 | 13,000 | 1,100 |
| 1993-08-30 | 1,130 | 1,130 | 1,110 | 1,110 | 5,000 | 1,110 |
| 1993-08-27 | 1,120 | 1,120 | 1,110 | 1,120 | 8,000 | 1,120 |
| 1993-08-26 | 1,100 | 1,110 | 1,100 | 1,110 | 6,000 | 1,110 |
| 1993-08-25 | 1,090 | 1,100 | 1,090 | 1,090 | 22,000 | 1,090 |
| 1993-08-24 | 1,110 | 1,110 | 1,090 | 1,090 | 10,000 | 1,090 |
| 1993-08-23 | 1,100 | 1,110 | 1,100 | 1,110 | 8,000 | 1,110 |
| 1993-08-20 | 1,110 | 1,120 | 1,110 | 1,120 | 7,000 | 1,120 |
| 1993-08-19 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1993-08-18 | 1,150 | 1,150 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1993-08-17 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1993-08-16 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 1,120 |
| 1993-08-13 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 1,110 |
| 1993-08-11 | 1,140 | 1,150 | 1,140 | 1,150 | 6,000 | 1,150 |
| 1993-08-10 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 1,150 |
| 1993-08-09 | 1,110 | 1,130 | 1,090 | 1,090 | 9,000 | 1,090 |
| 1993-08-06 | 1,110 | 1,110 | 1,110 | 1,110 | 14,000 | 1,110 |
| 1993-08-05 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1993-08-04 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1993-08-03 | 1,170 | 1,180 | 1,170 | 1,180 | 3,000 | 1,180 |
| 1993-08-02 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1993-07-30 | 1,150 | 1,170 | 1,150 | 1,170 | 6,000 | 1,170 |
| 1993-07-29 | 1,120 | 1,140 | 1,120 | 1,140 | 12,000 | 1,140 |
| 1993-07-28 | 1,140 | 1,140 | 1,120 | 1,120 | 4,000 | 1,120 |
| 1993-07-27 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1993-07-26 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1993-07-23 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1993-07-22 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 1,180 |
| 1993-07-21 | 1,120 | 1,120 | 1,120 | 1,120 | 9,000 | 1,120 |
| 1993-07-20 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1993-07-19 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1993-07-16 | 1,200 | 1,220 | 1,190 | 1,220 | 23,000 | 1,220 |
| 1993-07-15 | 1,170 | 1,210 | 1,170 | 1,200 | 24,000 | 1,200 |
| 1993-07-14 | 1,170 | 1,170 | 1,150 | 1,170 | 7,000 | 1,170 |
| 1993-07-12 | 1,140 | 1,140 | 1,140 | 1,140 | 7,000 | 1,140 |
| 1993-07-09 | 1,110 | 1,140 | 1,110 | 1,140 | 3,000 | 1,140 |
| 1993-07-08 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1993-07-07 | 1,150 | 1,150 | 1,080 | 1,110 | 10,000 | 1,110 |
| 1993-07-06 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1993-07-05 | 1,170 | 1,170 | 1,170 | 1,170 | 12,000 | 1,170 |
| 1993-07-02 | 1,170 | 1,170 | 1,170 | 1,170 | 7,000 | 1,170 |
| 1993-07-01 | 1,150 | 1,170 | 1,150 | 1,170 | 19,000 | 1,170 |
| 1993-06-30 | 1,160 | 1,160 | 1,150 | 1,150 | 14,000 | 1,150 |
| 1993-06-29 | 1,180 | 1,180 | 1,150 | 1,150 | 17,000 | 1,150 |
| 1993-06-28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1993-06-25 | 1,120 | 1,120 | 1,090 | 1,090 | 17,000 | 1,090 |
| 1993-06-24 | 1,140 | 1,150 | 1,080 | 1,080 | 17,000 | 1,080 |
| 1993-06-23 | 1,110 | 1,110 | 1,100 | 1,100 | 7,000 | 1,100 |
| 1993-06-22 | 1,050 | 1,110 | 1,050 | 1,110 | 8,000 | 1,110 |
| 1993-06-21 | 1,100 | 1,100 | 1,040 | 1,070 | 16,000 | 1,070 |
| 1993-06-18 | 1,100 | 1,130 | 1,100 | 1,110 | 12,000 | 1,110 |
| 1993-06-17 | 1,150 | 1,150 | 1,110 | 1,140 | 21,000 | 1,140 |
| 1993-06-16 | 1,130 | 1,130 | 1,130 | 1,130 | 17,000 | 1,130 |
| 1993-06-15 | 1,250 | 1,270 | 1,220 | 1,230 | 13,000 | 1,230 |
| 1993-06-14 | 1,240 | 1,250 | 1,220 | 1,250 | 9,000 | 1,250 |
| 1993-06-11 | 1,270 | 1,310 | 1,270 | 1,290 | 16,000 | 1,290 |
| 1993-06-10 | 1,310 | 1,310 | 1,300 | 1,310 | 26,000 | 1,310 |
| 1993-06-08 | 1,330 | 1,330 | 1,290 | 1,290 | 50,000 | 1,290 |
| 1993-06-07 | 1,360 | 1,380 | 1,320 | 1,360 | 124,000 | 1,360 |
| 1993-06-04 | 1,330 | 1,400 | 1,330 | 1,330 | 105,000 | 1,330 |
| 1993-06-03 | 1,230 | 1,320 | 1,230 | 1,320 | 49,000 | 1,320 |
| 1993-06-02 | 1,210 | 1,220 | 1,200 | 1,220 | 23,000 | 1,220 |
| 1993-06-01 | 1,220 | 1,230 | 1,200 | 1,230 | 55,000 | 1,230 |
| 1993-05-31 | 1,200 | 1,240 | 1,160 | 1,220 | 87,000 | 1,220 |
| 1993-05-28 | 1,190 | 1,200 | 1,190 | 1,200 | 62,000 | 1,200 |
| 1993-05-27 | 1,150 | 1,170 | 1,140 | 1,170 | 62,000 | 1,170 |
| 1993-05-26 | 1,120 | 1,140 | 1,120 | 1,140 | 45,000 | 1,140 |
| 1993-05-25 | 1,070 | 1,100 | 1,070 | 1,100 | 33,000 | 1,100 |
| 1993-05-24 | 1,050 | 1,070 | 1,050 | 1,070 | 20,000 | 1,070 |
| 1993-05-21 | 1,010 | 1,040 | 1,000 | 1,040 | 9,000 | 1,040 |
| 1993-05-20 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1993-05-19 | 1,020 | 1,030 | 1,000 | 1,000 | 16,000 | 1,000 |
| 1993-05-18 | 1,020 | 1,020 | 1,000 | 1,000 | 35,000 | 1,000 |
| 1993-05-17 | 1,020 | 1,030 | 999 | 1,010 | 55,000 | 1,010 |
| 1993-05-14 | 1,010 | 1,030 | 1,010 | 1,020 | 13,000 | 1,020 |
| 1993-05-13 | 1,030 | 1,040 | 1,010 | 1,010 | 16,000 | 1,010 |
| 1993-05-12 | 1,010 | 1,040 | 1,010 | 1,030 | 48,000 | 1,030 |
| 1993-05-11 | 1,070 | 1,070 | 1,030 | 1,050 | 25,000 | 1,050 |
| 1993-05-10 | 1,040 | 1,050 | 1,010 | 1,010 | 11,000 | 1,010 |
| 1993-05-07 | 1,070 | 1,080 | 1,050 | 1,060 | 43,000 | 1,060 |
| 1993-05-06 | 1,040 | 1,090 | 1,030 | 1,070 | 73,000 | 1,070 |
| 1993-04-30 | 970 | 1,000 | 970 | 1,000 | 43,000 | 1,000 |
| 1993-04-28 | 970 | 980 | 956 | 970 | 23,000 | 970 |
| 1993-04-27 | 900 | 938 | 900 | 934 | 16,000 | 934 |
| 1993-04-26 | 890 | 900 | 890 | 890 | 9,000 | 890 |
| 1993-04-23 | 881 | 900 | 881 | 900 | 14,000 | 900 |
| 1993-04-22 | 901 | 910 | 900 | 906 | 14,000 | 906 |
| 1993-04-21 | 930 | 930 | 901 | 919 | 25,000 | 919 |
| 1993-04-20 | 926 | 950 | 925 | 950 | 25,000 | 950 |
| 1993-04-19 | 964 | 964 | 939 | 939 | 19,000 | 939 |
| 1993-04-16 | 1,000 | 1,000 | 980 | 981 | 49,000 | 981 |
| 1993-04-15 | 960 | 980 | 959 | 980 | 48,000 | 980 |
| 1993-04-14 | 900 | 930 | 900 | 930 | 61,000 | 930 |
| 1993-04-13 | 880 | 890 | 880 | 880 | 22,000 | 880 |
| 1993-04-12 | 890 | 900 | 885 | 890 | 26,000 | 890 |
| 1993-04-09 | 860 | 880 | 859 | 870 | 23,000 | 870 |
| 1993-04-08 | 861 | 865 | 850 | 850 | 17,000 | 850 |
| 1993-04-07 | 851 | 869 | 851 | 860 | 18,000 | 860 |
| 1993-04-06 | 849 | 870 | 841 | 869 | 14,000 | 869 |
| 1993-04-05 | 801 | 849 | 801 | 849 | 19,000 | 849 |
| 1993-04-02 | 820 | 820 | 800 | 800 | 24,000 | 800 |
| 1993-04-01 | 804 | 804 | 790 | 790 | 11,000 | 790 |
| 1993-03-31 | 810 | 830 | 810 | 814 | 31,000 | 814 |
| 1993-03-30 | 810 | 820 | 810 | 820 | 61,000 | 820 |
| 1993-03-26 | 760 | 782 | 752 | 782 | 34,000 | 782 |
| 1993-03-25 | 713 | 760 | 713 | 760 | 42,000 | 760 |
| 1993-03-24 | 725 | 730 | 720 | 724 | 16,000 | 724 |
| 1993-03-22 | 745 | 745 | 725 | 725 | 7,000 | 725 |
| 1993-03-19 | 750 | 750 | 748 | 748 | 7,000 | 748 |
| 1993-03-18 | 740 | 750 | 735 | 750 | 22,000 | 750 |
| 1993-03-17 | 735 | 740 | 730 | 740 | 35,000 | 740 |
| 1993-03-16 | 721 | 730 | 721 | 730 | 13,000 | 730 |
| 1993-03-15 | 711 | 720 | 711 | 720 | 9,000 | 720 |
| 1993-03-12 | 711 | 711 | 711 | 711 | 2,000 | 711 |
| 1993-03-11 | 720 | 725 | 710 | 710 | 26,000 | 710 |
| 1993-03-10 | 720 | 720 | 720 | 720 | 20,000 | 720 |
| 1993-03-09 | 705 | 710 | 702 | 710 | 21,000 | 710 |
| 1993-03-08 | 685 | 705 | 685 | 700 | 28,000 | 700 |
| 1993-03-05 | 686 | 688 | 686 | 687 | 13,000 | 687 |
| 1993-03-04 | 684 | 686 | 683 | 686 | 5,000 | 686 |
| 1993-03-03 | 682 | 682 | 682 | 682 | 6,000 | 682 |
| 1993-02-26 | 699 | 699 | 692 | 692 | 2,000 | 692 |
| 1993-02-25 | 696 | 699 | 696 | 699 | 40,000 | 699 |
| 1993-02-24 | 688 | 690 | 686 | 686 | 11,000 | 686 |
| 1993-02-23 | 700 | 700 | 680 | 680 | 16,000 | 680 |
| 1993-02-22 | 731 | 731 | 700 | 700 | 10,000 | 700 |
| 1993-02-19 | 739 | 740 | 730 | 735 | 13,000 | 735 |
| 1993-02-18 | 735 | 740 | 730 | 740 | 27,000 | 740 |
| 1993-02-17 | 741 | 745 | 740 | 740 | 12,000 | 740 |
| 1993-02-16 | 779 | 779 | 741 | 741 | 8,000 | 741 |
| 1993-02-15 | 780 | 780 | 769 | 780 | 22,000 | 780 |
| 1993-02-12 | 770 | 780 | 763 | 780 | 65,000 | 780 |
| 1993-02-10 | 753 | 780 | 753 | 765 | 84,000 | 765 |
| 1993-02-09 | 742 | 780 | 742 | 743 | 104,000 | 743 |
| 1993-02-08 | 730 | 750 | 730 | 741 | 44,000 | 741 |
| 1993-02-05 | 719 | 735 | 719 | 730 | 23,000 | 730 |
| 1993-02-04 | 720 | 720 | 714 | 719 | 50,000 | 719 |
| 1993-02-03 | 698 | 710 | 698 | 710 | 73,000 | 710 |
| 1993-01-29 | 670 | 670 | 670 | 670 | 12,000 | 670 |
| 1993-01-28 | 655 | 670 | 655 | 670 | 5,000 | 670 |
| 1993-01-27 | 670 | 670 | 665 | 665 | 15,000 | 665 |
| 1993-01-26 | 661 | 670 | 661 | 665 | 6,000 | 665 |
| 1993-01-25 | 672 | 672 | 661 | 661 | 6,000 | 661 |
| 1993-01-22 | 673 | 673 | 672 | 672 | 7,000 | 672 |
| 1993-01-21 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 1993-01-20 | 675 | 675 | 670 | 670 | 5,000 | 670 |
| 1993-01-19 | 679 | 679 | 678 | 678 | 3,000 | 678 |
| 1993-01-18 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 1993-01-14 | 685 | 685 | 681 | 681 | 7,000 | 681 |
| 1993-01-13 | 685 | 685 | 679 | 685 | 24,000 | 685 |
| 1993-01-12 | 680 | 685 | 680 | 685 | 10,000 | 685 |
| 1993-01-11 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1993-01-08 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1993-01-07 | 675 | 675 | 672 | 674 | 17,000 | 674 |
| 1993-01-06 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 1993-01-05 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 1993-01-04 | 675 | 675 | 675 | 675 | 4,000 | 675 |
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
