6859 エスペック(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-301,1501,1901,1401,19012,0001,190
1996-12-271,1401,1501,1301,15019,0001,150
1996-12-261,1801,1801,1301,13025,0001,130
1996-12-251,1801,1801,1601,1807,0001,180
1996-12-241,1801,1801,1601,16046,0001,160
1996-12-201,2001,2001,1601,20052,0001,200
1996-12-191,2401,2501,2001,20017,0001,200
1996-12-181,2801,2801,2501,2508,0001,250
1996-12-171,2701,2801,2701,2804,0001,280
1996-12-161,2801,2801,2701,2702,0001,270
1996-12-131,2601,2901,2601,29019,0001,290
1996-12-121,3001,3001,3001,30013,0001,300
1996-12-111,2801,3001,2801,30010,0001,300
1996-12-101,3101,3101,2601,26019,0001,260
1996-12-091,2801,3101,2801,31012,0001,310
1996-12-061,2901,2901,2601,26022,0001,260
1996-12-051,2401,2801,2401,28019,0001,280
1996-12-041,2901,2901,2801,28010,0001,280
1996-12-031,3201,3201,3001,30016,0001,300
1996-12-021,3101,3201,3101,32021,0001,320
1996-11-291,3201,3301,3101,3106,0001,310
1996-11-281,3301,3301,3201,3309,0001,330
1996-11-271,3401,3401,3301,33024,0001,330
1996-11-261,3201,3401,3201,34044,0001,340
1996-11-251,3101,3101,3101,3104,0001,310
1996-11-221,3201,3201,3001,31015,0001,310
1996-11-211,3101,3101,3001,31029,0001,310
1996-11-201,3201,3201,3201,32010,0001,320
1996-11-191,3201,3201,3101,3105,0001,310
1996-11-181,3201,3201,3201,32014,0001,320
1996-11-151,3401,3401,3201,32018,0001,320
1996-11-141,3601,3601,3501,3605,0001,360
1996-11-131,3801,3801,3601,37017,0001,370
1996-11-121,3901,3901,3801,39016,0001,390
1996-11-111,3801,3801,3801,38011,0001,380
1996-11-081,3801,3801,3701,38017,0001,380
1996-11-071,3901,3901,3701,37043,0001,370
1996-11-061,3301,3901,3301,39016,0001,390
1996-11-051,3301,3501,3301,33017,0001,330
1996-11-011,3301,3301,3301,3303,0001,330
1996-10-311,3301,3301,3301,33031,0001,330
1996-10-301,3201,3201,3101,31034,0001,310
1996-10-291,3301,3301,3301,3305,0001,330
1996-10-281,3401,3401,3301,3304,0001,330
1996-10-251,3501,3501,3401,34020,0001,340
1996-10-241,3501,3501,3501,3506,0001,350
1996-10-231,3501,3601,3501,3508,0001,350
1996-10-221,3501,3601,3301,35025,0001,350
1996-10-211,3701,3701,3501,35012,0001,350
1996-10-181,3401,3601,3301,33060,0001,330
1996-10-171,3501,3601,3301,33027,0001,330
1996-10-161,3601,3901,3601,36025,0001,360
1996-10-151,3301,3501,3101,35017,0001,350
1996-10-141,3501,3501,3101,32017,0001,320
1996-10-111,3701,3701,3501,35015,0001,350
1996-10-091,3701,3801,3701,37018,0001,370
1996-10-081,3901,3901,3901,3901,0001,390
1996-10-071,4101,4101,3801,40023,0001,400
1996-10-041,4001,4301,4001,40010,0001,400
1996-10-031,4401,4501,4301,44011,0001,440
1996-10-021,4401,4601,4401,44031,0001,440
1996-10-011,4301,4401,4201,44041,0001,440
1996-09-301,3701,4101,3701,40041,0001,400
1996-09-271,3401,3501,3401,35023,0001,350
1996-09-261,3501,3601,3401,35015,0001,350
1996-09-251,3601,3601,3401,35027,0001,350
1996-09-241,3801,3901,3701,37035,0001,370
1996-09-201,3901,3901,3801,3909,0001,390
1996-09-191,3601,3701,3601,3707,0001,370
1996-09-181,3701,3701,3501,37022,0001,370
1996-09-171,3501,3601,3401,3607,0001,360
1996-09-131,3001,3401,2901,33022,0001,330
1996-09-121,3201,3201,3101,31010,0001,310
1996-09-111,3101,3101,2901,30075,0001,300
1996-09-101,3601,3601,3201,32027,0001,320
1996-09-091,3401,3601,3401,3602,0001,360
1996-09-061,3301,3501,3301,33045,0001,330
1996-09-051,3201,3501,3201,35015,0001,350
1996-09-041,3701,3701,3501,35018,0001,350
1996-09-031,4001,4001,3701,37015,0001,370
1996-09-021,3601,3601,3601,3603,0001,360
1996-08-301,3701,3701,3601,36043,0001,360
1996-08-291,4001,4001,3701,37014,0001,370
1996-08-281,3901,3901,3801,3909,0001,390
1996-08-271,3601,3901,3601,3906,0001,390
1996-08-261,4001,4001,3701,38043,0001,380
1996-08-231,3801,3801,3701,3705,0001,370
1996-08-221,3901,3901,3801,3808,0001,380
1996-08-211,3901,3901,3701,37016,0001,370
1996-08-201,4301,4301,3901,3907,0001,390
1996-08-191,3501,4101,3501,4109,0001,410
1996-08-161,3501,3701,3501,37013,0001,370
1996-08-151,3401,4001,3401,39018,0001,390
1996-08-141,2901,3501,2901,32051,0001,320
1996-08-131,2701,3001,2701,30038,0001,300
1996-08-121,2801,2801,2601,26033,0001,260
1996-08-091,3501,3501,3001,30014,0001,300
1996-08-081,3501,3601,3501,35014,0001,350
1996-08-071,4001,4001,3501,35030,0001,350
1996-08-061,4001,4001,4001,40021,0001,400
1996-08-051,4001,4001,4001,40011,0001,400
1996-08-021,4001,4001,3901,40036,0001,400
1996-08-011,4001,4001,3801,40063,0001,400
1996-07-311,4301,4301,4001,40025,0001,400
1996-07-301,4601,4601,4301,43020,0001,430
1996-07-291,4701,4901,4501,46019,0001,460
1996-07-261,4601,4801,4601,48013,0001,480
1996-07-251,4801,4801,4501,4504,0001,450
1996-07-241,4701,4701,4501,46030,0001,460
1996-07-231,4801,4901,4701,47011,0001,470
1996-07-221,5001,5201,4901,4909,0001,490
1996-07-191,5501,5501,5301,53016,0001,530
1996-07-181,5301,5301,5301,53039,0001,530
1996-07-171,5201,5301,5201,520136,0001,520
1996-07-161,5101,5201,5101,52030,0001,520
1996-07-151,5001,5001,5001,5005,0001,500
1996-07-121,5401,5401,5301,53017,0001,530
1996-07-111,5301,5301,5201,5208,0001,520
1996-07-101,5101,5201,5101,52026,0001,520
1996-07-091,5001,5201,5001,50034,0001,500
1996-07-081,5201,5201,4901,50028,0001,500
1996-07-051,5301,5301,5101,52047,0001,520
1996-07-041,5301,5501,5301,53021,0001,530
1996-07-031,5401,5501,5401,55013,0001,550
1996-07-021,5701,5701,5501,5509,0001,550
1996-07-011,5501,5601,5301,56017,0001,560
1996-06-281,5101,5301,5101,53082,0001,530
1996-06-271,5201,5201,5001,50048,0001,500
1996-06-261,5301,5301,5201,53048,0001,530
1996-06-251,5401,5501,5301,53073,0001,530
1996-06-241,5801,5901,5301,55074,0001,550
1996-06-211,5601,5701,5601,56020,0001,560
1996-06-201,5801,5901,5701,58014,0001,580
1996-06-191,5901,5901,5601,59027,0001,590
1996-06-181,6201,6201,5901,59035,0001,590
1996-06-171,6101,6101,6101,6106,0001,610
1996-06-141,6101,6101,5901,61042,0001,610
1996-06-131,5901,5901,5801,59016,0001,590
1996-06-121,5801,5901,5801,59015,0001,590
1996-06-111,5601,5701,5601,5708,0001,570
1996-06-101,5601,5601,5601,5607,0001,560
1996-06-071,5801,5801,5501,56028,0001,560
1996-06-061,5801,5801,5801,58016,0001,580
1996-06-051,5901,5901,5801,58019,0001,580
1996-06-041,5801,5801,5501,58093,0001,580
1996-06-031,6101,6101,5801,58026,0001,580
1996-05-311,6101,6101,5801,58010,0001,580
1996-05-301,6001,6001,6001,6002,0001,600
1996-05-291,6201,6201,6001,60010,0001,600
1996-05-281,6301,6301,6301,63011,0001,630
1996-05-271,6101,6301,6101,63016,0001,630
1996-05-241,5801,6001,5701,60014,0001,600
1996-05-231,6401,6501,6201,62060,0001,620
1996-05-221,6301,6501,6001,64093,0001,640
1996-05-211,6501,6501,6301,65046,0001,650
1996-05-201,6901,6901,6701,67019,0001,670
1996-05-171,6901,6901,6701,6708,0001,670
1996-05-161,6901,7001,6801,68015,0001,680
1996-05-151,6801,6901,6801,68021,0001,680
1996-05-141,6701,7101,6601,71065,0001,710
1996-05-131,7101,7101,6801,68018,0001,680
1996-05-101,6901,7101,6801,71056,0001,710
1996-05-091,6901,7001,6801,68035,0001,680
1996-05-081,6501,7201,6501,71056,0001,710
1996-05-071,6501,6901,6501,68033,0001,680
1996-05-021,6701,6801,6601,66040,0001,660
1996-05-011,6801,6901,6701,67027,0001,670
1996-04-301,6801,6801,6701,67017,0001,670
1996-04-261,6701,6901,6701,69048,0001,690
1996-04-251,7001,7101,6701,67075,0001,670
1996-04-241,7001,7001,6801,68050,0001,680
1996-04-231,7201,7201,7001,70091,0001,700
1996-04-221,6801,7001,6701,70059,0001,700
1996-04-191,6801,6901,6701,67033,0001,670
1996-04-181,7301,7301,6701,690224,0001,690
1996-04-171,6601,7201,6501,720210,0001,720
1996-04-161,6001,6801,6001,650214,0001,650
1996-04-151,6301,6301,6001,62065,0001,620
1996-04-121,6501,6501,6001,60032,0001,600
1996-04-111,6401,6401,6001,64056,0001,640
1996-04-101,5701,5901,5601,58084,0001,580
1996-04-091,5401,5801,5401,54074,0001,540
1996-04-081,5201,5201,5201,5208,0001,520
1996-04-051,5401,5401,5301,53052,0001,530
1996-04-041,5401,5701,5301,540115,0001,540
1996-04-031,5401,5801,5401,57019,0001,570
1996-04-021,5801,5901,5201,52026,0001,520
1996-04-011,5601,5901,5601,58014,0001,580
1996-03-291,5301,5901,5301,59038,0001,590
1996-03-281,5501,5501,5301,54022,0001,540
1996-03-271,5001,5801,5001,55067,0001,550
1996-03-261,5001,5001,4801,5007,0001,500
1996-03-251,5001,5201,4901,4907,0001,490
1996-03-221,4801,5301,4801,53010,0001,530
1996-03-211,5101,5101,4901,51023,0001,510
1996-03-191,4901,5101,4901,51021,0001,510
1996-03-181,4301,4301,4301,43024,0001,430
1996-03-151,4301,4501,4301,43052,0001,430
1996-03-141,4601,4601,4301,43017,0001,430
1996-03-131,4801,4801,4501,4604,0001,460
1996-03-121,4901,5101,4801,48033,0001,480
1996-03-111,4901,4901,4801,48024,0001,480
1996-03-081,5101,5501,5101,53023,0001,530
1996-03-071,5701,5701,5601,56019,0001,560
1996-03-061,5901,5901,5601,57019,0001,570
1996-03-051,6001,6201,6001,61033,0001,610
1996-03-041,6201,6201,6101,61022,0001,610
1996-03-011,6101,6101,6001,61017,0001,610
1996-02-291,6001,6101,6001,61013,0001,610
1996-02-281,5801,6001,5801,60031,0001,600
1996-02-271,5801,5801,5801,5806,0001,580
1996-02-261,5701,5901,5701,58012,0001,580
1996-02-231,6201,6401,6201,63099,0001,630
1996-02-221,5501,6201,5501,61021,0001,610
1996-02-211,5501,5801,5501,58013,0001,580
1996-02-201,6401,6401,5701,57028,0001,570
1996-02-191,6501,6501,6201,62023,0001,620
1996-02-161,6401,6401,6001,62048,0001,620
1996-02-151,6701,6701,6301,63044,0001,630
1996-02-141,6501,6701,6401,67040,0001,670
1996-02-131,6301,6701,6301,64030,0001,640
1996-02-091,6701,6701,6101,63019,0001,630
1996-02-081,6801,6801,6401,66029,0001,660
1996-02-071,6401,6701,6301,650193,0001,650
1996-02-061,6001,6401,5901,64075,0001,640
1996-02-051,6201,6301,5901,59035,0001,590
1996-02-021,6501,6701,6201,650107,0001,650
1996-02-011,6501,6701,6201,670182,0001,670
1996-01-311,5801,6501,5801,630289,0001,630
1996-01-301,5801,5901,5701,57027,0001,570
1996-01-291,6001,6001,5701,57068,0001,570
1996-01-261,5501,5801,5401,580136,0001,580
1996-01-251,5201,5501,5201,55081,0001,550
1996-01-241,5301,5301,5001,52035,0001,520
1996-01-231,4801,5001,4601,50015,0001,500
1996-01-221,5201,5201,4701,50013,0001,500
1996-01-191,5001,5401,4801,54053,0001,540
1996-01-181,5001,5001,4701,49033,0001,490
1996-01-171,5201,5301,4801,48031,0001,480
1996-01-161,5101,5401,5101,5403,0001,540
1996-01-121,5501,5501,5201,54033,0001,540
1996-01-111,5301,5401,5201,54053,0001,540
1996-01-101,5201,5201,5101,52031,0001,520
1996-01-091,5101,5201,5001,52034,0001,520
1996-01-081,5301,5301,5001,50019,0001,500
1996-01-051,5401,5401,5001,50015,0001,500
1996-01-041,5301,5401,5301,5408,0001,540

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