6859 エスペック(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-307287307287302,000730
1997-12-297287317287288,000728
1997-12-267307307287286,000728
1997-12-2572072071572012,000720
1997-12-2471472071072017,000720
1997-12-2271772070072016,000720
1997-12-1973073072972910,000729
1997-12-187307657307659,000765
1997-12-1772076572076511,000765
1997-12-1673175073073030,000730
1997-12-1573074573073012,000730
1997-12-1274775773073031,000730
1997-12-1172672771772740,000727
1997-12-1072173172172518,000725
1997-12-0972073072072045,000720
1997-12-0876076072072041,000720
1997-12-0579080077077037,000770
1997-12-0481781780080016,000800
1997-12-0384084080581729,000817
1997-12-0286787384084036,000840
1997-12-018678678678678,000867
1997-11-2881081080080751,000807
1997-11-2784084383084022,000840
1997-11-2684285983985916,000859
1997-11-2584085984085917,000859
1997-11-2187289586988610,000886
1997-11-2086887086886915,000869
1997-11-199009008808804,000880
1997-11-1891392090992023,000920
1997-11-1788690988690911,000909
1997-11-1485588585588542,000885
1997-11-1384088584088515,000885
1997-11-128908908808804,000880
1997-11-118918918908908,000890
1997-11-108918918918919,000891
1997-11-078918918908914,000891
1997-11-0690190189090040,000900
1997-11-0590392090391021,000910
1997-11-04930930900920113,000920
1997-10-3192092089092043,000920
1997-10-309709709319315,000931
1997-10-2998098596596556,000965
1997-10-2896796793193123,000931
1997-10-279869879869874,000987
1997-10-2499499598098618,000986
1997-10-221,0001,0101,0001,0108,0001,010
1997-10-219979979979972,000997
1997-10-201,0101,0101,0101,0103,0001,010
1997-10-179979979979975,000997
1997-10-169971,0109971,0102,0001,010
1997-10-159981,01099799713,000997
1997-10-141,0001,0009909909,000990
1997-10-131,0301,0301,0001,01011,0001,010
1997-10-091,0401,0401,0301,04012,0001,040
1997-10-081,0301,0301,0101,03015,0001,030
1997-10-071,0401,0401,0301,03031,0001,030
1997-10-061,0101,0401,0101,04012,0001,040
1997-10-039701,0109701,01033,0001,010
1997-10-021,0001,00097798710,000987
1997-10-0198099996599930,000999
1997-09-301,0301,0401,0001,00030,0001,000
1997-09-291,0501,0501,0201,03014,0001,030
1997-09-261,0901,0901,0701,07037,0001,070
1997-09-251,0901,1001,0801,10021,0001,100
1997-09-241,1401,1501,1001,10010,0001,100
1997-09-221,1401,1401,1301,13025,0001,130
1997-09-191,1301,1301,1201,1306,0001,130
1997-09-181,1201,1301,1101,1306,0001,130
1997-09-171,1501,1501,1401,14016,0001,140
1997-09-161,1401,1501,1401,15011,0001,150
1997-09-121,2401,2401,1901,19013,0001,190
1997-09-111,2301,2401,2001,24022,0001,240
1997-09-101,2201,2201,2201,2204,0001,220
1997-09-091,2301,2301,2201,22047,0001,220
1997-09-081,2401,2401,2301,2304,0001,230
1997-09-051,2401,2401,2401,2408,0001,240
1997-09-041,2601,2601,2501,25016,0001,250
1997-09-031,2701,2701,2601,26012,0001,260
1997-09-021,2101,2401,2101,23011,0001,230
1997-09-011,2201,2401,2101,21014,0001,210
1997-08-291,3001,3001,2801,28020,0001,280
1997-08-281,3401,3401,3201,32011,0001,320
1997-08-271,3301,3501,3301,3504,0001,350
1997-08-261,3101,3301,3101,32013,0001,320
1997-08-251,3601,3601,3101,3109,0001,310
1997-08-221,3801,3801,3601,36054,0001,360
1997-08-211,3701,3801,3701,38014,0001,380
1997-08-201,3701,4001,3701,39056,0001,390
1997-08-191,3501,3701,3501,35022,0001,350
1997-08-181,3301,3501,3301,3309,0001,330
1997-08-151,3801,3801,3601,37035,0001,370
1997-08-141,3601,3801,3501,38038,0001,380
1997-08-131,3501,3601,3401,36034,0001,360
1997-08-121,3601,3701,3601,37057,0001,370
1997-08-111,3601,3601,3501,36044,0001,360
1997-08-081,4001,4001,3601,38033,0001,380
1997-08-071,4201,4301,4001,40099,0001,400
1997-08-061,3801,4301,3801,41072,0001,410
1997-08-051,4301,4301,3701,38019,0001,380
1997-08-041,4901,4901,4101,44073,0001,440
1997-08-011,5001,5001,4801,480194,0001,480
1997-07-311,4101,4401,3801,44093,0001,440
1997-07-301,4401,4401,4001,40033,0001,400
1997-07-291,4401,4601,4301,440215,0001,440
1997-07-281,4101,4501,4001,450192,0001,450
1997-07-251,3801,4101,3701,410193,0001,410
1997-07-241,3301,3801,3301,360120,0001,360
1997-07-231,3301,3301,3101,33025,0001,330
1997-07-221,3601,3601,3201,32040,0001,320
1997-07-181,3301,3601,3301,350119,0001,350
1997-07-171,3301,3401,3201,33033,0001,330
1997-07-161,3101,3301,3001,33037,0001,330
1997-07-151,3101,3101,3001,30014,0001,300
1997-07-141,3101,3301,3101,31035,0001,310
1997-07-111,3001,3101,3001,31014,0001,310
1997-07-101,2601,3201,2601,32066,0001,320
1997-07-091,2601,2601,2601,26055,0001,260
1997-07-081,2301,2501,2301,2504,0001,250
1997-07-071,2401,2401,2101,22011,0001,220
1997-07-041,2401,2501,2401,24013,0001,240
1997-07-031,2401,2401,2401,24020,0001,240
1997-07-021,2401,2501,2301,23034,0001,230
1997-07-011,2601,2601,2501,2505,0001,250
1997-06-301,3001,3001,2601,28044,0001,280
1997-06-271,3001,3001,2801,28054,0001,280
1997-06-261,3001,3101,2901,30043,0001,300
1997-06-251,2701,3201,2601,30072,0001,300
1997-06-241,2701,2701,2701,27012,0001,270
1997-06-231,2801,3001,2601,30032,0001,300
1997-06-201,2701,2801,2601,28016,0001,280
1997-06-191,2801,2801,2601,26015,0001,260
1997-06-181,2901,3001,2901,29010,0001,290
1997-06-171,3301,3301,2901,30029,0001,300
1997-06-161,3101,3101,3101,31010,0001,310
1997-06-131,3201,3301,3101,31033,0001,310
1997-06-121,3201,3301,3201,32016,0001,320
1997-06-111,3301,3401,2801,34036,0001,340
1997-06-101,3401,3401,3101,33016,0001,330
1997-06-091,3501,3501,3101,34025,0001,340
1997-06-061,3701,3701,3301,33047,0001,330
1997-06-051,3501,3801,3501,370218,0001,370
1997-06-041,2601,3301,2501,320104,0001,320
1997-06-031,2701,2701,2401,26017,0001,260
1997-06-021,2501,2701,2401,24034,0001,240
1997-05-301,2501,2701,2501,25041,0001,250
1997-05-291,2801,2801,2601,26013,0001,260
1997-05-281,2801,3101,2401,24068,0001,240
1997-05-271,2401,2401,2301,24031,0001,240
1997-05-261,2301,2401,2301,24055,0001,240
1997-05-231,2201,2401,2101,24027,0001,240
1997-05-221,3101,3101,2501,25025,0001,250
1997-05-211,3101,3101,3001,31012,0001,310
1997-05-201,3301,3301,3101,3105,0001,310
1997-05-191,3301,3301,3301,3301,0001,330
1997-05-161,3001,3301,3001,3107,0001,310
1997-05-151,3001,3001,3001,3006,0001,300
1997-05-141,3401,3401,3001,31021,0001,310
1997-05-131,3401,3501,3401,34039,0001,340
1997-05-121,3001,3401,2901,34036,0001,340
1997-05-091,2901,3001,2901,30055,0001,300
1997-05-081,3201,3301,2901,29015,0001,290
1997-05-071,3401,3501,3301,34019,0001,340
1997-05-061,3501,3601,3201,35067,0001,350
1997-05-021,3001,3201,2801,310269,0001,310
1997-05-011,3001,3301,3001,32075,0001,320
1997-04-301,2301,3001,2301,30031,0001,300
1997-04-281,2101,2201,2101,21047,0001,210
1997-04-251,2401,2401,2301,24064,0001,240
1997-04-241,2301,2501,2301,24042,0001,240
1997-04-231,2501,2501,2401,25055,0001,250
1997-04-221,2401,2501,2301,25024,0001,250
1997-04-211,2101,2101,2001,21021,0001,210
1997-04-181,1701,1801,1701,17040,0001,170
1997-04-171,1701,1801,1701,1705,0001,170
1997-04-161,1901,1901,1601,17046,0001,170
1997-04-151,1601,1801,1601,1607,0001,160
1997-04-141,2201,2201,1801,20024,0001,200
1997-04-111,2001,2001,1801,18035,0001,180
1997-04-101,2301,2401,2001,20045,0001,200
1997-04-091,2301,2301,2201,2204,0001,220
1997-04-081,2201,2401,2101,21031,0001,210
1997-04-071,2801,2801,2101,21018,0001,210
1997-04-041,2501,2701,2501,26039,0001,260
1997-04-031,1901,2301,1901,23037,0001,230
1997-04-021,1701,2001,1701,2009,0001,200
1997-04-011,1801,2001,1601,20020,0001,200
1997-03-311,1801,2001,1801,2004,0001,200
1997-03-281,1801,1801,1601,1605,0001,160
1997-03-271,1901,2001,1801,1808,0001,180
1997-03-261,1801,1901,1801,1903,0001,190
1997-03-251,1801,1901,1801,19018,0001,190
1997-03-241,2101,2101,1801,20035,0001,200
1997-03-211,2101,2101,2001,21010,0001,210
1997-03-191,2101,2101,2101,2109,0001,210
1997-03-181,2101,2201,2001,22032,0001,220
1997-03-171,2201,2201,2101,2103,0001,210
1997-03-141,2201,2201,2101,22016,0001,220
1997-03-131,2301,2301,2101,22052,0001,220
1997-03-121,2701,2701,2301,25023,0001,250
1997-03-111,2601,2801,2601,26038,0001,260
1997-03-101,2701,2701,2601,27020,0001,270
1997-03-071,2801,2901,2701,27058,0001,270
1997-03-061,2801,2901,2601,29066,0001,290
1997-03-051,2701,2701,2701,27028,0001,270
1997-03-041,2901,3001,2701,27010,0001,270
1997-03-031,2501,2801,2501,25021,0001,250
1997-02-281,2901,2901,2101,23091,0001,230
1997-02-271,3201,3201,2801,31019,0001,310
1997-02-261,3301,3301,3201,32014,0001,320
1997-02-251,3301,3401,3301,34012,0001,340
1997-02-241,3801,3901,3501,35015,0001,350
1997-02-211,3801,4001,3601,37062,0001,370
1997-02-201,4201,4201,4001,400483,0001,400
1997-02-191,3901,4001,3801,400128,0001,400
1997-02-181,3701,3801,3501,370469,0001,370
1997-02-171,3801,3801,3501,35037,0001,350
1997-02-141,3501,3701,3501,37068,0001,370
1997-02-131,3401,3501,3301,35027,0001,350
1997-02-121,3201,3401,3201,32016,0001,320
1997-02-101,3101,3201,3101,3208,0001,320
1997-02-071,3001,3201,3001,30017,0001,300
1997-02-061,3001,3201,3001,32014,0001,320
1997-02-051,3101,3101,2801,28020,0001,280
1997-02-041,3001,3001,2801,2805,0001,280
1997-02-031,3101,3301,3001,30015,0001,300
1997-01-311,3201,3501,3201,32089,0001,320
1997-01-301,3101,3201,3001,31045,0001,310
1997-01-291,3001,3101,2801,30029,0001,300
1997-01-281,2901,3001,2701,30028,0001,300
1997-01-271,3101,3101,3001,31024,0001,310
1997-01-241,2701,3401,2701,31081,0001,310
1997-01-231,2101,2701,2101,27044,0001,270
1997-01-221,1701,2301,1701,23072,0001,230
1997-01-211,1501,1701,1501,16023,0001,160
1997-01-201,1601,1801,1401,14024,0001,140
1997-01-171,1401,1801,1301,15060,0001,150
1997-01-161,0801,1501,0801,12087,0001,120
1997-01-141,1201,1201,0801,08025,0001,080
1997-01-131,0601,0601,0501,06018,0001,060
1997-01-101,1301,1301,0501,06070,0001,060
1997-01-091,1501,1901,1101,11016,0001,110
1997-01-081,1501,1601,1301,13040,0001,130
1997-01-071,1901,1901,1701,19023,0001,190
1997-01-061,1901,1901,1901,1905,0001,190

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