6859 エスペック(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	652	653	652	653	5,000	653
1999-12-29	661	665	655	655	14,000	655
1999-12-28	655	675	651	660	23,000	660
1999-12-27	675	675	655	655	20,000	655
1999-12-24	655	685	655	655	32,000	655
1999-12-22	655	655	651	651	6,000	651
1999-12-21	665	665	663	665	11,000	665
1999-12-20	700	700	661	678	54,000	678
1999-12-17	669	680	653	680	49,000	680
1999-12-16	656	686	655	660	6,000	660
1999-12-15	660	660	652	652	24,000	652
1999-12-14	677	677	658	658	39,000	658
1999-12-13	661	669	657	657	23,000	657
1999-12-10	610	670	610	661	22,000	661
1999-12-09	675	675	610	610	30,000	610
1999-12-08	670	670	651	655	13,000	655
1999-12-07	642	660	642	650	23,000	650
1999-12-06	657	657	641	641	59,000	641
1999-12-03	697	697	657	657	11,000	657
1999-12-02	695	696	677	677	32,000	677
1999-12-01	690	690	650	685	25,000	685
1999-11-30	694	694	685	690	29,000	690
1999-11-29	690	697	690	692	8,000	692
1999-11-26	685	700	685	700	3,000	700
1999-11-25	703	705	703	705	6,000	705
1999-11-24	706	707	700	706	19,000	706
1999-11-22	710	710	705	705	2,000	705
1999-11-19	730	730	680	680	36,000	680
1999-11-18	750	750	736	738	13,000	738
1999-11-17	670	674	670	674	4,000	674
1999-11-16	610	630	610	630	12,000	630
1999-11-15	660	660	600	600	86,000	600
1999-11-12	679	680	663	663	24,000	663
1999-11-11	690	690	675	680	54,000	680
1999-11-10	699	700	690	690	43,000	690
1999-11-09	695	709	694	709	32,000	709
1999-11-08	717	719	701	701	18,000	701
1999-11-05	720	722	720	722	20,000	722
1999-11-04	709	749	709	720	24,000	720
1999-11-02	732	732	710	719	26,000	719
1999-11-01	731	736	730	735	22,000	735
1999-10-29	739	739	721	732	20,000	732
1999-10-28	731	736	719	719	39,000	719
1999-10-27	749	750	729	729	11,000	729
1999-10-26	750	760	750	753	12,000	753
1999-10-25	755	757	755	757	11,000	757
1999-10-22	798	798	755	755	14,000	755
1999-10-21	799	800	795	799	8,000	799
1999-10-20	830	830	790	800	8,000	800
1999-10-19	831	831	820	820	4,000	820
1999-10-18	760	764	760	761	8,000	761
1999-10-15	833	840	800	800	16,000	800
1999-10-14	840	840	840	840	1,000	840
1999-10-13	870	870	853	854	20,000	854
1999-10-12	840	844	840	844	6,000	844
1999-10-08	870	870	840	840	5,000	840
1999-10-07	860	860	850	850	4,000	850
1999-10-06	870	871	870	870	14,000	870
1999-10-05	881	890	870	870	14,000	870
1999-10-04	890	891	880	880	19,000	880
1999-10-01	859	859	849	850	17,000	850
1999-09-30	840	880	830	870	14,000	870
1999-09-29	870	870	820	820	4,000	820
1999-09-28	870	870	815	850	11,000	850
1999-09-27	810	880	810	880	10,000	880
1999-09-24	848	848	800	810	23,000	810
1999-09-22	848	848	838	848	13,000	848
1999-09-21	862	863	862	863	5,000	863
1999-09-20	861	880	861	880	14,000	880
1999-09-17	875	910	870	879	10,000	879
1999-09-16	925	939	880	880	13,000	880
1999-09-14	970	970	940	940	94,000	940
1999-09-13	930	950	910	949	64,000	949
1999-09-10	811	860	811	850	38,000	850
1999-09-09	829	830	810	810	37,000	810
1999-09-08	832	832	821	823	22,000	823
1999-09-07	850	850	832	832	18,000	832
1999-09-06	860	861	849	850	17,000	850
1999-09-03	881	881	850	881	23,000	881
1999-09-02	900	900	876	881	13,000	881
1999-09-01	888	900	856	900	25,000	900
1999-08-31	880	891	870	889	14,000	889
1999-08-30	885	889	865	865	5,000	865
1999-08-27	890	890	874	882	47,000	882
1999-08-26	911	911	891	900	6,000	900
1999-08-25	905	905	890	890	14,000	890
1999-08-24	889	889	865	865	16,000	865
1999-08-23	910	910	865	885	22,000	885
1999-08-20	910	910	906	910	9,000	910
1999-08-19	930	930	920	920	6,000	920
1999-08-18	949	950	929	930	13,000	930
1999-08-17	929	950	929	950	9,000	950
1999-08-16	894	915	894	905	26,000	905
1999-08-13	920	920	905	914	9,000	914
1999-08-12	929	929	900	929	12,000	929
1999-08-11	910	915	900	900	7,000	900
1999-08-10	929	929	910	910	12,000	910
1999-08-09	915	929	915	929	11,000	929
1999-08-06	920	920	920	920	12,000	920
1999-08-05	915	921	915	920	25,000	920
1999-08-04	950	951	950	950	26,000	950
1999-08-03	951	970	950	950	26,000	950
1999-08-02	960	970	950	950	58,000	950
1999-07-30	950	954	950	954	10,000	954
1999-07-29	950	961	950	961	15,000	961
1999-07-28	931	965	931	960	22,000	960
1999-07-27	949	970	920	920	26,000	920
1999-07-26	919	949	903	949	16,000	949
1999-07-23	920	932	920	921	47,000	921
1999-07-22	980	990	950	950	62,000	950
1999-07-21	990	1,001	980	980	59,000	980
1999-07-19	1,020	1,040	1,010	1,022	53,000	1,022
1999-07-16	1,050	1,050	990	1,020	195,000	1,020
1999-07-15	1,020	1,039	970	1,018	189,000	1,018
1999-07-14	949	1,010	945	1,010	229,000	1,010
1999-07-13	940	955	935	949	79,000	949
1999-07-12	905	952	900	930	111,000	930
1999-07-09	937	947	910	910	88,000	910
1999-07-08	977	985	910	947	431,000	947
1999-07-07	957	957	957	957	217,000	957
1999-07-06	777	857	767	857	226,000	857
1999-07-05	750	760	749	757	50,000	757
1999-07-02	745	745	737	741	25,000	741
1999-07-01	746	749	736	736	30,000	736
1999-06-30	745	745	736	736	27,000	736
1999-06-29	750	750	747	747	27,000	747
1999-06-28	750	754	745	745	30,000	745
1999-06-25	749	749	719	744	22,000	744
1999-06-24	759	780	750	750	70,000	750
1999-06-23	730	795	730	752	124,000	752
1999-06-22	710	730	710	715	30,000	715
1999-06-21	700	708	700	702	24,000	702
1999-06-18	700	700	685	685	19,000	685
1999-06-17	705	705	675	695	9,000	695
1999-06-15	700	711	700	711	62,000	711
1999-06-14	700	700	690	700	51,000	700
1999-06-11	700	700	665	665	24,000	665
1999-06-10	649	661	649	661	13,000	661
1999-06-09	648	649	648	649	3,000	649
1999-06-08	649	649	649	649	1,000	649
1999-06-07	643	659	619	619	5,000	619
1999-06-04	609	643	609	643	2,000	643
1999-06-03	649	649	649	649	1,000	649
1999-06-02	603	603	601	601	5,000	601
1999-06-01	600	601	600	601	6,000	601
1999-05-31	601	608	601	601	8,000	601
1999-05-28	605	610	601	605	16,000	605
1999-05-27	630	630	620	620	3,000	620
1999-05-25	640	640	630	630	7,000	630
1999-05-24	650	650	640	640	4,000	640
1999-05-21	632	649	631	636	8,000	636
1999-05-20	601	601	601	601	11,000	601
1999-05-19	659	659	635	635	15,000	635
1999-05-18	650	660	650	660	6,000	660
1999-05-17	662	671	661	671	8,000	671
1999-05-14	681	681	681	681	1,000	681
1999-05-13	663	683	661	661	10,000	661
1999-05-12	680	680	661	665	18,000	665
1999-05-11	690	690	690	690	1,000	690
1999-05-10	690	700	690	690	13,000	690
1999-05-07	700	700	690	700	28,000	700
1999-05-06	700	700	688	690	15,000	690
1999-04-30	680	680	679	680	17,000	680
1999-04-28	700	700	646	660	10,000	660
1999-04-27	698	699	680	699	11,000	699
1999-04-26	670	703	670	700	36,000	700
1999-04-23	631	650	631	650	5,000	650
1999-04-22	651	651	631	631	6,000	631
1999-04-21	635	635	621	621	9,000	621
1999-04-20	621	635	621	635	8,000	635
1999-04-19	671	671	655	655	15,000	655
1999-04-16	671	685	671	671	14,000	671
1999-04-15	685	690	671	675	7,000	675
1999-04-14	695	695	670	680	44,000	680
1999-04-13	710	710	700	701	17,000	701
1999-04-12	710	710	693	700	24,000	700
1999-04-09	685	698	680	690	33,000	690
1999-04-08	700	705	681	685	49,000	685
1999-04-07	690	705	690	700	53,000	700
1999-04-06	700	708	680	680	39,000	680
1999-04-05	680	710	671	708	87,000	708
1999-04-02	580	620	580	620	54,000	620
1999-04-01	556	580	551	571	37,000	571
1999-03-31	579	579	556	556	10,000	556
1999-03-30	580	580	560	580	9,000	580
1999-03-29	572	585	570	585	7,000	585
1999-03-26	570	572	570	572	11,000	572
1999-03-25	551	574	551	574	4,000	574
1999-03-24	561	565	550	550	21,000	550
1999-03-23	575	575	560	561	20,000	561
1999-03-19	580	590	580	580	14,000	580
1999-03-18	579	589	579	579	25,000	579
1999-03-17	595	596	578	578	11,000	578
1999-03-16	575	595	575	595	17,000	595
1999-03-15	580	590	580	580	9,000	580
1999-03-12	587	590	587	588	13,000	588
1999-03-11	580	588	576	588	39,000	588
1999-03-10	556	576	556	576	28,000	576
1999-03-09	557	557	555	555	4,000	555
1999-03-08	558	568	555	555	43,000	555
1999-03-05	525	568	525	568	24,000	568
1999-03-04	524	525	524	524	6,000	524
1999-03-03	520	520	520	520	13,000	520
1999-03-02	540	540	530	530	20,000	530
1999-03-01	550	550	544	547	11,000	547
1999-02-26	535	548	535	548	16,000	548
1999-02-25	542	542	541	541	4,000	541
1999-02-24	540	550	540	541	7,000	541
1999-02-23	515	539	515	539	10,000	539
1999-02-22	510	511	510	511	2,000	511
1999-02-19	520	540	520	520	7,000	520
1999-02-18	521	530	520	520	6,000	520
1999-02-17	508	510	506	510	4,000	510
1999-02-16	517	519	510	510	21,000	510
1999-02-15	520	520	515	516	5,000	516
1999-02-12	517	517	515	516	6,000	516
1999-02-10	515	520	515	517	15,000	517
1999-02-09	546	546	516	516	3,000	516
1999-02-08	525	525	516	516	16,000	516
1999-02-05	525	539	520	526	17,000	526
1999-02-04	526	527	526	526	8,000	526
1999-02-03	535	535	526	530	13,000	530
1999-02-02	537	537	537	537	6,000	537
1999-02-01	538	538	537	537	6,000	537
1999-01-29	535	535	535	535	15,000	535
1999-01-28	550	550	535	543	12,000	543
1999-01-27	550	550	534	550	16,000	550
1999-01-26	521	550	521	550	10,000	550
1999-01-25	550	550	550	550	11,000	550
1999-01-22	559	559	542	542	21,000	542
1999-01-21	519	568	519	560	52,000	560
1999-01-20	500	520	500	519	24,000	519
1999-01-19	500	500	495	495	10,000	495
1999-01-18	500	500	492	492	3,000	492
1999-01-14	500	500	500	500	7,000	500
1999-01-13	500	500	492	500	4,000	500
1999-01-12	520	520	520	520	1,000	520
1999-01-11	521	525	521	522	13,000	522
1999-01-08	491	521	491	521	3,000	521
1999-01-07	500	530	500	530	24,000	530
1999-01-06	490	493	490	493	10,000	493
1999-01-05	517	520	504	504	12,000	504
1999-01-04	519	519	517	517	2,000	517

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