6859 エスペック(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 500 | 504 | 500 | 500 | 14,000 | 500 |
| 2001-12-27 | 500 | 500 | 497 | 498 | 25,000 | 498 |
| 2001-12-26 | 515 | 515 | 510 | 510 | 12,000 | 510 |
| 2001-12-25 | 520 | 530 | 500 | 500 | 10,000 | 500 |
| 2001-12-21 | 511 | 511 | 500 | 500 | 16,000 | 500 |
| 2001-12-20 | 500 | 501 | 493 | 501 | 35,000 | 501 |
| 2001-12-19 | 530 | 530 | 504 | 504 | 17,000 | 504 |
| 2001-12-18 | 548 | 550 | 538 | 538 | 23,000 | 538 |
| 2001-12-17 | 550 | 550 | 541 | 545 | 4,000 | 545 |
| 2001-12-14 | 541 | 558 | 541 | 558 | 28,000 | 558 |
| 2001-12-13 | 601 | 601 | 580 | 580 | 10,000 | 580 |
| 2001-12-12 | 617 | 617 | 598 | 598 | 17,000 | 598 |
| 2001-12-11 | 632 | 632 | 612 | 612 | 21,000 | 612 |
| 2001-12-10 | 632 | 634 | 614 | 614 | 16,000 | 614 |
| 2001-12-07 | 610 | 620 | 610 | 614 | 14,000 | 614 |
| 2001-12-06 | 600 | 609 | 599 | 609 | 8,000 | 609 |
| 2001-12-05 | 599 | 600 | 599 | 600 | 4,000 | 600 |
| 2001-12-04 | 610 | 610 | 590 | 599 | 11,000 | 599 |
| 2001-12-03 | 600 | 610 | 600 | 610 | 9,000 | 610 |
| 2001-11-30 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2001-11-29 | 611 | 611 | 608 | 608 | 5,000 | 608 |
| 2001-11-28 | 608 | 610 | 608 | 610 | 13,000 | 610 |
| 2001-11-27 | 601 | 613 | 600 | 609 | 27,000 | 609 |
| 2001-11-26 | 613 | 615 | 590 | 591 | 30,000 | 591 |
| 2001-11-22 | 629 | 629 | 613 | 613 | 5,000 | 613 |
| 2001-11-21 | 626 | 626 | 611 | 611 | 5,000 | 611 |
| 2001-11-20 | 627 | 630 | 626 | 626 | 4,000 | 626 |
| 2001-11-19 | 630 | 640 | 626 | 630 | 8,000 | 630 |
| 2001-11-16 | 621 | 630 | 620 | 621 | 21,000 | 621 |
| 2001-11-15 | 630 | 630 | 617 | 618 | 10,000 | 618 |
| 2001-11-14 | 629 | 633 | 627 | 633 | 6,000 | 633 |
| 2001-11-13 | 667 | 667 | 630 | 630 | 18,000 | 630 |
| 2001-11-12 | 646 | 650 | 646 | 647 | 4,000 | 647 |
| 2001-11-09 | 659 | 659 | 646 | 646 | 2,000 | 646 |
| 2001-11-08 | 660 | 660 | 650 | 659 | 6,000 | 659 |
| 2001-11-07 | 666 | 666 | 652 | 663 | 15,000 | 663 |
| 2001-11-06 | 650 | 660 | 650 | 658 | 8,000 | 658 |
| 2001-11-05 | 645 | 659 | 645 | 659 | 19,000 | 659 |
| 2001-11-02 | 648 | 648 | 635 | 635 | 7,000 | 635 |
| 2001-11-01 | 670 | 670 | 620 | 620 | 10,000 | 620 |
| 2001-10-31 | 657 | 657 | 637 | 640 | 16,000 | 640 |
| 2001-10-30 | 635 | 653 | 627 | 627 | 73,000 | 627 |
| 2001-10-29 | 711 | 711 | 695 | 695 | 10,000 | 695 |
| 2001-10-26 | 720 | 720 | 711 | 711 | 8,000 | 711 |
| 2001-10-25 | 730 | 730 | 715 | 716 | 14,000 | 716 |
| 2001-10-24 | 680 | 721 | 680 | 715 | 13,000 | 715 |
| 2001-10-23 | 661 | 661 | 646 | 660 | 16,000 | 660 |
| 2001-10-22 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2001-10-19 | 639 | 659 | 639 | 648 | 12,000 | 648 |
| 2001-10-18 | 705 | 705 | 679 | 679 | 6,000 | 679 |
| 2001-10-17 | 707 | 707 | 706 | 706 | 7,000 | 706 |
| 2001-10-16 | 677 | 706 | 677 | 706 | 7,000 | 706 |
| 2001-10-15 | 706 | 709 | 677 | 677 | 8,000 | 677 |
| 2001-10-12 | 728 | 728 | 699 | 708 | 10,000 | 708 |
| 2001-10-11 | 682 | 690 | 681 | 690 | 14,000 | 690 |
| 2001-10-10 | 682 | 683 | 676 | 676 | 25,000 | 676 |
| 2001-10-09 | 698 | 698 | 678 | 681 | 13,000 | 681 |
| 2001-10-05 | 657 | 699 | 648 | 699 | 21,000 | 699 |
| 2001-10-04 | 636 | 636 | 636 | 636 | 2,000 | 636 |
| 2001-10-03 | 629 | 630 | 629 | 630 | 4,000 | 630 |
| 2001-10-02 | 584 | 630 | 584 | 630 | 13,000 | 630 |
| 2001-10-01 | 582 | 584 | 580 | 584 | 8,000 | 584 |
| 2001-09-28 | 574 | 584 | 570 | 582 | 10,000 | 582 |
| 2001-09-27 | 588 | 588 | 564 | 564 | 5,000 | 564 |
| 2001-09-26 | 576 | 589 | 576 | 589 | 13,000 | 589 |
| 2001-09-25 | 558 | 560 | 558 | 560 | 8,000 | 560 |
| 2001-09-21 | 563 | 563 | 550 | 553 | 8,000 | 553 |
| 2001-09-20 | 562 | 572 | 562 | 569 | 5,000 | 569 |
| 2001-09-19 | 561 | 590 | 561 | 590 | 5,000 | 590 |
| 2001-09-18 | 563 | 613 | 560 | 560 | 11,000 | 560 |
| 2001-09-17 | 592 | 592 | 550 | 559 | 10,000 | 559 |
| 2001-09-14 | 558 | 591 | 558 | 591 | 12,000 | 591 |
| 2001-09-13 | 585 | 585 | 541 | 541 | 15,000 | 541 |
| 2001-09-12 | 595 | 599 | 580 | 589 | 15,000 | 589 |
| 2001-09-11 | 619 | 619 | 596 | 600 | 22,000 | 600 |
| 2001-09-10 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 2001-09-07 | 605 | 607 | 600 | 600 | 16,000 | 600 |
| 2001-09-06 | 605 | 608 | 605 | 606 | 10,000 | 606 |
| 2001-09-05 | 605 | 605 | 601 | 605 | 10,000 | 605 |
| 2001-09-04 | 611 | 611 | 600 | 605 | 8,000 | 605 |
| 2001-09-03 | 614 | 615 | 611 | 615 | 13,000 | 615 |
| 2001-08-31 | 637 | 637 | 620 | 620 | 6,000 | 620 |
| 2001-08-30 | 640 | 640 | 604 | 637 | 11,000 | 637 |
| 2001-08-29 | 650 | 650 | 642 | 642 | 8,000 | 642 |
| 2001-08-28 | 655 | 658 | 654 | 655 | 24,000 | 655 |
| 2001-08-27 | 655 | 658 | 654 | 658 | 22,000 | 658 |
| 2001-08-24 | 656 | 657 | 654 | 654 | 10,000 | 654 |
| 2001-08-23 | 651 | 655 | 650 | 651 | 11,000 | 651 |
| 2001-08-22 | 640 | 654 | 640 | 654 | 16,000 | 654 |
| 2001-08-21 | 680 | 681 | 653 | 654 | 15,000 | 654 |
| 2001-08-20 | 715 | 715 | 690 | 690 | 15,000 | 690 |
| 2001-08-17 | 693 | 702 | 691 | 702 | 7,000 | 702 |
| 2001-08-16 | 699 | 699 | 691 | 691 | 14,000 | 691 |
| 2001-08-15 | 710 | 710 | 699 | 699 | 15,000 | 699 |
| 2001-08-14 | 707 | 710 | 698 | 710 | 16,000 | 710 |
| 2001-08-13 | 745 | 745 | 705 | 707 | 10,000 | 707 |
| 2001-08-10 | 697 | 735 | 697 | 735 | 9,000 | 735 |
| 2001-08-09 | 713 | 713 | 693 | 693 | 8,000 | 693 |
| 2001-08-08 | 751 | 751 | 713 | 713 | 9,000 | 713 |
| 2001-08-07 | 774 | 774 | 750 | 750 | 9,000 | 750 |
| 2001-08-06 | 779 | 779 | 779 | 779 | 2,000 | 779 |
| 2001-08-03 | 767 | 780 | 767 | 779 | 7,000 | 779 |
| 2001-08-02 | 712 | 754 | 712 | 754 | 10,000 | 754 |
| 2001-08-01 | 702 | 713 | 702 | 712 | 10,000 | 712 |
| 2001-07-31 | 691 | 701 | 690 | 695 | 16,000 | 695 |
| 2001-07-30 | 780 | 780 | 681 | 681 | 3,000 | 681 |
| 2001-07-27 | 749 | 749 | 749 | 749 | 2,000 | 749 |
| 2001-07-26 | 737 | 749 | 737 | 749 | 4,000 | 749 |
| 2001-07-25 | 720 | 735 | 720 | 735 | 2,000 | 735 |
| 2001-07-24 | 731 | 731 | 710 | 720 | 12,000 | 720 |
| 2001-07-23 | 702 | 720 | 700 | 720 | 5,000 | 720 |
| 2001-07-19 | 730 | 731 | 701 | 710 | 19,000 | 710 |
| 2001-07-18 | 750 | 750 | 720 | 720 | 7,000 | 720 |
| 2001-07-17 | 758 | 770 | 754 | 754 | 4,000 | 754 |
| 2001-07-16 | 768 | 768 | 768 | 768 | 1,000 | 768 |
| 2001-07-13 | 776 | 776 | 770 | 770 | 8,000 | 770 |
| 2001-07-12 | 767 | 768 | 767 | 768 | 3,000 | 768 |
| 2001-07-11 | 765 | 767 | 761 | 767 | 10,000 | 767 |
| 2001-07-10 | 760 | 761 | 760 | 760 | 11,000 | 760 |
| 2001-07-09 | 770 | 770 | 750 | 760 | 9,000 | 760 |
| 2001-07-06 | 804 | 807 | 770 | 770 | 37,000 | 770 |
| 2001-07-05 | 802 | 803 | 802 | 803 | 3,000 | 803 |
| 2001-07-04 | 835 | 836 | 800 | 836 | 3,000 | 836 |
| 2001-07-03 | 845 | 865 | 835 | 835 | 12,000 | 835 |
| 2001-07-02 | 839 | 839 | 835 | 835 | 12,000 | 835 |
| 2001-06-29 | 839 | 839 | 835 | 839 | 7,000 | 839 |
| 2001-06-28 | 835 | 835 | 825 | 825 | 7,000 | 825 |
| 2001-06-27 | 820 | 830 | 820 | 830 | 5,000 | 830 |
| 2001-06-26 | 835 | 835 | 820 | 830 | 9,000 | 830 |
| 2001-06-25 | 830 | 847 | 830 | 836 | 8,000 | 836 |
| 2001-06-22 | 839 | 839 | 822 | 830 | 5,000 | 830 |
| 2001-06-21 | 803 | 830 | 803 | 830 | 5,000 | 830 |
| 2001-06-20 | 816 | 816 | 800 | 810 | 3,000 | 810 |
| 2001-06-19 | 825 | 835 | 819 | 819 | 15,000 | 819 |
| 2001-06-18 | 817 | 824 | 817 | 819 | 3,000 | 819 |
| 2001-06-15 | 855 | 855 | 816 | 816 | 7,000 | 816 |
| 2001-06-14 | 867 | 867 | 850 | 850 | 6,000 | 850 |
| 2001-06-13 | 858 | 867 | 849 | 867 | 10,000 | 867 |
| 2001-06-12 | 875 | 879 | 859 | 859 | 11,000 | 859 |
| 2001-06-11 | 850 | 855 | 848 | 855 | 5,000 | 855 |
| 2001-06-08 | 820 | 823 | 820 | 823 | 28,000 | 823 |
| 2001-06-07 | 850 | 854 | 850 | 853 | 5,000 | 853 |
| 2001-06-06 | 850 | 850 | 849 | 849 | 7,000 | 849 |
| 2001-06-05 | 852 | 852 | 850 | 850 | 5,000 | 850 |
| 2001-06-04 | 857 | 857 | 852 | 852 | 6,000 | 852 |
| 2001-06-01 | 855 | 855 | 852 | 852 | 3,000 | 852 |
| 2001-05-31 | 887 | 887 | 887 | 887 | 1,000 | 887 |
| 2001-05-30 | 898 | 898 | 880 | 888 | 8,000 | 888 |
| 2001-05-29 | 880 | 880 | 880 | 880 | 17,000 | 880 |
| 2001-05-28 | 890 | 890 | 880 | 890 | 5,000 | 890 |
| 2001-05-25 | 871 | 884 | 870 | 881 | 17,000 | 881 |
| 2001-05-24 | 913 | 915 | 850 | 864 | 43,000 | 864 |
| 2001-05-23 | 917 | 937 | 917 | 923 | 7,000 | 923 |
| 2001-05-22 | 911 | 916 | 911 | 916 | 5,000 | 916 |
| 2001-05-21 | 910 | 915 | 906 | 906 | 16,000 | 906 |
| 2001-05-18 | 904 | 911 | 904 | 910 | 3,000 | 910 |
| 2001-05-17 | 930 | 935 | 897 | 897 | 20,000 | 897 |
| 2001-05-16 | 936 | 936 | 935 | 935 | 16,000 | 935 |
| 2001-05-15 | 960 | 960 | 935 | 935 | 15,000 | 935 |
| 2001-05-14 | 935 | 936 | 935 | 936 | 2,000 | 936 |
| 2001-05-11 | 940 | 940 | 934 | 934 | 2,000 | 934 |
| 2001-05-10 | 940 | 950 | 940 | 940 | 9,000 | 940 |
| 2001-05-09 | 965 | 965 | 940 | 940 | 18,000 | 940 |
| 2001-05-08 | 967 | 969 | 958 | 958 | 11,000 | 958 |
| 2001-05-07 | 952 | 965 | 952 | 965 | 13,000 | 965 |
| 2001-05-02 | 960 | 960 | 949 | 950 | 8,000 | 950 |
| 2001-05-01 | 950 | 950 | 920 | 932 | 36,000 | 932 |
| 2001-04-27 | 955 | 957 | 930 | 930 | 13,000 | 930 |
| 2001-04-26 | 948 | 948 | 947 | 948 | 11,000 | 948 |
| 2001-04-25 | 909 | 921 | 909 | 920 | 7,000 | 920 |
| 2001-04-24 | 920 | 920 | 908 | 908 | 6,000 | 908 |
| 2001-04-23 | 925 | 931 | 910 | 910 | 26,000 | 910 |
| 2001-04-20 | 939 | 939 | 925 | 925 | 9,000 | 925 |
| 2001-04-19 | 945 | 960 | 935 | 935 | 24,000 | 935 |
| 2001-04-18 | 925 | 948 | 923 | 935 | 41,000 | 935 |
| 2001-04-17 | 934 | 934 | 925 | 925 | 36,000 | 925 |
| 2001-04-16 | 942 | 944 | 940 | 944 | 17,000 | 944 |
| 2001-04-13 | 948 | 948 | 940 | 941 | 16,000 | 941 |
| 2001-04-12 | 920 | 950 | 920 | 948 | 7,000 | 948 |
| 2001-04-11 | 920 | 920 | 900 | 910 | 8,000 | 910 |
| 2001-04-10 | 921 | 921 | 918 | 918 | 21,000 | 918 |
| 2001-04-09 | 940 | 940 | 921 | 921 | 9,000 | 921 |
| 2001-04-06 | 941 | 949 | 920 | 949 | 18,000 | 949 |
| 2001-04-05 | 900 | 924 | 900 | 924 | 12,000 | 924 |
| 2001-04-04 | 924 | 924 | 888 | 900 | 10,000 | 900 |
| 2001-04-03 | 874 | 894 | 874 | 894 | 17,000 | 894 |
| 2001-04-02 | 851 | 871 | 851 | 871 | 10,000 | 871 |
| 2001-03-30 | 890 | 895 | 880 | 880 | 11,000 | 880 |
| 2001-03-29 | 940 | 940 | 900 | 900 | 17,000 | 900 |
| 2001-03-28 | 936 | 950 | 920 | 933 | 17,000 | 933 |
| 2001-03-27 | 930 | 935 | 930 | 935 | 17,000 | 935 |
| 2001-03-26 | 917 | 935 | 917 | 935 | 40,000 | 935 |
| 2001-03-23 | 881 | 885 | 854 | 885 | 22,000 | 885 |
| 2001-03-22 | 856 | 887 | 853 | 886 | 37,000 | 886 |
| 2001-03-21 | 850 | 851 | 850 | 850 | 18,000 | 850 |
| 2001-03-19 | 880 | 885 | 850 | 850 | 28,000 | 850 |
| 2001-03-16 | 879 | 899 | 878 | 888 | 37,000 | 888 |
| 2001-03-15 | 800 | 839 | 790 | 839 | 18,000 | 839 |
| 2001-03-14 | 803 | 822 | 803 | 819 | 5,000 | 819 |
| 2001-03-13 | 782 | 825 | 782 | 803 | 31,000 | 803 |
| 2001-03-12 | 860 | 860 | 850 | 850 | 12,000 | 850 |
| 2001-03-09 | 864 | 870 | 855 | 860 | 46,000 | 860 |
| 2001-03-08 | 869 | 870 | 864 | 864 | 21,000 | 864 |
| 2001-03-07 | 863 | 875 | 860 | 860 | 40,000 | 860 |
| 2001-03-06 | 850 | 855 | 845 | 853 | 24,000 | 853 |
| 2001-03-05 | 830 | 846 | 830 | 845 | 18,000 | 845 |
| 2001-03-02 | 859 | 859 | 830 | 830 | 17,000 | 830 |
| 2001-03-01 | 859 | 859 | 839 | 839 | 14,000 | 839 |
| 2001-02-28 | 860 | 860 | 851 | 856 | 24,000 | 856 |
| 2001-02-27 | 903 | 905 | 856 | 860 | 72,000 | 860 |
| 2001-02-26 | 905 | 911 | 905 | 905 | 19,000 | 905 |
| 2001-02-23 | 909 | 917 | 905 | 905 | 19,000 | 905 |
| 2001-02-22 | 920 | 920 | 912 | 912 | 6,000 | 912 |
| 2001-02-21 | 901 | 919 | 901 | 918 | 36,000 | 918 |
| 2001-02-20 | 910 | 910 | 901 | 902 | 5,000 | 902 |
| 2001-02-19 | 910 | 914 | 905 | 910 | 25,000 | 910 |
| 2001-02-16 | 925 | 925 | 900 | 900 | 61,000 | 900 |
| 2001-02-15 | 928 | 935 | 928 | 935 | 21,000 | 935 |
| 2001-02-14 | 969 | 969 | 938 | 938 | 17,000 | 938 |
| 2001-02-13 | 970 | 970 | 949 | 949 | 16,000 | 949 |
| 2001-02-09 | 928 | 930 | 924 | 930 | 3,000 | 930 |
| 2001-02-08 | 924 | 938 | 920 | 920 | 18,000 | 920 |
| 2001-02-07 | 937 | 956 | 923 | 934 | 31,000 | 934 |
| 2001-02-06 | 936 | 936 | 927 | 927 | 31,000 | 927 |
| 2001-02-05 | 966 | 966 | 938 | 938 | 23,000 | 938 |
| 2001-02-02 | 994 | 994 | 960 | 965 | 31,000 | 965 |
| 2001-02-01 | 980 | 999 | 979 | 999 | 18,000 | 999 |
| 2001-01-31 | 1,005 | 1,005 | 989 | 989 | 13,000 | 989 |
| 2001-01-30 | 963 | 998 | 963 | 995 | 23,000 | 995 |
| 2001-01-29 | 989 | 989 | 963 | 963 | 24,000 | 963 |
| 2001-01-26 | 1,010 | 1,010 | 985 | 990 | 21,000 | 990 |
| 2001-01-25 | 1,041 | 1,042 | 1,015 | 1,015 | 57,000 | 1,015 |
| 2001-01-24 | 1,041 | 1,050 | 1,041 | 1,041 | 21,000 | 1,041 |
| 2001-01-23 | 1,075 | 1,075 | 1,050 | 1,050 | 8,000 | 1,050 |
| 2001-01-22 | 1,084 | 1,084 | 1,066 | 1,066 | 6,000 | 1,066 |
| 2001-01-19 | 1,100 | 1,100 | 1,051 | 1,084 | 13,000 | 1,084 |
| 2001-01-18 | 1,001 | 1,030 | 1,001 | 1,030 | 16,000 | 1,030 |
| 2001-01-17 | 990 | 999 | 990 | 999 | 15,000 | 999 |
| 2001-01-16 | 980 | 980 | 979 | 980 | 11,000 | 980 |
| 2001-01-15 | 949 | 980 | 949 | 979 | 14,000 | 979 |
| 2001-01-12 | 935 | 949 | 922 | 949 | 32,000 | 949 |
| 2001-01-11 | 970 | 970 | 930 | 930 | 16,000 | 930 |
| 2001-01-10 | 978 | 978 | 961 | 970 | 39,000 | 970 |
| 2001-01-09 | 990 | 990 | 980 | 980 | 9,000 | 980 |
| 2001-01-05 | 1,006 | 1,006 | 990 | 995 | 20,000 | 995 |
| 2001-01-04 | 1,038 | 1,038 | 1,005 | 1,005 | 5,000 | 1,005 |
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
