6859 エスペック(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 396 | 396 | 396 | 396 | 3,000 | 396 |
| 2002-12-27 | 418 | 418 | 408 | 408 | 5,000 | 408 |
| 2002-12-26 | 404 | 407 | 404 | 406 | 8,000 | 406 |
| 2002-12-25 | 381 | 393 | 381 | 393 | 17,000 | 393 |
| 2002-12-24 | 377 | 381 | 374 | 381 | 28,000 | 381 |
| 2002-12-20 | 395 | 395 | 391 | 392 | 23,000 | 392 |
| 2002-12-19 | 396 | 396 | 393 | 396 | 40,000 | 396 |
| 2002-12-18 | 399 | 400 | 398 | 400 | 17,000 | 400 |
| 2002-12-17 | 406 | 407 | 399 | 399 | 20,000 | 399 |
| 2002-12-16 | 407 | 410 | 406 | 406 | 17,000 | 406 |
| 2002-12-13 | 411 | 412 | 405 | 405 | 41,000 | 405 |
| 2002-12-12 | 405 | 410 | 405 | 410 | 11,000 | 410 |
| 2002-12-11 | 409 | 410 | 404 | 410 | 16,000 | 410 |
| 2002-12-10 | 409 | 410 | 409 | 409 | 34,000 | 409 |
| 2002-12-09 | 405 | 409 | 405 | 409 | 6,000 | 409 |
| 2002-12-06 | 404 | 404 | 397 | 404 | 29,000 | 404 |
| 2002-12-05 | 411 | 411 | 401 | 404 | 25,000 | 404 |
| 2002-12-04 | 422 | 422 | 401 | 410 | 30,000 | 410 |
| 2002-12-03 | 431 | 431 | 416 | 417 | 26,000 | 417 |
| 2002-12-02 | 441 | 441 | 416 | 432 | 28,000 | 432 |
| 2002-11-29 | 420 | 446 | 419 | 441 | 35,000 | 441 |
| 2002-11-28 | 409 | 418 | 409 | 418 | 4,000 | 418 |
| 2002-11-27 | 401 | 409 | 401 | 409 | 12,000 | 409 |
| 2002-11-26 | 409 | 414 | 407 | 407 | 14,000 | 407 |
| 2002-11-25 | 382 | 413 | 381 | 408 | 22,000 | 408 |
| 2002-11-22 | 365 | 381 | 364 | 381 | 22,000 | 381 |
| 2002-11-21 | 331 | 355 | 331 | 355 | 49,000 | 355 |
| 2002-11-20 | 324 | 334 | 318 | 329 | 27,000 | 329 |
| 2002-11-19 | 349 | 350 | 318 | 323 | 34,000 | 323 |
| 2002-11-18 | 395 | 397 | 347 | 353 | 31,000 | 353 |
| 2002-11-15 | 407 | 407 | 393 | 393 | 19,000 | 393 |
| 2002-11-14 | 416 | 416 | 401 | 405 | 24,000 | 405 |
| 2002-11-13 | 425 | 431 | 418 | 418 | 14,000 | 418 |
| 2002-11-12 | 430 | 431 | 423 | 431 | 35,000 | 431 |
| 2002-11-11 | 420 | 427 | 420 | 420 | 15,000 | 420 |
| 2002-11-08 | 425 | 425 | 416 | 419 | 26,000 | 419 |
| 2002-11-07 | 430 | 433 | 420 | 420 | 26,000 | 420 |
| 2002-11-06 | 407 | 419 | 407 | 415 | 99,000 | 415 |
| 2002-11-05 | 429 | 442 | 420 | 420 | 73,000 | 420 |
| 2002-11-01 | 492 | 492 | 414 | 439 | 132,000 | 439 |
| 2002-10-31 | 519 | 520 | 505 | 512 | 17,000 | 512 |
| 2002-10-30 | 539 | 543 | 530 | 530 | 4,000 | 530 |
| 2002-10-29 | 530 | 536 | 530 | 535 | 4,000 | 535 |
| 2002-10-28 | 540 | 542 | 537 | 538 | 7,000 | 538 |
| 2002-10-25 | 519 | 530 | 519 | 530 | 12,000 | 530 |
| 2002-10-24 | 520 | 520 | 519 | 519 | 5,000 | 519 |
| 2002-10-23 | 509 | 510 | 500 | 501 | 5,000 | 501 |
| 2002-10-22 | 515 | 515 | 501 | 501 | 5,000 | 501 |
| 2002-10-21 | 487 | 505 | 482 | 505 | 14,000 | 505 |
| 2002-10-18 | 509 | 509 | 507 | 507 | 8,000 | 507 |
| 2002-10-17 | 525 | 525 | 511 | 512 | 6,000 | 512 |
| 2002-10-16 | 505 | 515 | 505 | 515 | 9,000 | 515 |
| 2002-10-15 | 542 | 542 | 501 | 501 | 9,000 | 501 |
| 2002-10-11 | 523 | 527 | 523 | 526 | 5,000 | 526 |
| 2002-10-10 | 502 | 508 | 501 | 508 | 8,000 | 508 |
| 2002-10-09 | 512 | 512 | 501 | 501 | 15,000 | 501 |
| 2002-10-08 | 520 | 520 | 512 | 512 | 4,000 | 512 |
| 2002-10-07 | 521 | 527 | 520 | 523 | 15,000 | 523 |
| 2002-10-04 | 525 | 527 | 521 | 521 | 7,000 | 521 |
| 2002-10-03 | 525 | 540 | 525 | 525 | 7,000 | 525 |
| 2002-10-02 | 564 | 564 | 540 | 540 | 3,000 | 540 |
| 2002-10-01 | 530 | 540 | 516 | 521 | 13,000 | 521 |
| 2002-09-30 | 560 | 561 | 560 | 560 | 5,000 | 560 |
| 2002-09-27 | 574 | 574 | 560 | 560 | 10,000 | 560 |
| 2002-09-26 | 554 | 569 | 554 | 564 | 26,000 | 564 |
| 2002-09-25 | 559 | 559 | 544 | 553 | 11,000 | 553 |
| 2002-09-24 | 570 | 570 | 544 | 544 | 5,000 | 544 |
| 2002-09-20 | 570 | 571 | 560 | 565 | 4,000 | 565 |
| 2002-09-19 | 550 | 579 | 550 | 571 | 12,000 | 571 |
| 2002-09-18 | 542 | 542 | 542 | 542 | 5,000 | 542 |
| 2002-09-17 | 544 | 546 | 542 | 542 | 10,000 | 542 |
| 2002-09-13 | 541 | 541 | 529 | 529 | 26,000 | 529 |
| 2002-09-12 | 541 | 542 | 540 | 540 | 16,000 | 540 |
| 2002-09-11 | 538 | 540 | 534 | 534 | 13,000 | 534 |
| 2002-09-10 | 518 | 532 | 511 | 523 | 26,000 | 523 |
| 2002-09-09 | 512 | 515 | 511 | 511 | 13,000 | 511 |
| 2002-09-06 | 510 | 511 | 504 | 511 | 12,000 | 511 |
| 2002-09-05 | 510 | 515 | 510 | 510 | 9,000 | 510 |
| 2002-09-04 | 505 | 510 | 500 | 510 | 13,000 | 510 |
| 2002-09-03 | 519 | 520 | 508 | 508 | 22,000 | 508 |
| 2002-09-02 | 516 | 519 | 516 | 519 | 9,000 | 519 |
| 2002-08-30 | 526 | 526 | 512 | 526 | 11,000 | 526 |
| 2002-08-29 | 526 | 526 | 517 | 518 | 18,000 | 518 |
| 2002-08-28 | 539 | 539 | 525 | 526 | 12,000 | 526 |
| 2002-08-27 | 544 | 544 | 525 | 530 | 17,000 | 530 |
| 2002-08-26 | 538 | 540 | 527 | 539 | 10,000 | 539 |
| 2002-08-23 | 526 | 529 | 525 | 525 | 16,000 | 525 |
| 2002-08-22 | 525 | 535 | 525 | 535 | 17,000 | 535 |
| 2002-08-21 | 540 | 540 | 531 | 539 | 9,000 | 539 |
| 2002-08-20 | 538 | 538 | 529 | 536 | 13,000 | 536 |
| 2002-08-19 | 544 | 544 | 526 | 528 | 13,000 | 528 |
| 2002-08-16 | 526 | 527 | 525 | 527 | 10,000 | 527 |
| 2002-08-15 | 540 | 540 | 525 | 525 | 6,000 | 525 |
| 2002-08-14 | 525 | 526 | 520 | 520 | 10,000 | 520 |
| 2002-08-13 | 548 | 548 | 520 | 520 | 26,000 | 520 |
| 2002-08-12 | 536 | 536 | 532 | 532 | 8,000 | 532 |
| 2002-08-09 | 524 | 540 | 524 | 531 | 29,000 | 531 |
| 2002-08-08 | 516 | 520 | 516 | 518 | 11,000 | 518 |
| 2002-08-07 | 500 | 518 | 500 | 515 | 11,000 | 515 |
| 2002-08-06 | 508 | 512 | 503 | 510 | 24,000 | 510 |
| 2002-08-05 | 490 | 499 | 490 | 497 | 14,000 | 497 |
| 2002-08-02 | 479 | 489 | 479 | 489 | 20,000 | 489 |
| 2002-08-01 | 481 | 481 | 479 | 479 | 5,000 | 479 |
| 2002-07-31 | 482 | 484 | 480 | 480 | 21,000 | 480 |
| 2002-07-30 | 510 | 510 | 500 | 500 | 3,000 | 500 |
| 2002-07-29 | 481 | 494 | 478 | 490 | 19,000 | 490 |
| 2002-07-26 | 477 | 495 | 472 | 481 | 30,000 | 481 |
| 2002-07-25 | 480 | 484 | 476 | 477 | 36,000 | 477 |
| 2002-07-24 | 481 | 484 | 478 | 478 | 33,000 | 478 |
| 2002-07-23 | 498 | 500 | 490 | 490 | 14,000 | 490 |
| 2002-07-22 | 492 | 500 | 492 | 500 | 21,000 | 500 |
| 2002-07-19 | 520 | 521 | 510 | 510 | 31,000 | 510 |
| 2002-07-18 | 529 | 550 | 520 | 550 | 31,000 | 550 |
| 2002-07-17 | 526 | 529 | 515 | 529 | 16,000 | 529 |
| 2002-07-16 | 525 | 529 | 511 | 516 | 27,000 | 516 |
| 2002-07-15 | 529 | 539 | 528 | 528 | 6,000 | 528 |
| 2002-07-12 | 533 | 540 | 533 | 539 | 7,000 | 539 |
| 2002-07-11 | 569 | 569 | 530 | 530 | 20,000 | 530 |
| 2002-07-10 | 567 | 570 | 567 | 570 | 18,000 | 570 |
| 2002-07-09 | 569 | 569 | 567 | 567 | 10,000 | 567 |
| 2002-07-08 | 555 | 569 | 555 | 569 | 28,000 | 569 |
| 2002-07-05 | 539 | 550 | 539 | 539 | 8,000 | 539 |
| 2002-07-04 | 537 | 538 | 537 | 538 | 3,000 | 538 |
| 2002-07-03 | 525 | 535 | 525 | 535 | 3,000 | 535 |
| 2002-07-02 | 537 | 537 | 522 | 525 | 6,000 | 525 |
| 2002-07-01 | 525 | 538 | 525 | 538 | 4,000 | 538 |
| 2002-06-28 | 513 | 536 | 513 | 536 | 12,000 | 536 |
| 2002-06-27 | 510 | 520 | 505 | 510 | 21,000 | 510 |
| 2002-06-26 | 538 | 538 | 510 | 510 | 15,000 | 510 |
| 2002-06-25 | 516 | 560 | 516 | 522 | 6,000 | 522 |
| 2002-06-24 | 514 | 516 | 506 | 516 | 27,000 | 516 |
| 2002-06-21 | 515 | 516 | 511 | 516 | 6,000 | 516 |
| 2002-06-20 | 520 | 533 | 520 | 523 | 14,000 | 523 |
| 2002-06-19 | 531 | 531 | 527 | 527 | 14,000 | 527 |
| 2002-06-18 | 535 | 535 | 530 | 530 | 5,000 | 530 |
| 2002-06-17 | 557 | 559 | 521 | 530 | 17,000 | 530 |
| 2002-06-14 | 550 | 566 | 550 | 557 | 59,000 | 557 |
| 2002-06-13 | 555 | 577 | 555 | 570 | 11,000 | 570 |
| 2002-06-12 | 567 | 567 | 554 | 555 | 13,000 | 555 |
| 2002-06-11 | 579 | 579 | 567 | 567 | 9,000 | 567 |
| 2002-06-10 | 567 | 574 | 567 | 569 | 13,000 | 569 |
| 2002-06-07 | 570 | 570 | 564 | 567 | 22,000 | 567 |
| 2002-06-06 | 618 | 618 | 587 | 588 | 21,000 | 588 |
| 2002-06-05 | 615 | 615 | 597 | 610 | 5,000 | 610 |
| 2002-06-04 | 614 | 614 | 595 | 595 | 5,000 | 595 |
| 2002-06-03 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 2002-05-31 | 600 | 607 | 600 | 601 | 8,000 | 601 |
| 2002-05-30 | 618 | 618 | 609 | 616 | 7,000 | 616 |
| 2002-05-29 | 614 | 619 | 614 | 619 | 9,000 | 619 |
| 2002-05-28 | 614 | 614 | 610 | 614 | 12,000 | 614 |
| 2002-05-27 | 588 | 604 | 588 | 604 | 7,000 | 604 |
| 2002-05-24 | 608 | 608 | 581 | 587 | 43,000 | 587 |
| 2002-05-23 | 597 | 620 | 596 | 615 | 21,000 | 615 |
| 2002-05-22 | 596 | 606 | 590 | 590 | 42,000 | 590 |
| 2002-05-21 | 631 | 641 | 599 | 599 | 19,000 | 599 |
| 2002-05-20 | 631 | 631 | 631 | 631 | 3,000 | 631 |
| 2002-05-17 | 645 | 650 | 626 | 630 | 14,000 | 630 |
| 2002-05-16 | 618 | 625 | 618 | 625 | 12,000 | 625 |
| 2002-05-15 | 599 | 604 | 599 | 600 | 8,000 | 600 |
| 2002-05-14 | 599 | 599 | 598 | 598 | 12,000 | 598 |
| 2002-05-13 | 595 | 605 | 595 | 605 | 3,000 | 605 |
| 2002-05-10 | 597 | 605 | 594 | 605 | 10,000 | 605 |
| 2002-05-09 | 583 | 597 | 583 | 597 | 11,000 | 597 |
| 2002-05-07 | 581 | 581 | 560 | 561 | 11,000 | 561 |
| 2002-05-02 | 602 | 602 | 581 | 581 | 52,000 | 581 |
| 2002-05-01 | 585 | 588 | 582 | 582 | 37,000 | 582 |
| 2002-04-30 | 588 | 588 | 585 | 585 | 9,000 | 585 |
| 2002-04-26 | 588 | 588 | 585 | 585 | 9,000 | 585 |
| 2002-04-25 | 586 | 588 | 585 | 588 | 11,000 | 588 |
| 2002-04-24 | 597 | 597 | 585 | 586 | 44,000 | 586 |
| 2002-04-23 | 600 | 600 | 597 | 597 | 15,000 | 597 |
| 2002-04-22 | 600 | 605 | 591 | 605 | 38,000 | 605 |
| 2002-04-19 | 609 | 609 | 597 | 597 | 28,000 | 597 |
| 2002-04-18 | 616 | 616 | 610 | 613 | 15,000 | 613 |
| 2002-04-17 | 611 | 617 | 610 | 617 | 12,000 | 617 |
| 2002-04-16 | 594 | 603 | 594 | 603 | 10,000 | 603 |
| 2002-04-15 | 605 | 605 | 578 | 593 | 11,000 | 593 |
| 2002-04-12 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2002-04-11 | 622 | 622 | 622 | 622 | 2,000 | 622 |
| 2002-04-10 | 639 | 639 | 619 | 622 | 11,000 | 622 |
| 2002-04-09 | 625 | 625 | 619 | 619 | 5,000 | 619 |
| 2002-04-08 | 622 | 627 | 622 | 627 | 6,000 | 627 |
| 2002-04-05 | 618 | 620 | 618 | 620 | 6,000 | 620 |
| 2002-04-04 | 596 | 618 | 596 | 618 | 13,000 | 618 |
| 2002-04-03 | 604 | 605 | 595 | 595 | 6,000 | 595 |
| 2002-04-02 | 601 | 624 | 601 | 624 | 9,000 | 624 |
| 2002-04-01 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2002-03-29 | 656 | 656 | 640 | 640 | 4,000 | 640 |
| 2002-03-28 | 650 | 656 | 640 | 656 | 17,000 | 656 |
| 2002-03-27 | 653 | 653 | 623 | 636 | 9,000 | 636 |
| 2002-03-26 | 667 | 670 | 661 | 661 | 14,000 | 661 |
| 2002-03-25 | 675 | 685 | 672 | 672 | 16,000 | 672 |
| 2002-03-22 | 679 | 684 | 675 | 675 | 18,000 | 675 |
| 2002-03-20 | 690 | 690 | 671 | 684 | 17,000 | 684 |
| 2002-03-19 | 670 | 677 | 669 | 677 | 20,000 | 677 |
| 2002-03-18 | 665 | 670 | 664 | 664 | 20,000 | 664 |
| 2002-03-15 | 657 | 665 | 655 | 655 | 41,000 | 655 |
| 2002-03-14 | 652 | 659 | 652 | 659 | 25,000 | 659 |
| 2002-03-13 | 642 | 659 | 642 | 658 | 23,000 | 658 |
| 2002-03-12 | 660 | 660 | 637 | 637 | 37,000 | 637 |
| 2002-03-11 | 640 | 648 | 636 | 644 | 36,000 | 644 |
| 2002-03-08 | 625 | 635 | 625 | 635 | 62,000 | 635 |
| 2002-03-07 | 600 | 631 | 599 | 619 | 24,000 | 619 |
| 2002-03-06 | 591 | 601 | 587 | 600 | 28,000 | 600 |
| 2002-03-05 | 620 | 625 | 597 | 597 | 27,000 | 597 |
| 2002-03-04 | 590 | 606 | 590 | 601 | 20,000 | 601 |
| 2002-03-01 | 581 | 582 | 559 | 578 | 34,000 | 578 |
| 2002-02-28 | 555 | 580 | 555 | 580 | 7,000 | 580 |
| 2002-02-27 | 580 | 580 | 555 | 555 | 13,000 | 555 |
| 2002-02-26 | 575 | 580 | 574 | 574 | 12,000 | 574 |
| 2002-02-25 | 561 | 561 | 559 | 559 | 4,000 | 559 |
| 2002-02-22 | 558 | 558 | 541 | 543 | 7,000 | 543 |
| 2002-02-21 | 540 | 560 | 540 | 548 | 4,000 | 548 |
| 2002-02-20 | 536 | 547 | 524 | 547 | 6,000 | 547 |
| 2002-02-19 | 515 | 516 | 515 | 516 | 5,000 | 516 |
| 2002-02-18 | 543 | 563 | 525 | 525 | 8,000 | 525 |
| 2002-02-15 | 549 | 549 | 535 | 537 | 9,000 | 537 |
| 2002-02-14 | 542 | 554 | 542 | 551 | 19,000 | 551 |
| 2002-02-13 | 535 | 541 | 535 | 541 | 13,000 | 541 |
| 2002-02-12 | 512 | 520 | 505 | 520 | 9,000 | 520 |
| 2002-02-08 | 500 | 507 | 500 | 502 | 13,000 | 502 |
| 2002-02-07 | 495 | 495 | 494 | 494 | 12,000 | 494 |
| 2002-02-06 | 475 | 481 | 475 | 480 | 7,000 | 480 |
| 2002-02-05 | 500 | 500 | 475 | 475 | 17,000 | 475 |
| 2002-02-04 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 2002-02-01 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 2002-01-31 | 505 | 505 | 504 | 504 | 7,000 | 504 |
| 2002-01-30 | 516 | 516 | 505 | 505 | 4,000 | 505 |
| 2002-01-29 | 510 | 516 | 510 | 516 | 5,000 | 516 |
| 2002-01-28 | 516 | 516 | 510 | 516 | 8,000 | 516 |
| 2002-01-25 | 497 | 501 | 497 | 501 | 4,000 | 501 |
| 2002-01-24 | 491 | 511 | 491 | 497 | 10,000 | 497 |
| 2002-01-23 | 505 | 505 | 501 | 501 | 7,000 | 501 |
| 2002-01-22 | 510 | 510 | 500 | 507 | 11,000 | 507 |
| 2002-01-21 | 472 | 498 | 472 | 497 | 8,000 | 497 |
| 2002-01-18 | 464 | 466 | 461 | 466 | 12,000 | 466 |
| 2002-01-17 | 458 | 471 | 458 | 470 | 14,000 | 470 |
| 2002-01-16 | 490 | 490 | 452 | 457 | 37,000 | 457 |
| 2002-01-15 | 492 | 511 | 490 | 491 | 6,000 | 491 |
| 2002-01-11 | 500 | 500 | 492 | 492 | 14,000 | 492 |
| 2002-01-10 | 500 | 500 | 496 | 496 | 7,000 | 496 |
| 2002-01-09 | 500 | 500 | 499 | 500 | 7,000 | 500 |
| 2002-01-08 | 510 | 510 | 503 | 507 | 5,000 | 507 |
| 2002-01-07 | 502 | 509 | 499 | 499 | 38,000 | 499 |
| 2002-01-04 | 500 | 509 | 499 | 499 | 15,000 | 499 |
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
