6859 エスペック(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,157 | 1,157 | 1,138 | 1,156 | 9,000 | 1,156 |
| 2003-12-29 | 1,182 | 1,185 | 1,137 | 1,137 | 16,000 | 1,137 |
| 2003-12-26 | 1,136 | 1,170 | 1,136 | 1,162 | 12,000 | 1,162 |
| 2003-12-25 | 1,100 | 1,149 | 1,100 | 1,132 | 11,000 | 1,132 |
| 2003-12-24 | 1,101 | 1,120 | 1,092 | 1,100 | 23,000 | 1,100 |
| 2003-12-22 | 1,113 | 1,128 | 1,100 | 1,100 | 48,000 | 1,100 |
| 2003-12-19 | 1,179 | 1,179 | 1,111 | 1,129 | 62,000 | 1,129 |
| 2003-12-18 | 1,199 | 1,199 | 1,160 | 1,161 | 14,000 | 1,161 |
| 2003-12-17 | 1,200 | 1,210 | 1,190 | 1,198 | 68,000 | 1,198 |
| 2003-12-16 | 1,197 | 1,200 | 1,195 | 1,200 | 25,000 | 1,200 |
| 2003-12-15 | 1,189 | 1,203 | 1,185 | 1,200 | 30,000 | 1,200 |
| 2003-12-12 | 1,180 | 1,189 | 1,152 | 1,153 | 52,000 | 1,153 |
| 2003-12-11 | 1,190 | 1,190 | 1,151 | 1,151 | 7,000 | 1,151 |
| 2003-12-10 | 1,200 | 1,209 | 1,168 | 1,190 | 84,000 | 1,190 |
| 2003-12-09 | 1,201 | 1,204 | 1,180 | 1,195 | 45,000 | 1,195 |
| 2003-12-08 | 1,190 | 1,205 | 1,185 | 1,201 | 65,000 | 1,201 |
| 2003-12-05 | 1,168 | 1,195 | 1,167 | 1,192 | 90,000 | 1,192 |
| 2003-12-04 | 1,116 | 1,170 | 1,107 | 1,167 | 43,000 | 1,167 |
| 2003-12-03 | 1,146 | 1,163 | 1,140 | 1,156 | 29,000 | 1,156 |
| 2003-12-02 | 1,167 | 1,170 | 1,159 | 1,163 | 86,000 | 1,163 |
| 2003-12-01 | 1,130 | 1,169 | 1,100 | 1,159 | 59,000 | 1,159 |
| 2003-11-28 | 1,101 | 1,169 | 1,101 | 1,145 | 95,000 | 1,145 |
| 2003-11-27 | 1,040 | 1,090 | 1,020 | 1,090 | 87,000 | 1,090 |
| 2003-11-26 | 1,005 | 1,024 | 990 | 990 | 33,000 | 990 |
| 2003-11-25 | 983 | 1,001 | 980 | 1,001 | 6,000 | 1,001 |
| 2003-11-21 | 1,008 | 1,008 | 961 | 963 | 41,000 | 963 |
| 2003-11-20 | 977 | 1,000 | 955 | 998 | 71,000 | 998 |
| 2003-11-19 | 977 | 977 | 950 | 975 | 19,000 | 975 |
| 2003-11-18 | 958 | 976 | 947 | 967 | 41,000 | 967 |
| 2003-11-17 | 931 | 989 | 931 | 960 | 48,000 | 960 |
| 2003-11-14 | 1,063 | 1,080 | 1,031 | 1,031 | 43,000 | 1,031 |
| 2003-11-13 | 1,110 | 1,110 | 1,076 | 1,083 | 8,000 | 1,083 |
| 2003-11-12 | 1,080 | 1,100 | 1,070 | 1,070 | 84,000 | 1,070 |
| 2003-11-11 | 1,110 | 1,110 | 1,080 | 1,085 | 22,000 | 1,085 |
| 2003-11-10 | 1,185 | 1,204 | 1,162 | 1,163 | 34,000 | 1,163 |
| 2003-11-07 | 1,166 | 1,194 | 1,166 | 1,189 | 48,000 | 1,189 |
| 2003-11-06 | 1,163 | 1,189 | 1,160 | 1,165 | 112,000 | 1,165 |
| 2003-11-05 | 1,131 | 1,161 | 1,131 | 1,159 | 80,000 | 1,159 |
| 2003-11-04 | 1,106 | 1,125 | 1,100 | 1,115 | 191,000 | 1,115 |
| 2003-10-31 | 1,095 | 1,104 | 1,077 | 1,100 | 42,000 | 1,100 |
| 2003-10-30 | 1,099 | 1,120 | 1,065 | 1,094 | 104,000 | 1,094 |
| 2003-10-29 | 1,095 | 1,096 | 1,086 | 1,093 | 51,000 | 1,093 |
| 2003-10-28 | 1,072 | 1,085 | 1,072 | 1,082 | 12,000 | 1,082 |
| 2003-10-27 | 1,065 | 1,071 | 1,060 | 1,071 | 26,000 | 1,071 |
| 2003-10-24 | 1,050 | 1,080 | 1,050 | 1,065 | 68,000 | 1,065 |
| 2003-10-23 | 1,113 | 1,113 | 1,086 | 1,089 | 77,000 | 1,089 |
| 2003-10-22 | 1,174 | 1,207 | 1,151 | 1,153 | 103,000 | 1,153 |
| 2003-10-21 | 1,168 | 1,185 | 1,144 | 1,168 | 44,000 | 1,168 |
| 2003-10-20 | 1,100 | 1,165 | 1,096 | 1,165 | 90,000 | 1,165 |
| 2003-10-17 | 1,135 | 1,151 | 1,074 | 1,116 | 64,000 | 1,116 |
| 2003-10-16 | 1,148 | 1,176 | 1,125 | 1,166 | 66,000 | 1,166 |
| 2003-10-15 | 1,122 | 1,170 | 1,065 | 1,165 | 247,000 | 1,165 |
| 2003-10-14 | 1,203 | 1,203 | 1,165 | 1,169 | 144,000 | 1,169 |
| 2003-10-10 | 1,249 | 1,268 | 1,243 | 1,243 | 153,000 | 1,243 |
| 2003-10-09 | 1,234 | 1,260 | 1,224 | 1,243 | 233,000 | 1,243 |
| 2003-10-08 | 1,161 | 1,218 | 1,161 | 1,214 | 249,000 | 1,214 |
| 2003-10-07 | 1,107 | 1,139 | 1,107 | 1,139 | 195,000 | 1,139 |
| 2003-10-06 | 1,081 | 1,129 | 1,081 | 1,105 | 356,000 | 1,105 |
| 2003-10-03 | 1,044 | 1,074 | 1,010 | 1,074 | 445,000 | 1,074 |
| 2003-10-02 | 974 | 974 | 974 | 974 | 87,000 | 974 |
| 2003-10-01 | 859 | 875 | 858 | 874 | 152,000 | 874 |
| 2003-09-30 | 837 | 852 | 837 | 852 | 220,000 | 852 |
| 2003-09-29 | 811 | 836 | 809 | 836 | 60,000 | 836 |
| 2003-09-26 | 778 | 795 | 777 | 795 | 29,000 | 795 |
| 2003-09-25 | 765 | 777 | 760 | 776 | 67,000 | 776 |
| 2003-09-24 | 800 | 801 | 775 | 776 | 65,000 | 776 |
| 2003-09-22 | 820 | 830 | 800 | 810 | 48,000 | 810 |
| 2003-09-19 | 828 | 830 | 817 | 830 | 83,000 | 830 |
| 2003-09-18 | 822 | 826 | 820 | 826 | 70,000 | 826 |
| 2003-09-17 | 822 | 824 | 817 | 823 | 221,000 | 823 |
| 2003-09-16 | 819 | 824 | 815 | 822 | 71,000 | 822 |
| 2003-09-12 | 821 | 835 | 820 | 825 | 111,000 | 825 |
| 2003-09-11 | 839 | 839 | 820 | 827 | 48,000 | 827 |
| 2003-09-10 | 845 | 849 | 820 | 843 | 64,000 | 843 |
| 2003-09-09 | 817 | 847 | 816 | 841 | 67,000 | 841 |
| 2003-09-08 | 812 | 835 | 809 | 815 | 72,000 | 815 |
| 2003-09-05 | 806 | 817 | 806 | 810 | 45,000 | 810 |
| 2003-09-04 | 797 | 805 | 795 | 805 | 49,000 | 805 |
| 2003-09-03 | 795 | 796 | 788 | 788 | 52,000 | 788 |
| 2003-09-02 | 795 | 795 | 784 | 791 | 91,000 | 791 |
| 2003-09-01 | 791 | 795 | 790 | 790 | 30,000 | 790 |
| 2003-08-29 | 769 | 808 | 769 | 788 | 59,000 | 788 |
| 2003-08-28 | 760 | 769 | 757 | 760 | 33,000 | 760 |
| 2003-08-27 | 746 | 765 | 745 | 765 | 29,000 | 765 |
| 2003-08-26 | 745 | 746 | 720 | 745 | 46,000 | 745 |
| 2003-08-25 | 740 | 746 | 738 | 745 | 13,000 | 745 |
| 2003-08-22 | 755 | 755 | 731 | 740 | 24,000 | 740 |
| 2003-08-21 | 755 | 755 | 745 | 753 | 17,000 | 753 |
| 2003-08-20 | 743 | 743 | 731 | 740 | 25,000 | 740 |
| 2003-08-19 | 756 | 763 | 750 | 750 | 23,000 | 750 |
| 2003-08-18 | 769 | 769 | 747 | 755 | 29,000 | 755 |
| 2003-08-15 | 743 | 749 | 743 | 749 | 11,000 | 749 |
| 2003-08-14 | 740 | 760 | 740 | 743 | 41,000 | 743 |
| 2003-08-13 | 741 | 741 | 720 | 738 | 20,000 | 738 |
| 2003-08-12 | 745 | 745 | 730 | 740 | 26,000 | 740 |
| 2003-08-11 | 710 | 725 | 710 | 725 | 9,000 | 725 |
| 2003-08-08 | 719 | 719 | 704 | 710 | 32,000 | 710 |
| 2003-08-07 | 724 | 729 | 724 | 729 | 22,000 | 729 |
| 2003-08-06 | 750 | 750 | 740 | 740 | 10,000 | 740 |
| 2003-08-05 | 735 | 769 | 735 | 769 | 47,000 | 769 |
| 2003-08-04 | 722 | 739 | 712 | 734 | 23,000 | 734 |
| 2003-08-01 | 770 | 770 | 732 | 741 | 41,000 | 741 |
| 2003-07-31 | 770 | 770 | 750 | 750 | 37,000 | 750 |
| 2003-07-30 | 767 | 770 | 761 | 770 | 60,000 | 770 |
| 2003-07-29 | 748 | 749 | 741 | 747 | 89,000 | 747 |
| 2003-07-28 | 729 | 734 | 729 | 732 | 68,000 | 732 |
| 2003-07-25 | 723 | 723 | 721 | 722 | 40,000 | 722 |
| 2003-07-24 | 709 | 724 | 707 | 724 | 68,000 | 724 |
| 2003-07-23 | 703 | 713 | 703 | 709 | 39,000 | 709 |
| 2003-07-22 | 720 | 720 | 705 | 707 | 37,000 | 707 |
| 2003-07-18 | 690 | 713 | 689 | 713 | 74,000 | 713 |
| 2003-07-17 | 705 | 706 | 685 | 694 | 37,000 | 694 |
| 2003-07-16 | 710 | 710 | 700 | 708 | 42,000 | 708 |
| 2003-07-15 | 709 | 714 | 692 | 692 | 71,000 | 692 |
| 2003-07-14 | 697 | 710 | 692 | 700 | 24,000 | 700 |
| 2003-07-11 | 707 | 712 | 690 | 690 | 23,000 | 690 |
| 2003-07-10 | 714 | 714 | 703 | 709 | 75,000 | 709 |
| 2003-07-09 | 715 | 715 | 696 | 703 | 78,000 | 703 |
| 2003-07-08 | 716 | 716 | 700 | 705 | 87,000 | 705 |
| 2003-07-07 | 683 | 698 | 683 | 695 | 36,000 | 695 |
| 2003-07-04 | 662 | 685 | 661 | 680 | 48,000 | 680 |
| 2003-07-03 | 720 | 720 | 682 | 682 | 87,000 | 682 |
| 2003-07-02 | 710 | 719 | 709 | 712 | 149,000 | 712 |
| 2003-07-01 | 705 | 709 | 690 | 701 | 82,000 | 701 |
| 2003-06-30 | 715 | 715 | 700 | 710 | 80,000 | 710 |
| 2003-06-27 | 700 | 709 | 699 | 709 | 83,000 | 709 |
| 2003-06-26 | 674 | 698 | 656 | 698 | 54,000 | 698 |
| 2003-06-25 | 675 | 689 | 672 | 672 | 52,000 | 672 |
| 2003-06-24 | 692 | 692 | 670 | 672 | 29,000 | 672 |
| 2003-06-23 | 682 | 708 | 681 | 701 | 114,000 | 701 |
| 2003-06-20 | 680 | 683 | 675 | 681 | 73,000 | 681 |
| 2003-06-19 | 680 | 680 | 667 | 675 | 45,000 | 675 |
| 2003-06-18 | 673 | 678 | 667 | 670 | 68,000 | 670 |
| 2003-06-17 | 680 | 680 | 650 | 672 | 85,000 | 672 |
| 2003-06-16 | 658 | 668 | 640 | 640 | 31,000 | 640 |
| 2003-06-13 | 686 | 686 | 655 | 656 | 68,000 | 656 |
| 2003-06-12 | 687 | 688 | 655 | 676 | 42,000 | 676 |
| 2003-06-11 | 697 | 698 | 681 | 686 | 71,000 | 686 |
| 2003-06-10 | 664 | 700 | 663 | 677 | 113,000 | 677 |
| 2003-06-09 | 700 | 700 | 653 | 663 | 74,000 | 663 |
| 2003-06-06 | 710 | 729 | 668 | 670 | 320,000 | 670 |
| 2003-06-05 | 701 | 710 | 695 | 703 | 202,000 | 703 |
| 2003-06-04 | 666 | 712 | 655 | 689 | 442,000 | 689 |
| 2003-06-03 | 586 | 685 | 586 | 676 | 480,000 | 676 |
| 2003-06-02 | 615 | 615 | 594 | 596 | 104,000 | 596 |
| 2003-05-30 | 565 | 615 | 556 | 615 | 140,000 | 615 |
| 2003-05-29 | 580 | 580 | 573 | 574 | 40,000 | 574 |
| 2003-05-28 | 586 | 595 | 568 | 586 | 24,000 | 586 |
| 2003-05-27 | 582 | 596 | 582 | 596 | 26,000 | 596 |
| 2003-05-26 | 601 | 612 | 601 | 602 | 22,000 | 602 |
| 2003-05-23 | 619 | 625 | 608 | 609 | 44,000 | 609 |
| 2003-05-22 | 620 | 625 | 600 | 625 | 140,000 | 625 |
| 2003-05-21 | 583 | 610 | 575 | 598 | 144,000 | 598 |
| 2003-05-20 | 569 | 585 | 569 | 585 | 19,000 | 585 |
| 2003-05-19 | 558 | 589 | 558 | 589 | 16,000 | 589 |
| 2003-05-16 | 576 | 579 | 568 | 578 | 18,000 | 578 |
| 2003-05-15 | 552 | 566 | 545 | 566 | 52,000 | 566 |
| 2003-05-14 | 539 | 560 | 539 | 553 | 49,000 | 553 |
| 2003-05-13 | 565 | 565 | 542 | 549 | 60,000 | 549 |
| 2003-05-12 | 564 | 564 | 535 | 550 | 93,000 | 550 |
| 2003-05-09 | 510 | 527 | 510 | 524 | 124,000 | 524 |
| 2003-05-08 | 490 | 500 | 490 | 500 | 108,000 | 500 |
| 2003-05-07 | 482 | 490 | 470 | 490 | 133,000 | 490 |
| 2003-05-06 | 444 | 475 | 444 | 465 | 69,000 | 465 |
| 2003-05-02 | 445 | 445 | 437 | 440 | 39,000 | 440 |
| 2003-05-01 | 455 | 455 | 445 | 445 | 38,000 | 445 |
| 2003-04-30 | 479 | 479 | 456 | 456 | 22,000 | 456 |
| 2003-04-28 | 485 | 485 | 473 | 479 | 66,000 | 479 |
| 2003-04-25 | 480 | 480 | 465 | 470 | 141,000 | 470 |
| 2003-04-24 | 480 | 486 | 469 | 470 | 220,000 | 470 |
| 2003-04-23 | 450 | 476 | 450 | 469 | 145,000 | 469 |
| 2003-04-22 | 460 | 460 | 451 | 451 | 28,000 | 451 |
| 2003-04-21 | 450 | 460 | 450 | 460 | 29,000 | 460 |
| 2003-04-18 | 445 | 445 | 442 | 444 | 7,000 | 444 |
| 2003-04-17 | 442 | 442 | 432 | 435 | 24,000 | 435 |
| 2003-04-16 | 433 | 442 | 433 | 442 | 15,000 | 442 |
| 2003-04-15 | 425 | 433 | 420 | 433 | 20,000 | 433 |
| 2003-04-14 | 425 | 425 | 415 | 415 | 27,000 | 415 |
| 2003-04-11 | 415 | 426 | 415 | 421 | 55,000 | 421 |
| 2003-04-10 | 408 | 412 | 406 | 406 | 54,000 | 406 |
| 2003-04-09 | 400 | 408 | 400 | 408 | 9,000 | 408 |
| 2003-04-08 | 405 | 405 | 400 | 400 | 22,000 | 400 |
| 2003-04-07 | 402 | 402 | 396 | 399 | 14,000 | 399 |
| 2003-04-04 | 392 | 392 | 383 | 387 | 22,000 | 387 |
| 2003-04-03 | 401 | 401 | 391 | 394 | 10,000 | 394 |
| 2003-04-02 | 399 | 401 | 396 | 401 | 14,000 | 401 |
| 2003-04-01 | 399 | 400 | 399 | 400 | 2,000 | 400 |
| 2003-03-31 | 405 | 405 | 404 | 404 | 2,000 | 404 |
| 2003-03-28 | 397 | 406 | 394 | 405 | 12,000 | 405 |
| 2003-03-27 | 389 | 392 | 388 | 392 | 20,000 | 392 |
| 2003-03-26 | 388 | 394 | 387 | 387 | 57,000 | 387 |
| 2003-03-25 | 401 | 402 | 395 | 398 | 32,000 | 398 |
| 2003-03-24 | 403 | 409 | 397 | 400 | 29,000 | 400 |
| 2003-03-20 | 400 | 403 | 400 | 402 | 26,000 | 402 |
| 2003-03-19 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2003-03-18 | 417 | 417 | 400 | 400 | 56,000 | 400 |
| 2003-03-17 | 398 | 408 | 394 | 403 | 27,000 | 403 |
| 2003-03-14 | 401 | 401 | 397 | 398 | 62,000 | 398 |
| 2003-03-13 | 412 | 412 | 407 | 408 | 10,000 | 408 |
| 2003-03-12 | 419 | 419 | 414 | 414 | 4,000 | 414 |
| 2003-03-11 | 419 | 420 | 416 | 419 | 17,000 | 419 |
| 2003-03-10 | 418 | 422 | 414 | 419 | 44,000 | 419 |
| 2003-03-07 | 424 | 424 | 416 | 417 | 12,000 | 417 |
| 2003-03-06 | 424 | 426 | 417 | 426 | 72,000 | 426 |
| 2003-03-05 | 413 | 416 | 408 | 416 | 28,000 | 416 |
| 2003-03-04 | 402 | 403 | 393 | 403 | 8,000 | 403 |
| 2003-03-03 | 401 | 401 | 396 | 400 | 7,000 | 400 |
| 2003-02-28 | 392 | 392 | 386 | 386 | 28,000 | 386 |
| 2003-02-27 | 407 | 409 | 396 | 396 | 18,000 | 396 |
| 2003-02-26 | 418 | 418 | 412 | 412 | 9,000 | 412 |
| 2003-02-25 | 415 | 417 | 399 | 417 | 36,000 | 417 |
| 2003-02-24 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2003-02-21 | 410 | 410 | 409 | 410 | 4,000 | 410 |
| 2003-02-20 | 411 | 415 | 410 | 410 | 17,000 | 410 |
| 2003-02-19 | 420 | 420 | 410 | 410 | 15,000 | 410 |
| 2003-02-18 | 408 | 427 | 407 | 419 | 18,000 | 419 |
| 2003-02-17 | 400 | 409 | 400 | 409 | 12,000 | 409 |
| 2003-02-14 | 407 | 407 | 397 | 403 | 19,000 | 403 |
| 2003-02-13 | 405 | 407 | 402 | 402 | 10,000 | 402 |
| 2003-02-12 | 396 | 398 | 396 | 397 | 12,000 | 397 |
| 2003-02-10 | 392 | 394 | 390 | 391 | 20,000 | 391 |
| 2003-02-07 | 390 | 391 | 385 | 391 | 24,000 | 391 |
| 2003-02-06 | 414 | 414 | 393 | 399 | 19,000 | 399 |
| 2003-02-05 | 411 | 411 | 404 | 409 | 16,000 | 409 |
| 2003-02-04 | 414 | 414 | 411 | 411 | 6,000 | 411 |
| 2003-02-03 | 400 | 409 | 394 | 404 | 4,000 | 404 |
| 2003-01-31 | 385 | 400 | 385 | 400 | 14,000 | 400 |
| 2003-01-30 | 399 | 399 | 392 | 392 | 7,000 | 392 |
| 2003-01-29 | 400 | 401 | 398 | 398 | 12,000 | 398 |
| 2003-01-28 | 422 | 422 | 400 | 400 | 31,000 | 400 |
| 2003-01-27 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 2003-01-24 | 405 | 416 | 405 | 411 | 19,000 | 411 |
| 2003-01-23 | 405 | 406 | 404 | 404 | 11,000 | 404 |
| 2003-01-22 | 409 | 413 | 404 | 404 | 16,000 | 404 |
| 2003-01-21 | 406 | 420 | 406 | 420 | 8,000 | 420 |
| 2003-01-20 | 409 | 418 | 404 | 404 | 8,000 | 404 |
| 2003-01-17 | 418 | 418 | 403 | 408 | 17,000 | 408 |
| 2003-01-16 | 411 | 414 | 411 | 411 | 13,000 | 411 |
| 2003-01-15 | 414 | 414 | 411 | 411 | 8,000 | 411 |
| 2003-01-14 | 400 | 400 | 399 | 399 | 4,000 | 399 |
| 2003-01-10 | 398 | 408 | 398 | 402 | 12,000 | 402 |
| 2003-01-09 | 396 | 404 | 396 | 404 | 4,000 | 404 |
| 2003-01-08 | 410 | 420 | 410 | 416 | 22,000 | 416 |
| 2003-01-07 | 396 | 407 | 396 | 407 | 5,000 | 407 |
| 2003-01-06 | 396 | 397 | 396 | 396 | 20,000 | 396 |
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
