6859 エスペック(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,058	1,063	1,050	1,062	46,900	1,062
2004-12-29	1,040	1,051	1,039	1,048	77,500	1,048
2004-12-28	1,050	1,058	1,030	1,047	193,000	1,047
2004-12-27	1,075	1,079	1,063	1,077	78,300	1,077
2004-12-24	1,068	1,079	1,060	1,063	151,300	1,063
2004-12-22	1,133	1,133	1,051	1,067	363,600	1,067
2004-12-21	1,015	1,087	1,007	1,080	706,400	1,080
2004-12-20	960	987	956	987	229,800	987
2004-12-17	935	967	930	960	195,000	960
2004-12-16	924	933	918	925	160,500	925
2004-12-15	917	928	915	917	119,200	917
2004-12-14	916	919	909	917	88,100	917
2004-12-13	913	918	908	918	145,900	918
2004-12-10	911	915	905	908	148,200	908
2004-12-09	906	914	901	910	302,400	910
2004-12-08	890	910	880	906	452,600	906
2004-12-07	902	912	897	902	175,600	902
2004-12-06	922	927	912	912	117,200	912
2004-12-03	911	924	911	922	139,900	922
2004-12-02	909	915	905	910	111,100	910
2004-12-01	900	912	893	905	159,800	905
2004-11-30	910	913	893	910	294,300	910
2004-11-29	878	915	870	901	259,300	901
2004-11-26	877	883	873	879	114,100	879
2004-11-25	879	880	871	877	78,500	877
2004-11-24	891	895	877	884	142,600	884
2004-11-22	890	898	885	898	101,200	898
2004-11-19	888	899	880	895	223,500	895
2004-11-18	920	921	865	895	633,800	895
2004-11-17	976	977	955	962	84,700	962
2004-11-16	993	999	984	986	38,500	986
2004-11-15	963	1,014	950	990	116,700	990
2004-11-12	950	971	950	961	92,400	961
2004-11-11	1,001	1,009	960	960	52,400	960
2004-11-10	995	1,010	995	998	58,100	998
2004-11-09	1,004	1,011	988	995	40,200	995
2004-11-08	1,020	1,023	1,004	1,004	64,600	1,004
2004-11-05	1,003	1,020	991	1,000	76,700	1,000
2004-11-04	1,030	1,030	991	996	75,800	996
2004-11-02	980	990	975	990	35,900	990
2004-11-01	989	990	961	978	51,100	978
2004-10-29	996	996	961	989	78,900	989
2004-10-28	990	996	970	986	98,100	986
2004-10-27	959	970	955	961	73,600	961
2004-10-26	928	960	927	940	131,300	940
2004-10-25	940	950	910	922	129,500	922
2004-10-22	971	980	939	960	228,500	960
2004-10-21	1,030	1,030	970	982	175,500	982
2004-10-20	1,087	1,116	1,027	1,045	132,500	1,045
2004-10-19	1,092	1,098	1,080	1,086	30,600	1,086
2004-10-18	1,090	1,100	1,066	1,075	30,800	1,075
2004-10-15	1,036	1,120	1,031	1,092	45,900	1,092
2004-10-14	1,090	1,097	1,059	1,069	49,500	1,069
2004-10-13	1,100	1,129	1,086	1,096	58,000	1,096
2004-10-12	1,140	1,140	1,100	1,120	43,500	1,120
2004-10-08	1,123	1,130	1,103	1,120	37,100	1,120
2004-10-07	1,114	1,139	1,103	1,124	39,500	1,124
2004-10-06	1,091	1,130	1,085	1,110	41,600	1,110
2004-10-05	1,106	1,110	1,082	1,094	52,400	1,094
2004-10-04	1,082	1,100	1,072	1,100	29,000	1,100
2004-10-01	1,070	1,087	1,055	1,073	39,300	1,073
2004-09-30	1,124	1,124	1,073	1,086	21,100	1,086
2004-09-29	1,061	1,095	1,060	1,064	35,700	1,064
2004-09-28	1,060	1,075	1,046	1,058	58,400	1,058
2004-09-27	1,092	1,099	1,052	1,077	30,500	1,077
2004-09-24	1,082	1,100	1,080	1,092	33,200	1,092
2004-09-22	1,120	1,120	1,076	1,098	55,500	1,098
2004-09-21	1,117	1,130	1,111	1,114	78,500	1,114
2004-09-17	1,126	1,127	1,111	1,115	69,900	1,115
2004-09-16	1,138	1,140	1,133	1,133	27,100	1,133
2004-09-15	1,162	1,172	1,132	1,143	43,800	1,143
2004-09-14	1,148	1,173	1,146	1,158	64,700	1,158
2004-09-13	1,139	1,162	1,139	1,145	52,600	1,145
2004-09-10	1,155	1,169	1,133	1,138	113,000	1,138
2004-09-09	1,170	1,175	1,158	1,159	78,000	1,159
2004-09-08	1,182	1,186	1,170	1,172	55,000	1,172
2004-09-07	1,183	1,189	1,180	1,186	29,000	1,186
2004-09-06	1,194	1,200	1,175	1,183	56,000	1,183
2004-09-03	1,204	1,213	1,190	1,193	52,000	1,193
2004-09-02	1,240	1,243	1,200	1,200	69,000	1,200
2004-09-01	1,195	1,244	1,195	1,227	84,000	1,227
2004-08-31	1,201	1,229	1,193	1,193	94,000	1,193
2004-08-30	1,185	1,196	1,180	1,186	72,000	1,186
2004-08-27	1,190	1,190	1,173	1,178	62,000	1,178
2004-08-26	1,177	1,189	1,159	1,166	50,000	1,166
2004-08-25	1,168	1,168	1,155	1,165	31,000	1,165
2004-08-24	1,165	1,172	1,150	1,155	55,000	1,155
2004-08-23	1,189	1,190	1,153	1,153	71,000	1,153
2004-08-20	1,144	1,158	1,112	1,150	79,000	1,150
2004-08-19	1,075	1,125	1,075	1,124	132,000	1,124
2004-08-18	1,059	1,059	1,031	1,055	92,000	1,055
2004-08-17	1,068	1,079	1,059	1,059	49,000	1,059
2004-08-16	1,100	1,100	1,058	1,067	45,000	1,067
2004-08-13	1,141	1,141	1,102	1,110	52,000	1,110
2004-08-12	1,136	1,152	1,136	1,152	37,000	1,152
2004-08-11	1,139	1,147	1,120	1,124	114,000	1,124
2004-08-10	1,118	1,146	1,118	1,138	29,000	1,138
2004-08-09	1,148	1,149	1,131	1,135	40,000	1,135
2004-08-06	1,145	1,150	1,130	1,149	53,000	1,149
2004-08-05	1,143	1,179	1,143	1,151	32,000	1,151
2004-08-04	1,170	1,172	1,130	1,138	60,000	1,138
2004-08-03	1,202	1,210	1,171	1,181	39,000	1,181
2004-08-02	1,211	1,219	1,194	1,194	66,000	1,194
2004-07-30	1,158	1,216	1,158	1,195	30,000	1,195
2004-07-29	1,170	1,172	1,140	1,157	97,000	1,157
2004-07-28	1,153	1,190	1,147	1,189	188,000	1,189
2004-07-27	1,191	1,192	1,123	1,136	188,000	1,136
2004-07-26	1,256	1,265	1,207	1,208	193,000	1,208
2004-07-23	1,299	1,300	1,251	1,253	116,000	1,253
2004-07-22	1,306	1,326	1,300	1,319	83,000	1,319
2004-07-21	1,350	1,381	1,317	1,346	30,000	1,346
2004-07-20	1,350	1,390	1,340	1,358	25,000	1,358
2004-07-16	1,344	1,397	1,290	1,382	55,000	1,382
2004-07-15	1,406	1,420	1,330	1,343	70,000	1,343
2004-07-14	1,460	1,461	1,423	1,435	108,000	1,435
2004-07-13	1,462	1,468	1,435	1,468	76,000	1,468
2004-07-12	1,405	1,424	1,395	1,422	40,000	1,422
2004-07-09	1,349	1,368	1,340	1,365	60,000	1,365
2004-07-08	1,395	1,395	1,355	1,365	43,000	1,365
2004-07-07	1,410	1,410	1,385	1,393	75,000	1,393
2004-07-06	1,430	1,456	1,415	1,425	41,000	1,425
2004-07-05	1,491	1,491	1,421	1,450	69,000	1,450
2004-07-02	1,478	1,496	1,475	1,490	56,000	1,490
2004-07-01	1,531	1,531	1,494	1,503	108,000	1,503
2004-06-30	1,530	1,541	1,526	1,526	17,000	1,526
2004-06-29	1,519	1,537	1,518	1,524	52,000	1,524
2004-06-28	1,495	1,520	1,495	1,518	101,000	1,518
2004-06-25	1,496	1,509	1,480	1,494	44,000	1,494
2004-06-24	1,485	1,520	1,483	1,490	41,000	1,490
2004-06-23	1,510	1,510	1,482	1,482	32,000	1,482
2004-06-22	1,520	1,520	1,499	1,507	41,000	1,507
2004-06-21	1,530	1,535	1,510	1,517	41,000	1,517
2004-06-18	1,545	1,550	1,526	1,530	30,000	1,530
2004-06-17	1,539	1,552	1,530	1,548	36,000	1,548
2004-06-16	1,596	1,596	1,530	1,569	54,000	1,569
2004-06-15	1,575	1,608	1,566	1,566	57,000	1,566
2004-06-14	1,563	1,577	1,562	1,575	35,000	1,575
2004-06-11	1,595	1,595	1,542	1,562	118,000	1,562
2004-06-10	1,530	1,595	1,530	1,595	64,000	1,595
2004-06-09	1,633	1,633	1,576	1,580	152,000	1,580
2004-06-08	1,690	1,690	1,660	1,663	47,000	1,663
2004-06-07	1,670	1,687	1,670	1,687	101,000	1,687
2004-06-04	1,586	1,620	1,565	1,620	104,000	1,620
2004-06-03	1,529	1,600	1,529	1,565	139,000	1,565
2004-06-02	1,499	1,563	1,499	1,559	57,000	1,559
2004-06-01	1,484	1,524	1,484	1,503	15,000	1,503
2004-05-31	1,512	1,520	1,500	1,513	36,000	1,513
2004-05-28	1,479	1,498	1,461	1,472	15,000	1,472
2004-05-27	1,500	1,500	1,465	1,478	62,000	1,478
2004-05-26	1,452	1,497	1,450	1,497	101,000	1,497
2004-05-25	1,520	1,520	1,447	1,492	49,000	1,492
2004-05-24	1,519	1,534	1,519	1,520	24,000	1,520
2004-05-21	1,447	1,483	1,447	1,476	32,000	1,476
2004-05-20	1,409	1,500	1,399	1,427	79,000	1,427
2004-05-19	1,421	1,442	1,388	1,400	34,000	1,400
2004-05-18	1,287	1,422	1,287	1,413	46,000	1,413
2004-05-17	1,434	1,434	1,300	1,347	54,000	1,347
2004-05-14	1,500	1,529	1,458	1,478	64,000	1,478
2004-05-13	1,540	1,540	1,500	1,500	29,000	1,500
2004-05-12	1,449	1,520	1,449	1,517	57,000	1,517
2004-05-11	1,447	1,530	1,446	1,489	84,000	1,489
2004-05-10	1,651	1,651	1,520	1,520	85,000	1,520
2004-05-07	1,700	1,720	1,663	1,700	102,000	1,700
2004-05-06	1,750	1,750	1,700	1,700	19,000	1,700
2004-04-30	1,701	1,742	1,685	1,735	130,000	1,735
2004-04-28	1,698	1,731	1,680	1,731	49,000	1,731
2004-04-27	1,650	1,700	1,650	1,697	82,000	1,697
2004-04-26	1,703	1,728	1,700	1,710	83,000	1,710
2004-04-23	1,681	1,739	1,681	1,702	197,000	1,702
2004-04-22	1,659	1,680	1,630	1,680	169,000	1,680
2004-04-21	1,605	1,650	1,603	1,649	175,000	1,649
2004-04-20	1,575	1,610	1,575	1,600	118,000	1,600
2004-04-19	1,550	1,570	1,550	1,570	84,000	1,570
2004-04-16	1,568	1,580	1,536	1,558	102,000	1,558
2004-04-15	1,542	1,573	1,539	1,568	85,000	1,568
2004-04-14	1,554	1,560	1,530	1,560	61,000	1,560
2004-04-13	1,574	1,574	1,514	1,524	41,000	1,524
2004-04-12	1,519	1,555	1,518	1,550	46,000	1,550
2004-04-09	1,520	1,540	1,495	1,518	38,000	1,518
2004-04-08	1,535	1,550	1,520	1,526	54,000	1,526
2004-04-07	1,557	1,564	1,530	1,563	146,000	1,563
2004-04-06	1,619	1,619	1,552	1,604	160,000	1,604
2004-04-05	1,621	1,639	1,600	1,600	126,000	1,600
2004-04-02	1,565	1,610	1,562	1,591	286,000	1,591
2004-04-01	1,519	1,569	1,519	1,560	213,000	1,560
2004-03-31	1,560	1,562	1,501	1,536	69,000	1,536
2004-03-30	1,555	1,568	1,490	1,568	235,000	1,568
2004-03-29	1,436	1,560	1,436	1,554	281,000	1,554
2004-03-26	1,364	1,436	1,364	1,436	73,000	1,436
2004-03-25	1,339	1,380	1,339	1,363	63,000	1,363
2004-03-24	1,400	1,401	1,379	1,379	56,000	1,379
2004-03-23	1,375	1,405	1,375	1,398	45,000	1,398
2004-03-22	1,429	1,429	1,399	1,413	25,000	1,413
2004-03-19	1,400	1,438	1,400	1,429	94,000	1,429
2004-03-18	1,425	1,439	1,399	1,399	52,000	1,399
2004-03-17	1,375	1,425	1,375	1,420	92,000	1,420
2004-03-16	1,385	1,477	1,363	1,367	90,000	1,367
2004-03-15	1,409	1,415	1,385	1,402	49,000	1,402
2004-03-12	1,430	1,440	1,392	1,402	81,000	1,402
2004-03-11	1,374	1,450	1,321	1,450	167,000	1,450
2004-03-10	1,354	1,410	1,302	1,400	318,000	1,400
2004-03-09	1,251	1,315	1,251	1,314	238,000	1,314
2004-03-08	1,258	1,258	1,220	1,233	28,000	1,233
2004-03-05	1,249	1,260	1,245	1,246	88,000	1,246
2004-03-04	1,223	1,249	1,223	1,244	101,000	1,244
2004-03-03	1,187	1,215	1,186	1,205	119,000	1,205
2004-03-02	1,177	1,194	1,170	1,186	123,000	1,186
2004-03-01	1,147	1,200	1,147	1,156	102,000	1,156
2004-02-27	1,155	1,157	1,145	1,145	62,000	1,145
2004-02-26	1,160	1,169	1,160	1,164	25,000	1,164
2004-02-25	1,170	1,175	1,160	1,162	24,000	1,162
2004-02-24	1,200	1,201	1,177	1,177	16,000	1,177
2004-02-23	1,200	1,210	1,160	1,200	30,000	1,200
2004-02-20	1,221	1,221	1,209	1,209	3,000	1,209
2004-02-19	1,202	1,220	1,196	1,220	14,000	1,220
2004-02-18	1,215	1,220	1,204	1,220	13,000	1,220
2004-02-17	1,205	1,227	1,199	1,227	19,000	1,227
2004-02-16	1,205	1,205	1,201	1,205	11,000	1,205
2004-02-13	1,239	1,239	1,205	1,205	22,000	1,205
2004-02-12	1,250	1,261	1,190	1,202	61,000	1,202
2004-02-10	1,194	1,250	1,193	1,244	86,000	1,244
2004-02-09	1,177	1,193	1,162	1,193	26,000	1,193
2004-02-06	1,160	1,177	1,160	1,177	47,000	1,177
2004-02-05	1,199	1,199	1,168	1,199	68,000	1,199
2004-02-04	1,204	1,220	1,191	1,201	71,000	1,201
2004-02-03	1,220	1,221	1,195	1,210	78,000	1,210
2004-02-02	1,211	1,220	1,199	1,219	27,000	1,219
2004-01-30	1,205	1,235	1,205	1,221	35,000	1,221
2004-01-29	1,250	1,250	1,191	1,223	48,000	1,223
2004-01-28	1,270	1,270	1,218	1,244	140,000	1,244
2004-01-27	1,257	1,312	1,252	1,289	154,000	1,289
2004-01-26	1,249	1,255	1,227	1,249	99,000	1,249
2004-01-23	1,183	1,219	1,183	1,219	23,000	1,219
2004-01-22	1,210	1,220	1,186	1,200	38,000	1,200
2004-01-21	1,202	1,206	1,190	1,200	33,000	1,200
2004-01-20	1,217	1,217	1,200	1,210	34,000	1,210
2004-01-19	1,209	1,212	1,201	1,212	28,000	1,212
2004-01-16	1,198	1,208	1,197	1,208	50,000	1,208
2004-01-15	1,195	1,197	1,189	1,197	43,000	1,197
2004-01-14	1,190	1,198	1,170	1,198	46,000	1,198
2004-01-13	1,193	1,193	1,168	1,192	39,000	1,192
2004-01-09	1,195	1,195	1,186	1,192	32,000	1,192
2004-01-08	1,156	1,190	1,156	1,185	27,000	1,185
2004-01-07	1,160	1,168	1,139	1,147	46,000	1,147
2004-01-06	1,214	1,214	1,138	1,180	53,000	1,180
2004-01-05	1,176	1,194	1,176	1,194	5,000	1,194

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