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
2004-12-301,0581,0631,0501,06246,9001,062
2004-12-291,0401,0511,0391,04877,5001,048
2004-12-281,0501,0581,0301,047193,0001,047
2004-12-271,0751,0791,0631,07778,3001,077
2004-12-241,0681,0791,0601,063151,3001,063
2004-12-221,1331,1331,0511,067363,6001,067
2004-12-211,0151,0871,0071,080706,4001,080
2004-12-20960987956987229,800987
2004-12-17935967930960195,000960
2004-12-16924933918925160,500925
2004-12-15917928915917119,200917
2004-12-1491691990991788,100917
2004-12-13913918908918145,900918
2004-12-10911915905908148,200908
2004-12-09906914901910302,400910
2004-12-08890910880906452,600906
2004-12-07902912897902175,600902
2004-12-06922927912912117,200912
2004-12-03911924911922139,900922
2004-12-02909915905910111,100910
2004-12-01900912893905159,800905
2004-11-30910913893910294,300910
2004-11-29878915870901259,300901
2004-11-26877883873879114,100879
2004-11-2587988087187778,500877
2004-11-24891895877884142,600884
2004-11-22890898885898101,200898
2004-11-19888899880895223,500895
2004-11-18920921865895633,800895
2004-11-1797697795596284,700962
2004-11-1699399998498638,500986
2004-11-159631,014950990116,700990
2004-11-1295097195096192,400961
2004-11-111,0011,00996096052,400960
2004-11-109951,01099599858,100998
2004-11-091,0041,01198899540,200995
2004-11-081,0201,0231,0041,00464,6001,004
2004-11-051,0031,0209911,00076,7001,000
2004-11-041,0301,03099199675,800996
2004-11-0298099097599035,900990
2004-11-0198999096197851,100978
2004-10-2999699696198978,900989
2004-10-2899099697098698,100986
2004-10-2795997095596173,600961
2004-10-26928960927940131,300940
2004-10-25940950910922129,500922
2004-10-22971980939960228,500960
2004-10-211,0301,030970982175,500982
2004-10-201,0871,1161,0271,045132,5001,045
2004-10-191,0921,0981,0801,08630,6001,086
2004-10-181,0901,1001,0661,07530,8001,075
2004-10-151,0361,1201,0311,09245,9001,092
2004-10-141,0901,0971,0591,06949,5001,069
2004-10-131,1001,1291,0861,09658,0001,096
2004-10-121,1401,1401,1001,12043,5001,120
2004-10-081,1231,1301,1031,12037,1001,120
2004-10-071,1141,1391,1031,12439,5001,124
2004-10-061,0911,1301,0851,11041,6001,110
2004-10-051,1061,1101,0821,09452,4001,094
2004-10-041,0821,1001,0721,10029,0001,100
2004-10-011,0701,0871,0551,07339,3001,073
2004-09-301,1241,1241,0731,08621,1001,086
2004-09-291,0611,0951,0601,06435,7001,064
2004-09-281,0601,0751,0461,05858,4001,058
2004-09-271,0921,0991,0521,07730,5001,077
2004-09-241,0821,1001,0801,09233,2001,092
2004-09-221,1201,1201,0761,09855,5001,098
2004-09-211,1171,1301,1111,11478,5001,114
2004-09-171,1261,1271,1111,11569,9001,115
2004-09-161,1381,1401,1331,13327,1001,133
2004-09-151,1621,1721,1321,14343,8001,143
2004-09-141,1481,1731,1461,15864,7001,158
2004-09-131,1391,1621,1391,14552,6001,145
2004-09-101,1551,1691,1331,138113,0001,138
2004-09-091,1701,1751,1581,15978,0001,159
2004-09-081,1821,1861,1701,17255,0001,172
2004-09-071,1831,1891,1801,18629,0001,186
2004-09-061,1941,2001,1751,18356,0001,183
2004-09-031,2041,2131,1901,19352,0001,193
2004-09-021,2401,2431,2001,20069,0001,200
2004-09-011,1951,2441,1951,22784,0001,227
2004-08-311,2011,2291,1931,19394,0001,193
2004-08-301,1851,1961,1801,18672,0001,186
2004-08-271,1901,1901,1731,17862,0001,178
2004-08-261,1771,1891,1591,16650,0001,166
2004-08-251,1681,1681,1551,16531,0001,165
2004-08-241,1651,1721,1501,15555,0001,155
2004-08-231,1891,1901,1531,15371,0001,153
2004-08-201,1441,1581,1121,15079,0001,150
2004-08-191,0751,1251,0751,124132,0001,124
2004-08-181,0591,0591,0311,05592,0001,055
2004-08-171,0681,0791,0591,05949,0001,059
2004-08-161,1001,1001,0581,06745,0001,067
2004-08-131,1411,1411,1021,11052,0001,110
2004-08-121,1361,1521,1361,15237,0001,152
2004-08-111,1391,1471,1201,124114,0001,124
2004-08-101,1181,1461,1181,13829,0001,138
2004-08-091,1481,1491,1311,13540,0001,135
2004-08-061,1451,1501,1301,14953,0001,149
2004-08-051,1431,1791,1431,15132,0001,151
2004-08-041,1701,1721,1301,13860,0001,138
2004-08-031,2021,2101,1711,18139,0001,181
2004-08-021,2111,2191,1941,19466,0001,194
2004-07-301,1581,2161,1581,19530,0001,195
2004-07-291,1701,1721,1401,15797,0001,157
2004-07-281,1531,1901,1471,189188,0001,189
2004-07-271,1911,1921,1231,136188,0001,136
2004-07-261,2561,2651,2071,208193,0001,208
2004-07-231,2991,3001,2511,253116,0001,253
2004-07-221,3061,3261,3001,31983,0001,319
2004-07-211,3501,3811,3171,34630,0001,346
2004-07-201,3501,3901,3401,35825,0001,358
2004-07-161,3441,3971,2901,38255,0001,382
2004-07-151,4061,4201,3301,34370,0001,343
2004-07-141,4601,4611,4231,435108,0001,435
2004-07-131,4621,4681,4351,46876,0001,468
2004-07-121,4051,4241,3951,42240,0001,422
2004-07-091,3491,3681,3401,36560,0001,365
2004-07-081,3951,3951,3551,36543,0001,365
2004-07-071,4101,4101,3851,39375,0001,393
2004-07-061,4301,4561,4151,42541,0001,425
2004-07-051,4911,4911,4211,45069,0001,450
2004-07-021,4781,4961,4751,49056,0001,490
2004-07-011,5311,5311,4941,503108,0001,503
2004-06-301,5301,5411,5261,52617,0001,526
2004-06-291,5191,5371,5181,52452,0001,524
2004-06-281,4951,5201,4951,518101,0001,518
2004-06-251,4961,5091,4801,49444,0001,494
2004-06-241,4851,5201,4831,49041,0001,490
2004-06-231,5101,5101,4821,48232,0001,482
2004-06-221,5201,5201,4991,50741,0001,507
2004-06-211,5301,5351,5101,51741,0001,517
2004-06-181,5451,5501,5261,53030,0001,530
2004-06-171,5391,5521,5301,54836,0001,548
2004-06-161,5961,5961,5301,56954,0001,569
2004-06-151,5751,6081,5661,56657,0001,566
2004-06-141,5631,5771,5621,57535,0001,575
2004-06-111,5951,5951,5421,562118,0001,562
2004-06-101,5301,5951,5301,59564,0001,595
2004-06-091,6331,6331,5761,580152,0001,580
2004-06-081,6901,6901,6601,66347,0001,663
2004-06-071,6701,6871,6701,687101,0001,687
2004-06-041,5861,6201,5651,620104,0001,620
2004-06-031,5291,6001,5291,565139,0001,565
2004-06-021,4991,5631,4991,55957,0001,559
2004-06-011,4841,5241,4841,50315,0001,503
2004-05-311,5121,5201,5001,51336,0001,513
2004-05-281,4791,4981,4611,47215,0001,472
2004-05-271,5001,5001,4651,47862,0001,478
2004-05-261,4521,4971,4501,497101,0001,497
2004-05-251,5201,5201,4471,49249,0001,492
2004-05-241,5191,5341,5191,52024,0001,520
2004-05-211,4471,4831,4471,47632,0001,476
2004-05-201,4091,5001,3991,42779,0001,427
2004-05-191,4211,4421,3881,40034,0001,400
2004-05-181,2871,4221,2871,41346,0001,413
2004-05-171,4341,4341,3001,34754,0001,347
2004-05-141,5001,5291,4581,47864,0001,478
2004-05-131,5401,5401,5001,50029,0001,500
2004-05-121,4491,5201,4491,51757,0001,517
2004-05-111,4471,5301,4461,48984,0001,489
2004-05-101,6511,6511,5201,52085,0001,520
2004-05-071,7001,7201,6631,700102,0001,700
2004-05-061,7501,7501,7001,70019,0001,700
2004-04-301,7011,7421,6851,735130,0001,735
2004-04-281,6981,7311,6801,73149,0001,731
2004-04-271,6501,7001,6501,69782,0001,697
2004-04-261,7031,7281,7001,71083,0001,710
2004-04-231,6811,7391,6811,702197,0001,702
2004-04-221,6591,6801,6301,680169,0001,680
2004-04-211,6051,6501,6031,649175,0001,649
2004-04-201,5751,6101,5751,600118,0001,600
2004-04-191,5501,5701,5501,57084,0001,570
2004-04-161,5681,5801,5361,558102,0001,558
2004-04-151,5421,5731,5391,56885,0001,568
2004-04-141,5541,5601,5301,56061,0001,560
2004-04-131,5741,5741,5141,52441,0001,524
2004-04-121,5191,5551,5181,55046,0001,550
2004-04-091,5201,5401,4951,51838,0001,518
2004-04-081,5351,5501,5201,52654,0001,526
2004-04-071,5571,5641,5301,563146,0001,563
2004-04-061,6191,6191,5521,604160,0001,604
2004-04-051,6211,6391,6001,600126,0001,600
2004-04-021,5651,6101,5621,591286,0001,591
2004-04-011,5191,5691,5191,560213,0001,560
2004-03-311,5601,5621,5011,53669,0001,536
2004-03-301,5551,5681,4901,568235,0001,568
2004-03-291,4361,5601,4361,554281,0001,554
2004-03-261,3641,4361,3641,43673,0001,436
2004-03-251,3391,3801,3391,36363,0001,363
2004-03-241,4001,4011,3791,37956,0001,379
2004-03-231,3751,4051,3751,39845,0001,398
2004-03-221,4291,4291,3991,41325,0001,413
2004-03-191,4001,4381,4001,42994,0001,429
2004-03-181,4251,4391,3991,39952,0001,399
2004-03-171,3751,4251,3751,42092,0001,420
2004-03-161,3851,4771,3631,36790,0001,367
2004-03-151,4091,4151,3851,40249,0001,402
2004-03-121,4301,4401,3921,40281,0001,402
2004-03-111,3741,4501,3211,450167,0001,450
2004-03-101,3541,4101,3021,400318,0001,400
2004-03-091,2511,3151,2511,314238,0001,314
2004-03-081,2581,2581,2201,23328,0001,233
2004-03-051,2491,2601,2451,24688,0001,246
2004-03-041,2231,2491,2231,244101,0001,244
2004-03-031,1871,2151,1861,205119,0001,205
2004-03-021,1771,1941,1701,186123,0001,186
2004-03-011,1471,2001,1471,156102,0001,156
2004-02-271,1551,1571,1451,14562,0001,145
2004-02-261,1601,1691,1601,16425,0001,164
2004-02-251,1701,1751,1601,16224,0001,162
2004-02-241,2001,2011,1771,17716,0001,177
2004-02-231,2001,2101,1601,20030,0001,200
2004-02-201,2211,2211,2091,2093,0001,209
2004-02-191,2021,2201,1961,22014,0001,220
2004-02-181,2151,2201,2041,22013,0001,220
2004-02-171,2051,2271,1991,22719,0001,227
2004-02-161,2051,2051,2011,20511,0001,205
2004-02-131,2391,2391,2051,20522,0001,205
2004-02-121,2501,2611,1901,20261,0001,202
2004-02-101,1941,2501,1931,24486,0001,244
2004-02-091,1771,1931,1621,19326,0001,193
2004-02-061,1601,1771,1601,17747,0001,177
2004-02-051,1991,1991,1681,19968,0001,199
2004-02-041,2041,2201,1911,20171,0001,201
2004-02-031,2201,2211,1951,21078,0001,210
2004-02-021,2111,2201,1991,21927,0001,219
2004-01-301,2051,2351,2051,22135,0001,221
2004-01-291,2501,2501,1911,22348,0001,223
2004-01-281,2701,2701,2181,244140,0001,244
2004-01-271,2571,3121,2521,289154,0001,289
2004-01-261,2491,2551,2271,24999,0001,249
2004-01-231,1831,2191,1831,21923,0001,219
2004-01-221,2101,2201,1861,20038,0001,200
2004-01-211,2021,2061,1901,20033,0001,200
2004-01-201,2171,2171,2001,21034,0001,210
2004-01-191,2091,2121,2011,21228,0001,212
2004-01-161,1981,2081,1971,20850,0001,208
2004-01-151,1951,1971,1891,19743,0001,197
2004-01-141,1901,1981,1701,19846,0001,198
2004-01-131,1931,1931,1681,19239,0001,192
2004-01-091,1951,1951,1861,19232,0001,192
2004-01-081,1561,1901,1561,18527,0001,185
2004-01-071,1601,1681,1391,14746,0001,147
2004-01-061,2141,2141,1381,18053,0001,180
2004-01-051,1761,1941,1761,1945,0001,194

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