6859 エスペック(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 532 | 563 | 530 | 561 | 18,000 | 561 |
| 2008-12-29 | 551 | 566 | 541 | 552 | 25,700 | 552 |
| 2008-12-26 | 549 | 561 | 540 | 561 | 46,100 | 561 |
| 2008-12-25 | 495 | 520 | 495 | 513 | 16,700 | 513 |
| 2008-12-24 | 500 | 523 | 497 | 504 | 38,700 | 504 |
| 2008-12-22 | 569 | 569 | 439 | 516 | 150,200 | 516 |
| 2008-12-19 | 575 | 585 | 539 | 539 | 61,500 | 539 |
| 2008-12-18 | 598 | 609 | 579 | 582 | 44,000 | 582 |
| 2008-12-17 | 600 | 600 | 584 | 597 | 22,800 | 597 |
| 2008-12-16 | 605 | 605 | 593 | 600 | 20,100 | 600 |
| 2008-12-15 | 611 | 620 | 590 | 605 | 38,700 | 605 |
| 2008-12-12 | 605 | 614 | 576 | 602 | 51,300 | 602 |
| 2008-12-11 | 638 | 638 | 607 | 624 | 48,900 | 624 |
| 2008-12-10 | 616 | 630 | 616 | 620 | 34,300 | 620 |
| 2008-12-09 | 607 | 630 | 605 | 616 | 21,400 | 616 |
| 2008-12-08 | 629 | 630 | 615 | 617 | 69,900 | 617 |
| 2008-12-05 | 592 | 610 | 592 | 599 | 41,100 | 599 |
| 2008-12-04 | 601 | 601 | 585 | 592 | 24,100 | 592 |
| 2008-12-03 | 593 | 599 | 580 | 591 | 25,500 | 591 |
| 2008-12-02 | 590 | 598 | 568 | 583 | 29,100 | 583 |
| 2008-12-01 | 629 | 629 | 606 | 609 | 18,200 | 609 |
| 2008-11-28 | 615 | 630 | 604 | 629 | 21,000 | 629 |
| 2008-11-27 | 611 | 629 | 611 | 627 | 24,600 | 627 |
| 2008-11-26 | 624 | 625 | 598 | 611 | 32,600 | 611 |
| 2008-11-25 | 595 | 618 | 575 | 618 | 26,300 | 618 |
| 2008-11-21 | 560 | 595 | 556 | 594 | 49,600 | 594 |
| 2008-11-20 | 604 | 604 | 580 | 581 | 14,600 | 581 |
| 2008-11-19 | 608 | 627 | 585 | 609 | 27,600 | 609 |
| 2008-11-18 | 625 | 631 | 605 | 612 | 47,600 | 612 |
| 2008-11-17 | 623 | 656 | 621 | 647 | 24,200 | 647 |
| 2008-11-14 | 663 | 664 | 627 | 633 | 35,800 | 633 |
| 2008-11-13 | 635 | 643 | 611 | 633 | 25,300 | 633 |
| 2008-11-12 | 630 | 659 | 630 | 655 | 18,000 | 655 |
| 2008-11-11 | 682 | 685 | 654 | 655 | 58,300 | 655 |
| 2008-11-10 | 645 | 664 | 637 | 663 | 26,700 | 663 |
| 2008-11-07 | 626 | 640 | 615 | 625 | 55,300 | 625 |
| 2008-11-06 | 660 | 666 | 652 | 662 | 28,500 | 662 |
| 2008-11-05 | 637 | 660 | 636 | 659 | 50,300 | 659 |
| 2008-11-04 | 624 | 632 | 601 | 627 | 29,900 | 627 |
| 2008-10-31 | 613 | 640 | 599 | 627 | 49,300 | 627 |
| 2008-10-30 | 601 | 629 | 592 | 629 | 71,500 | 629 |
| 2008-10-29 | 607 | 620 | 550 | 605 | 60,600 | 605 |
| 2008-10-28 | 529 | 598 | 500 | 598 | 72,600 | 598 |
| 2008-10-27 | 563 | 574 | 525 | 534 | 49,100 | 534 |
| 2008-10-24 | 561 | 570 | 540 | 543 | 48,000 | 543 |
| 2008-10-23 | 581 | 592 | 548 | 581 | 43,200 | 581 |
| 2008-10-22 | 592 | 606 | 580 | 581 | 36,000 | 581 |
| 2008-10-21 | 628 | 649 | 611 | 622 | 31,700 | 622 |
| 2008-10-20 | 600 | 622 | 587 | 618 | 64,900 | 618 |
| 2008-10-17 | 624 | 637 | 600 | 613 | 31,600 | 613 |
| 2008-10-16 | 593 | 614 | 585 | 594 | 49,500 | 594 |
| 2008-10-15 | 673 | 679 | 619 | 653 | 44,000 | 653 |
| 2008-10-14 | 685 | 685 | 635 | 663 | 72,200 | 663 |
| 2008-10-10 | 590 | 600 | 551 | 585 | 87,200 | 585 |
| 2008-10-09 | 536 | 610 | 530 | 590 | 86,300 | 590 |
| 2008-10-08 | 600 | 601 | 551 | 557 | 84,100 | 557 |
| 2008-10-07 | 605 | 648 | 577 | 615 | 75,200 | 615 |
| 2008-10-06 | 675 | 677 | 620 | 625 | 77,700 | 625 |
| 2008-10-03 | 688 | 690 | 672 | 675 | 69,300 | 675 |
| 2008-10-02 | 694 | 698 | 683 | 688 | 67,300 | 688 |
| 2008-10-01 | 683 | 705 | 676 | 688 | 43,900 | 688 |
| 2008-09-30 | 688 | 688 | 663 | 679 | 33,000 | 679 |
| 2008-09-29 | 709 | 717 | 696 | 697 | 44,700 | 697 |
| 2008-09-26 | 723 | 723 | 699 | 709 | 91,400 | 709 |
| 2008-09-25 | 685 | 703 | 681 | 702 | 52,900 | 702 |
| 2008-09-24 | 715 | 718 | 690 | 704 | 61,200 | 704 |
| 2008-09-22 | 730 | 740 | 702 | 704 | 100,700 | 704 |
| 2008-09-19 | 730 | 738 | 722 | 724 | 162,500 | 724 |
| 2008-09-18 | 749 | 771 | 725 | 764 | 93,300 | 764 |
| 2008-09-17 | 731 | 760 | 720 | 741 | 92,000 | 741 |
| 2008-09-16 | 701 | 722 | 682 | 701 | 69,100 | 701 |
| 2008-09-12 | 755 | 762 | 736 | 737 | 71,100 | 737 |
| 2008-09-11 | 771 | 774 | 753 | 765 | 80,900 | 765 |
| 2008-09-10 | 748 | 765 | 748 | 751 | 55,600 | 751 |
| 2008-09-09 | 772 | 778 | 745 | 748 | 47,700 | 748 |
| 2008-09-08 | 722 | 775 | 722 | 763 | 66,400 | 763 |
| 2008-09-05 | 712 | 736 | 701 | 722 | 111,300 | 722 |
| 2008-09-04 | 730 | 740 | 716 | 722 | 59,700 | 722 |
| 2008-09-03 | 722 | 750 | 718 | 749 | 62,600 | 749 |
| 2008-09-02 | 736 | 741 | 708 | 709 | 86,500 | 709 |
| 2008-09-01 | 736 | 749 | 731 | 746 | 68,200 | 746 |
| 2008-08-29 | 752 | 769 | 741 | 766 | 86,800 | 766 |
| 2008-08-28 | 740 | 749 | 728 | 749 | 52,800 | 749 |
| 2008-08-27 | 749 | 755 | 744 | 748 | 20,900 | 748 |
| 2008-08-26 | 777 | 777 | 751 | 756 | 74,500 | 756 |
| 2008-08-25 | 766 | 770 | 753 | 769 | 64,900 | 769 |
| 2008-08-22 | 750 | 756 | 732 | 756 | 72,000 | 756 |
| 2008-08-21 | 766 | 766 | 735 | 750 | 50,500 | 750 |
| 2008-08-20 | 744 | 776 | 743 | 776 | 82,000 | 776 |
| 2008-08-19 | 737 | 751 | 730 | 743 | 73,600 | 743 |
| 2008-08-18 | 738 | 766 | 730 | 764 | 121,100 | 764 |
| 2008-08-15 | 706 | 723 | 695 | 718 | 178,100 | 718 |
| 2008-08-14 | 705 | 725 | 705 | 716 | 122,900 | 716 |
| 2008-08-13 | 700 | 722 | 693 | 714 | 166,800 | 714 |
| 2008-08-12 | 715 | 726 | 703 | 706 | 207,400 | 706 |
| 2008-08-11 | 763 | 764 | 703 | 721 | 364,100 | 721 |
| 2008-08-08 | 730 | 772 | 723 | 763 | 153,200 | 763 |
| 2008-08-07 | 761 | 764 | 733 | 735 | 172,100 | 735 |
| 2008-08-06 | 749 | 770 | 738 | 761 | 289,300 | 761 |
| 2008-08-05 | 805 | 806 | 712 | 739 | 236,900 | 739 |
| 2008-08-04 | 854 | 854 | 805 | 805 | 43,600 | 805 |
| 2008-08-01 | 861 | 869 | 845 | 847 | 70,200 | 847 |
| 2008-07-31 | 904 | 912 | 864 | 871 | 135,100 | 871 |
| 2008-07-30 | 876 | 897 | 876 | 890 | 166,100 | 890 |
| 2008-07-29 | 900 | 900 | 864 | 873 | 181,400 | 873 |
| 2008-07-28 | 972 | 972 | 916 | 922 | 62,600 | 922 |
| 2008-07-25 | 966 | 971 | 940 | 942 | 68,100 | 942 |
| 2008-07-24 | 985 | 993 | 966 | 976 | 112,000 | 976 |
| 2008-07-23 | 950 | 968 | 942 | 960 | 86,100 | 960 |
| 2008-07-22 | 915 | 947 | 912 | 943 | 62,100 | 943 |
| 2008-07-18 | 963 | 969 | 922 | 935 | 79,700 | 935 |
| 2008-07-17 | 967 | 972 | 951 | 953 | 34,500 | 953 |
| 2008-07-16 | 981 | 987 | 945 | 949 | 71,100 | 949 |
| 2008-07-15 | 993 | 1,012 | 980 | 984 | 57,900 | 984 |
| 2008-07-14 | 1,026 | 1,050 | 987 | 994 | 125,000 | 994 |
| 2008-07-11 | 1,004 | 1,007 | 972 | 979 | 86,900 | 979 |
| 2008-07-10 | 972 | 992 | 972 | 975 | 36,100 | 975 |
| 2008-07-09 | 990 | 1,010 | 961 | 962 | 88,200 | 962 |
| 2008-07-08 | 1,001 | 1,006 | 985 | 991 | 59,000 | 991 |
| 2008-07-07 | 1,006 | 1,027 | 982 | 1,012 | 125,800 | 1,012 |
| 2008-07-04 | 1,005 | 1,016 | 991 | 1,005 | 59,800 | 1,005 |
| 2008-07-03 | 1,010 | 1,026 | 999 | 1,017 | 78,900 | 1,017 |
| 2008-07-02 | 1,070 | 1,079 | 1,033 | 1,042 | 58,300 | 1,042 |
| 2008-07-01 | 1,091 | 1,122 | 1,073 | 1,086 | 45,100 | 1,086 |
| 2008-06-30 | 1,100 | 1,116 | 1,084 | 1,091 | 53,100 | 1,091 |
| 2008-06-27 | 1,100 | 1,149 | 1,081 | 1,116 | 160,500 | 1,116 |
| 2008-06-26 | 1,148 | 1,153 | 1,095 | 1,100 | 90,300 | 1,100 |
| 2008-06-25 | 1,114 | 1,145 | 1,064 | 1,136 | 99,800 | 1,136 |
| 2008-06-24 | 1,140 | 1,158 | 1,107 | 1,123 | 58,000 | 1,123 |
| 2008-06-23 | 1,120 | 1,139 | 1,107 | 1,132 | 34,900 | 1,132 |
| 2008-06-20 | 1,171 | 1,171 | 1,140 | 1,145 | 147,600 | 1,145 |
| 2008-06-19 | 1,180 | 1,197 | 1,130 | 1,134 | 144,100 | 1,134 |
| 2008-06-18 | 1,186 | 1,225 | 1,180 | 1,218 | 103,200 | 1,218 |
| 2008-06-17 | 1,155 | 1,180 | 1,132 | 1,169 | 90,400 | 1,169 |
| 2008-06-16 | 1,180 | 1,205 | 1,164 | 1,191 | 190,200 | 1,191 |
| 2008-06-13 | 1,160 | 1,173 | 1,129 | 1,173 | 169,400 | 1,173 |
| 2008-06-12 | 1,097 | 1,157 | 1,089 | 1,149 | 231,500 | 1,149 |
| 2008-06-11 | 1,021 | 1,115 | 1,020 | 1,108 | 163,100 | 1,108 |
| 2008-06-10 | 1,085 | 1,087 | 1,035 | 1,038 | 89,900 | 1,038 |
| 2008-06-09 | 1,077 | 1,090 | 1,057 | 1,065 | 45,900 | 1,065 |
| 2008-06-06 | 1,110 | 1,125 | 1,094 | 1,097 | 84,100 | 1,097 |
| 2008-06-05 | 1,061 | 1,089 | 1,061 | 1,086 | 126,200 | 1,086 |
| 2008-06-04 | 1,040 | 1,065 | 1,040 | 1,059 | 78,600 | 1,059 |
| 2008-06-03 | 1,065 | 1,065 | 1,044 | 1,047 | 45,200 | 1,047 |
| 2008-06-02 | 1,061 | 1,086 | 1,044 | 1,070 | 58,200 | 1,070 |
| 2008-05-30 | 1,075 | 1,078 | 1,060 | 1,069 | 49,400 | 1,069 |
| 2008-05-29 | 1,050 | 1,073 | 1,045 | 1,072 | 78,700 | 1,072 |
| 2008-05-28 | 1,089 | 1,089 | 1,045 | 1,048 | 76,100 | 1,048 |
| 2008-05-27 | 1,094 | 1,107 | 1,073 | 1,094 | 85,100 | 1,094 |
| 2008-05-26 | 1,163 | 1,163 | 1,100 | 1,101 | 82,100 | 1,101 |
| 2008-05-23 | 1,130 | 1,151 | 1,125 | 1,132 | 97,600 | 1,132 |
| 2008-05-22 | 1,125 | 1,169 | 1,125 | 1,159 | 67,000 | 1,159 |
| 2008-05-21 | 1,160 | 1,172 | 1,130 | 1,152 | 101,100 | 1,152 |
| 2008-05-20 | 1,165 | 1,185 | 1,154 | 1,172 | 80,900 | 1,172 |
| 2008-05-19 | 1,151 | 1,209 | 1,150 | 1,185 | 121,900 | 1,185 |
| 2008-05-16 | 1,200 | 1,218 | 1,150 | 1,162 | 295,200 | 1,162 |
| 2008-05-15 | 1,139 | 1,250 | 1,138 | 1,218 | 227,400 | 1,218 |
| 2008-05-14 | 1,098 | 1,125 | 1,080 | 1,125 | 165,900 | 1,125 |
| 2008-05-13 | 1,058 | 1,094 | 1,058 | 1,083 | 107,700 | 1,083 |
| 2008-05-12 | 1,045 | 1,079 | 1,045 | 1,071 | 96,200 | 1,071 |
| 2008-05-09 | 1,094 | 1,094 | 1,044 | 1,044 | 79,900 | 1,044 |
| 2008-05-08 | 1,090 | 1,110 | 1,084 | 1,102 | 60,600 | 1,102 |
| 2008-05-07 | 1,088 | 1,099 | 1,077 | 1,084 | 84,800 | 1,084 |
| 2008-05-02 | 1,035 | 1,072 | 1,034 | 1,071 | 144,500 | 1,071 |
| 2008-05-01 | 1,040 | 1,044 | 1,028 | 1,040 | 62,000 | 1,040 |
| 2008-04-30 | 985 | 1,049 | 983 | 1,046 | 168,600 | 1,046 |
| 2008-04-28 | 1,022 | 1,022 | 970 | 985 | 113,300 | 985 |
| 2008-04-25 | 1,019 | 1,030 | 1,019 | 1,027 | 70,700 | 1,027 |
| 2008-04-24 | 1,015 | 1,034 | 1,015 | 1,021 | 120,200 | 1,021 |
| 2008-04-23 | 1,038 | 1,045 | 1,024 | 1,029 | 321,200 | 1,029 |
| 2008-04-22 | 1,022 | 1,033 | 1,011 | 1,018 | 80,600 | 1,018 |
| 2008-04-21 | 1,049 | 1,050 | 1,025 | 1,029 | 67,100 | 1,029 |
| 2008-04-18 | 1,030 | 1,045 | 1,014 | 1,041 | 124,700 | 1,041 |
| 2008-04-17 | 1,041 | 1,049 | 1,026 | 1,027 | 132,700 | 1,027 |
| 2008-04-16 | 1,029 | 1,050 | 1,025 | 1,041 | 121,300 | 1,041 |
| 2008-04-15 | 997 | 1,035 | 997 | 1,033 | 138,300 | 1,033 |
| 2008-04-14 | 980 | 1,006 | 969 | 997 | 107,800 | 997 |
| 2008-04-11 | 968 | 985 | 962 | 984 | 55,800 | 984 |
| 2008-04-10 | 994 | 995 | 967 | 974 | 40,400 | 974 |
| 2008-04-09 | 973 | 998 | 973 | 994 | 95,100 | 994 |
| 2008-04-08 | 982 | 992 | 976 | 980 | 42,800 | 980 |
| 2008-04-07 | 970 | 999 | 970 | 992 | 37,300 | 992 |
| 2008-04-04 | 1,000 | 1,005 | 993 | 1,000 | 96,900 | 1,000 |
| 2008-04-03 | 999 | 1,000 | 978 | 1,000 | 93,100 | 1,000 |
| 2008-04-02 | 997 | 1,005 | 994 | 1,000 | 54,900 | 1,000 |
| 2008-04-01 | 1,008 | 1,009 | 976 | 987 | 90,200 | 987 |
| 2008-03-31 | 976 | 1,010 | 954 | 1,008 | 252,100 | 1,008 |
| 2008-03-28 | 923 | 986 | 916 | 975 | 128,100 | 975 |
| 2008-03-27 | 931 | 935 | 917 | 924 | 59,300 | 924 |
| 2008-03-26 | 923 | 939 | 911 | 929 | 99,300 | 929 |
| 2008-03-25 | 912 | 958 | 912 | 945 | 79,700 | 945 |
| 2008-03-24 | 935 | 944 | 911 | 911 | 62,800 | 911 |
| 2008-03-21 | 885 | 945 | 885 | 942 | 105,200 | 942 |
| 2008-03-19 | 882 | 922 | 882 | 901 | 83,700 | 901 |
| 2008-03-18 | 882 | 887 | 852 | 875 | 87,000 | 875 |
| 2008-03-17 | 897 | 909 | 851 | 882 | 183,900 | 882 |
| 2008-03-14 | 942 | 951 | 903 | 907 | 190,800 | 907 |
| 2008-03-13 | 1,000 | 1,011 | 963 | 972 | 170,200 | 972 |
| 2008-03-12 | 1,011 | 1,024 | 994 | 999 | 176,500 | 999 |
| 2008-03-11 | 918 | 1,000 | 905 | 992 | 165,800 | 992 |
| 2008-03-10 | 983 | 995 | 937 | 945 | 170,000 | 945 |
| 2008-03-07 | 997 | 1,020 | 970 | 983 | 223,300 | 983 |
| 2008-03-06 | 1,024 | 1,055 | 1,012 | 1,037 | 207,100 | 1,037 |
| 2008-03-05 | 948 | 1,022 | 946 | 996 | 321,900 | 996 |
| 2008-03-04 | 913 | 948 | 913 | 946 | 200,800 | 946 |
| 2008-03-03 | 926 | 926 | 894 | 913 | 213,100 | 913 |
| 2008-02-29 | 920 | 943 | 913 | 933 | 141,100 | 933 |
| 2008-02-28 | 916 | 945 | 912 | 937 | 222,800 | 937 |
| 2008-02-27 | 905 | 928 | 897 | 926 | 196,700 | 926 |
| 2008-02-26 | 913 | 924 | 898 | 899 | 103,100 | 899 |
| 2008-02-25 | 904 | 910 | 892 | 905 | 116,100 | 905 |
| 2008-02-22 | 900 | 910 | 890 | 901 | 120,700 | 901 |
| 2008-02-21 | 894 | 914 | 881 | 907 | 168,100 | 907 |
| 2008-02-20 | 845 | 928 | 841 | 874 | 360,600 | 874 |
| 2008-02-19 | 824 | 840 | 810 | 839 | 127,400 | 839 |
| 2008-02-18 | 796 | 837 | 796 | 814 | 120,700 | 814 |
| 2008-02-15 | 805 | 821 | 783 | 816 | 105,900 | 816 |
| 2008-02-14 | 799 | 820 | 789 | 817 | 132,200 | 817 |
| 2008-02-13 | 792 | 798 | 785 | 793 | 87,400 | 793 |
| 2008-02-12 | 758 | 790 | 748 | 769 | 122,000 | 769 |
| 2008-02-08 | 766 | 774 | 731 | 748 | 108,800 | 748 |
| 2008-02-07 | 790 | 792 | 763 | 776 | 82,700 | 776 |
| 2008-02-06 | 790 | 803 | 780 | 788 | 111,800 | 788 |
| 2008-02-05 | 802 | 814 | 799 | 810 | 112,200 | 810 |
| 2008-02-04 | 800 | 808 | 796 | 802 | 126,600 | 802 |
| 2008-02-01 | 798 | 803 | 783 | 798 | 109,200 | 798 |
| 2008-01-31 | 772 | 795 | 769 | 795 | 112,700 | 795 |
| 2008-01-30 | 780 | 792 | 762 | 772 | 113,600 | 772 |
| 2008-01-29 | 786 | 794 | 763 | 765 | 126,600 | 765 |
| 2008-01-28 | 772 | 787 | 749 | 756 | 99,600 | 756 |
| 2008-01-25 | 739 | 775 | 739 | 772 | 102,500 | 772 |
| 2008-01-24 | 759 | 760 | 732 | 737 | 136,900 | 737 |
| 2008-01-23 | 750 | 755 | 724 | 729 | 198,600 | 729 |
| 2008-01-22 | 760 | 773 | 720 | 729 | 157,200 | 729 |
| 2008-01-21 | 766 | 784 | 760 | 770 | 133,800 | 770 |
| 2008-01-18 | 766 | 807 | 736 | 796 | 184,900 | 796 |
| 2008-01-17 | 700 | 747 | 700 | 745 | 199,900 | 745 |
| 2008-01-16 | 715 | 715 | 681 | 696 | 187,900 | 696 |
| 2008-01-15 | 761 | 764 | 721 | 723 | 222,400 | 723 |
| 2008-01-11 | 791 | 791 | 775 | 781 | 103,700 | 781 |
| 2008-01-10 | 800 | 810 | 788 | 801 | 90,600 | 801 |
| 2008-01-09 | 778 | 817 | 775 | 810 | 112,600 | 810 |
| 2008-01-08 | 803 | 810 | 795 | 798 | 101,700 | 798 |
| 2008-01-07 | 803 | 805 | 771 | 803 | 184,600 | 803 |
| 2008-01-04 | 824 | 824 | 802 | 803 | 75,800 | 803 |
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
