6859 エスペック(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	449	460	449	453	50,900	453
2009-12-29	444	450	442	447	45,100	447
2009-12-28	437	443	434	439	96,500	439
2009-12-25	436	437	428	431	106,200	431
2009-12-24	436	440	433	435	56,200	435
2009-12-22	437	444	430	432	147,400	432
2009-12-21	443	445	433	434	35,900	434
2009-12-18	442	448	435	442	51,000	442
2009-12-17	443	450	436	443	58,500	443
2009-12-16	447	454	433	447	86,000	447
2009-12-15	442	450	441	447	35,100	447
2009-12-14	443	444	435	443	59,800	443
2009-12-11	437	443	432	443	83,300	443
2009-12-10	439	445	433	437	89,500	437
2009-12-09	437	443	428	437	68,100	437
2009-12-08	447	447	433	439	56,700	439
2009-12-07	445	450	432	441	91,500	441
2009-12-04	414	433	411	427	174,800	427
2009-12-03	413	419	406	416	157,500	416
2009-12-02	423	423	406	410	132,000	410
2009-12-01	425	430	409	422	67,100	422
2009-11-30	409	426	408	425	85,800	425
2009-11-27	416	417	400	405	117,900	405
2009-11-26	420	423	414	420	82,300	420
2009-11-25	420	427	415	418	98,700	418
2009-11-24	432	433	412	420	77,800	420
2009-11-20	437	445	428	434	103,300	434
2009-11-19	420	453	418	422	84,900	422
2009-11-18	460	460	410	416	170,400	416
2009-11-17	475	475	452	458	94,100	458
2009-11-16	482	485	465	472	79,400	472
2009-11-13	486	502	470	482	99,200	482
2009-11-12	516	527	489	489	170,000	489
2009-11-11	569	575	527	541	83,900	541
2009-11-10	569	590	555	575	67,000	575
2009-11-09	568	569	552	568	49,000	568
2009-11-06	570	572	561	569	46,100	569
2009-11-05	570	573	557	570	89,100	570
2009-11-04	574	576	555	569	133,900	569
2009-11-02	567	580	565	573	43,100	573
2009-10-30	574	576	567	572	54,100	572
2009-10-29	565	571	558	569	94,800	569
2009-10-28	572	572	557	569	53,800	569
2009-10-27	575	575	562	566	49,700	566
2009-10-26	565	576	562	574	76,700	574
2009-10-23	568	568	555	564	76,700	564
2009-10-22	565	568	556	568	55,000	568
2009-10-21	555	567	541	565	60,500	565
2009-10-20	548	560	546	554	40,300	554
2009-10-19	545	546	534	545	21,200	545
2009-10-16	542	542	534	540	25,800	540
2009-10-15	544	555	534	549	58,500	549
2009-10-14	572	572	530	540	111,600	540
2009-10-13	564	568	559	560	42,900	560
2009-10-09	545	566	545	559	36,300	559
2009-10-08	542	556	538	545	64,900	545
2009-10-07	531	543	529	541	21,000	541
2009-10-06	538	543	525	537	56,600	537
2009-10-05	526	532	517	523	50,600	523
2009-10-02	510	524	508	516	55,600	516
2009-10-01	535	540	525	528	78,700	528
2009-09-30	531	540	519	539	29,000	539
2009-09-29	533	542	531	535	41,000	535
2009-09-28	545	545	532	532	48,700	532
2009-09-25	549	559	538	544	56,600	544
2009-09-24	551	560	545	555	72,300	555
2009-09-18	545	555	530	547	67,300	547
2009-09-17	540	550	529	550	84,500	550
2009-09-16	546	547	532	535	46,500	535
2009-09-15	547	555	535	539	53,300	539
2009-09-14	562	566	540	540	100,500	540
2009-09-11	584	584	545	568	139,500	568
2009-09-10	569	577	569	574	74,100	574
2009-09-09	562	578	562	569	42,200	569
2009-09-08	579	583	563	568	116,700	568
2009-09-07	594	604	581	585	40,200	585
2009-09-04	603	605	582	592	72,400	592
2009-09-03	611	614	601	603	45,300	603
2009-09-02	616	616	604	612	59,900	612
2009-09-01	615	615	606	614	44,400	614
2009-08-31	610	632	607	608	32,400	608
2009-08-28	612	616	610	611	18,500	611
2009-08-27	614	620	602	613	60,000	613
2009-08-26	618	631	617	624	46,100	624
2009-08-25	637	643	618	621	44,900	621
2009-08-24	639	647	630	634	26,500	634
2009-08-21	655	655	612	619	93,000	619
2009-08-20	634	658	634	653	61,700	653
2009-08-19	633	639	624	636	24,600	636
2009-08-18	625	638	624	627	50,500	627
2009-08-17	634	659	622	635	58,900	635
2009-08-14	618	637	618	627	57,200	627
2009-08-13	617	631	615	617	58,200	617
2009-08-12	613	621	613	617	71,000	617
2009-08-11	623	634	615	615	59,800	615
2009-08-10	635	647	618	634	83,400	634
2009-08-07	630	641	612	633	71,400	633
2009-08-06	631	642	622	629	35,900	629
2009-08-05	661	667	635	640	48,300	640
2009-08-04	673	673	651	654	57,300	654
2009-08-03	671	680	657	663	32,200	663
2009-07-31	675	685	660	670	33,700	670
2009-07-30	650	689	648	676	63,500	676
2009-07-29	652	667	651	660	20,200	660
2009-07-28	662	664	638	659	24,500	659
2009-07-27	691	691	656	663	62,000	663
2009-07-24	649	676	645	671	52,100	671
2009-07-23	643	652	635	639	33,300	639
2009-07-22	646	656	636	640	39,600	640
2009-07-21	621	636	620	628	30,500	628
2009-07-17	622	634	610	619	28,000	619
2009-07-16	635	642	615	618	24,100	618
2009-07-15	637	637	604	605	50,800	605
2009-07-14	604	621	594	617	60,600	617
2009-07-13	603	631	601	601	71,400	601
2009-07-10	629	634	615	628	94,100	628
2009-07-09	629	631	619	625	36,900	625
2009-07-08	674	674	635	641	55,100	641
2009-07-07	680	690	654	664	51,700	664
2009-07-06	688	691	672	675	41,600	675
2009-07-03	701	704	680	686	82,500	686
2009-07-02	720	724	701	704	63,200	704
2009-07-01	725	744	716	725	43,400	725
2009-06-30	715	739	700	732	65,000	732
2009-06-29	720	726	699	708	20,100	708
2009-06-26	700	719	691	710	48,700	710
2009-06-25	684	714	678	706	57,000	706
2009-06-24	683	695	680	683	76,600	683
2009-06-23	678	693	676	689	32,600	689
2009-06-22	685	713	680	710	58,500	710
2009-06-19	674	695	650	680	61,500	680
2009-06-18	685	687	665	681	22,100	681
2009-06-17	652	680	652	675	57,500	675
2009-06-16	701	730	667	680	105,100	680
2009-06-15	735	745	713	729	42,600	729
2009-06-12	731	745	706	745	88,900	745
2009-06-11	749	756	719	727	58,900	727
2009-06-10	715	731	715	728	47,300	728
2009-06-09	728	729	703	713	38,800	713
2009-06-08	722	739	705	738	120,300	738
2009-06-05	690	721	684	701	138,200	701
2009-06-04	638	684	638	684	108,200	684
2009-06-03	608	708	594	637	207,600	637
2009-06-02	570	614	570	608	105,300	608
2009-06-01	558	573	557	565	47,000	565
2009-05-29	563	570	553	556	54,400	556
2009-05-28	557	571	557	568	20,300	568
2009-05-27	579	583	553	556	80,200	556
2009-05-26	590	600	560	574	120,800	574
2009-05-25	556	580	556	580	50,600	580
2009-05-22	562	584	545	564	49,000	564
2009-05-21	567	567	554	562	20,500	562
2009-05-20	588	590	558	567	63,800	567
2009-05-19	580	591	562	583	59,400	583
2009-05-18	598	598	561	561	65,200	561
2009-05-15	557	615	557	611	99,500	611
2009-05-14	553	565	549	551	57,100	551
2009-05-13	555	555	547	553	24,100	553
2009-05-12	560	570	540	557	38,700	557
2009-05-11	579	579	520	557	51,200	557
2009-05-08	578	579	564	579	37,600	579
2009-05-07	565	585	562	570	48,200	570
2009-05-01	554	564	532	561	58,800	561
2009-04-30	525	552	525	552	98,100	552
2009-04-28	535	544	507	507	50,600	507
2009-04-27	550	550	524	536	38,200	536
2009-04-24	545	545	525	537	37,100	537
2009-04-23	529	544	522	542	61,200	542
2009-04-22	550	555	526	539	64,200	539
2009-04-21	509	546	507	546	49,100	546
2009-04-20	540	540	512	519	40,600	519
2009-04-17	520	529	513	524	33,600	524
2009-04-16	519	536	512	513	32,200	513
2009-04-15	542	545	500	520	46,500	520
2009-04-14	529	540	529	532	68,700	532
2009-04-13	510	527	510	514	101,300	514
2009-04-10	495	500	490	496	30,300	496
2009-04-09	476	495	475	490	70,200	490
2009-04-08	493	493	471	471	39,800	471
2009-04-07	497	499	481	488	35,200	488
2009-04-06	468	490	468	483	31,400	483
2009-04-03	466	476	458	465	60,900	465
2009-04-02	468	472	454	466	74,300	466
2009-04-01	454	464	446	455	32,600	455
2009-03-31	445	467	445	450	61,800	450
2009-03-30	460	466	450	450	76,600	450
2009-03-27	449	470	448	465	119,700	465
2009-03-26	441	444	431	443	73,600	443
2009-03-25	442	442	428	436	82,200	436
2009-03-24	440	458	432	452	73,100	452
2009-03-23	423	430	417	430	73,400	430
2009-03-19	436	439	423	426	55,800	426
2009-03-18	440	445	430	431	71,200	431
2009-03-17	436	443	434	440	40,400	440
2009-03-16	427	437	418	433	61,400	433
2009-03-13	438	445	436	437	72,400	437
2009-03-12	477	480	450	458	52,100	458
2009-03-11	498	500	487	487	37,100	487
2009-03-10	493	496	492	493	23,900	493
2009-03-09	490	504	485	492	13,300	492
2009-03-06	509	516	497	504	43,600	504
2009-03-05	505	512	502	506	27,200	506
2009-03-04	481	494	477	494	26,200	494
2009-03-03	482	488	480	483	4,900	483
2009-03-02	485	497	481	487	36,000	487
2009-02-27	485	508	483	488	36,900	488
2009-02-26	507	510	484	489	50,100	489
2009-02-25	515	517	492	508	51,300	508
2009-02-24	505	515	505	515	25,100	515
2009-02-23	495	516	495	515	23,000	515
2009-02-20	521	526	502	515	31,600	515
2009-02-19	505	522	505	520	29,300	520
2009-02-18	512	519	500	515	20,400	515
2009-02-17	517	517	501	514	31,400	514
2009-02-16	511	527	501	527	54,600	527
2009-02-13	506	525	501	520	46,600	520
2009-02-12	500	515	491	511	77,800	511
2009-02-10	486	494	484	486	80,600	486
2009-02-09	506	520	484	484	55,500	484
2009-02-06	546	546	502	505	57,500	505
2009-02-05	520	535	515	533	38,500	533
2009-02-04	497	516	495	515	38,300	515
2009-02-03	500	503	494	494	57,100	494
2009-02-02	505	505	495	503	30,400	503
2009-01-30	500	516	491	501	52,700	501
2009-01-29	552	552	500	505	110,800	505
2009-01-28	531	551	527	551	38,100	551
2009-01-27	520	549	520	536	38,700	536
2009-01-26	504	524	503	515	36,800	515
2009-01-23	517	520	500	502	51,000	502
2009-01-22	528	543	515	537	42,300	537
2009-01-21	500	541	500	522	75,900	522
2009-01-20	550	550	523	528	56,300	528
2009-01-19	555	564	550	550	30,800	550
2009-01-16	550	572	550	565	31,900	565
2009-01-15	530	561	511	552	97,800	552
2009-01-14	515	554	510	528	55,600	528
2009-01-13	550	550	525	525	23,700	525
2009-01-09	551	565	544	552	44,700	552
2009-01-08	578	591	570	571	21,500	571
2009-01-07	590	601	590	598	45,400	598
2009-01-06	573	586	573	585	21,400	585
2009-01-05	575	584	572	572	6,100	572

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