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
