6859 エスペック(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	659	663	646	659	56,900	659
2010-12-29	636	662	636	659	66,700	659
2010-12-28	630	644	630	640	40,800	640
2010-12-27	618	633	618	630	68,200	630
2010-12-24	624	632	615	628	90,800	628
2010-12-22	635	642	624	628	94,700	628
2010-12-21	634	650	632	643	56,700	643
2010-12-20	645	650	635	640	69,400	640
2010-12-17	659	660	645	650	71,100	650
2010-12-16	657	665	650	657	53,000	657
2010-12-15	664	673	650	656	79,500	656
2010-12-14	643	650	637	650	48,600	650
2010-12-13	624	644	618	644	55,900	644
2010-12-10	626	635	621	623	96,600	623
2010-12-09	619	630	617	628	84,700	628
2010-12-08	609	620	609	617	61,900	617
2010-12-07	618	621	615	619	29,400	619
2010-12-06	619	620	616	618	48,500	618
2010-12-03	620	620	608	616	66,600	616
2010-12-02	625	626	618	620	85,700	620
2010-12-01	613	616	603	613	32,000	613
2010-11-30	632	633	600	611	117,500	611
2010-11-29	617	637	616	633	85,300	633
2010-11-26	595	619	587	612	100,600	612
2010-11-25	589	594	576	594	67,700	594
2010-11-24	560	590	550	577	74,700	577
2010-11-22	563	571	563	569	23,600	569
2010-11-19	590	590	557	560	70,700	560
2010-11-18	547	572	542	572	62,500	572
2010-11-17	539	547	537	546	49,200	546
2010-11-16	556	556	542	542	32,000	542
2010-11-15	550	560	536	551	46,000	551
2010-11-12	560	562	556	559	61,000	559
2010-11-11	559	561	539	556	101,900	556
2010-11-10	535	550	535	549	59,300	549
2010-11-09	523	534	523	532	60,000	532
2010-11-08	509	529	504	528	57,200	528
2010-11-05	494	504	490	502	70,700	502
2010-11-04	485	499	485	494	32,200	494
2010-11-02	483	500	480	486	46,100	486
2010-11-01	476	487	465	487	95,500	487
2010-10-29	460	463	453	454	28,900	454
2010-10-28	476	476	464	465	41,500	465
2010-10-27	470	477	470	476	23,200	476
2010-10-26	463	475	461	474	73,400	474
2010-10-25	451	459	448	457	38,000	457
2010-10-22	445	454	441	450	33,600	450
2010-10-21	454	454	438	444	46,700	444
2010-10-20	450	451	442	449	54,500	449
2010-10-19	461	465	455	459	46,900	459
2010-10-18	460	470	453	468	41,800	468
2010-10-15	482	482	465	468	48,700	468
2010-10-14	483	484	472	478	43,500	478
2010-10-13	479	490	479	483	56,800	483
2010-10-12	488	492	468	485	72,500	485
2010-10-08	490	492	487	488	17,000	488
2010-10-07	487	495	483	490	35,700	490
2010-10-06	495	500	483	492	46,800	492
2010-10-05	483	491	474	488	53,100	488
2010-10-04	492	498	465	483	53,000	483
2010-10-01	510	510	494	496	40,400	496
2010-09-30	525	526	505	505	71,400	505
2010-09-29	505	522	503	522	47,100	522
2010-09-28	508	511	504	507	27,400	507
2010-09-27	500	508	500	505	48,200	505
2010-09-24	504	508	500	500	52,200	500
2010-09-22	518	520	500	509	40,600	509
2010-09-21	519	525	511	511	39,700	511
2010-09-17	507	513	503	509	25,200	509
2010-09-16	510	512	498	500	61,600	500
2010-09-15	490	505	475	503	77,600	503
2010-09-14	489	496	481	488	90,400	488
2010-09-13	498	501	487	491	104,700	491
2010-09-10	467	492	467	484	135,400	484
2010-09-09	457	462	452	462	50,400	462
2010-09-08	451	452	444	452	69,100	452
2010-09-07	451	456	450	454	207,900	454
2010-09-06	445	455	445	450	140,700	450
2010-09-03	429	443	428	439	120,800	439
2010-09-02	440	448	420	433	121,500	433
2010-09-01	445	450	430	434	107,400	434
2010-08-31	464	465	449	449	94,600	449
2010-08-30	461	479	461	465	120,700	465
2010-08-27	448	459	448	451	111,900	451
2010-08-26	461	465	450	455	66,700	455
2010-08-25	455	461	445	454	91,500	454
2010-08-24	460	465	453	455	77,300	455
2010-08-23	463	468	456	462	77,100	462
2010-08-20	471	484	462	463	75,000	463
2010-08-19	478	488	475	479	61,200	479
2010-08-18	495	501	477	479	87,100	479
2010-08-17	494	496	489	493	54,800	493
2010-08-16	505	506	494	499	51,200	499
2010-08-13	505	515	504	514	103,600	514
2010-08-12	500	517	497	512	137,600	512
2010-08-11	553	553	505	518	200,000	518
2010-08-10	544	552	544	552	166,100	552
2010-08-09	538	547	536	543	64,200	543
2010-08-06	532	550	532	539	51,800	539
2010-08-05	533	542	521	532	45,600	532
2010-08-04	539	542	526	530	50,100	530
2010-08-03	556	556	534	545	57,500	545
2010-08-02	556	558	536	538	93,200	538
2010-07-30	567	573	560	563	46,200	563
2010-07-29	586	586	568	571	46,400	571
2010-07-28	579	589	576	585	38,000	585
2010-07-27	584	586	572	572	49,500	572
2010-07-26	588	599	585	592	72,100	592
2010-07-23	583	589	578	584	56,600	584
2010-07-22	561	577	555	573	59,900	573
2010-07-21	577	579	550	556	57,500	556
2010-07-20	552	586	552	567	93,300	567
2010-07-16	589	592	552	557	123,500	557
2010-07-15	627	627	592	592	107,800	592
2010-07-14	630	642	627	631	43,000	631
2010-07-13	640	643	626	626	35,900	626
2010-07-12	644	645	636	640	55,900	640
2010-07-09	642	646	630	645	38,200	645
2010-07-08	650	660	635	648	36,400	648
2010-07-07	651	662	623	630	58,100	630
2010-07-06	650	665	642	659	32,700	659
2010-07-05	636	656	636	651	30,400	651
2010-07-02	632	638	625	636	45,000	636
2010-07-01	619	627	614	623	74,400	623
2010-06-30	619	647	609	629	61,600	629
2010-06-29	666	703	627	638	226,900	638
2010-06-28	720	721	658	673	111,800	673
2010-06-25	710	721	708	721	70,100	721
2010-06-24	710	718	692	715	55,700	715
2010-06-23	715	724	712	712	122,400	712
2010-06-22	719	723	717	720	70,300	720
2010-06-21	702	737	700	714	55,300	714
2010-06-18	693	700	690	697	31,300	697
2010-06-17	694	700	687	693	37,500	693
2010-06-16	691	698	678	697	97,700	697
2010-06-15	678	682	664	677	52,100	677
2010-06-14	654	671	648	671	88,400	671
2010-06-11	644	667	639	642	87,500	642
2010-06-10	637	645	631	634	117,000	634
2010-06-09	624	640	621	637	202,200	637
2010-06-08	618	643	618	620	65,300	620
2010-06-07	634	634	622	628	57,600	628
2010-06-04	650	680	641	645	79,400	645
2010-06-03	634	655	634	650	54,300	650
2010-06-02	628	641	622	624	44,400	624
2010-06-01	628	662	618	634	63,600	634
2010-05-31	634	642	616	628	100,200	628
2010-05-28	638	645	620	630	86,000	630
2010-05-27	607	650	605	632	107,400	632
2010-05-26	613	618	602	607	82,400	607
2010-05-25	619	630	610	613	100,100	613
2010-05-24	632	645	612	619	116,500	619
2010-05-21	639	661	632	639	93,600	639
2010-05-20	645	676	635	649	128,500	649
2010-05-19	666	678	640	665	123,000	665
2010-05-18	697	708	675	682	149,600	682
2010-05-17	724	735	700	704	118,600	704
2010-05-14	723	743	713	724	69,700	724
2010-05-13	736	737	703	723	56,100	723
2010-05-12	741	754	719	721	63,200	721
2010-05-11	745	762	733	742	103,200	742
2010-05-10	729	737	721	733	68,000	733
2010-05-07	753	757	730	744	81,100	744
2010-05-06	785	795	772	780	84,100	780
2010-04-30	805	814	796	800	148,300	800
2010-04-28	764	795	760	790	169,000	790
2010-04-27	790	796	774	790	62,600	790
2010-04-26	788	788	773	784	102,900	784
2010-04-23	756	779	756	773	148,700	773
2010-04-22	773	774	742	753	162,800	753
2010-04-21	777	792	773	777	336,500	777
2010-04-20	740	793	740	791	266,500	791
2010-04-19	719	740	702	725	119,500	725
2010-04-16	761	761	720	726	128,400	726
2010-04-15	768	773	750	758	130,000	758
2010-04-14	787	796	761	769	73,900	769
2010-04-13	810	810	775	778	107,500	778
2010-04-12	807	814	803	807	71,600	807
2010-04-09	802	806	788	797	112,700	797
2010-04-08	813	822	806	808	89,900	808
2010-04-07	830	839	810	828	167,200	828
2010-04-06	840	888	823	834	434,600	834
2010-04-05	806	841	804	840	241,200	840
2010-04-02	805	805	789	804	84,800	804
2010-04-01	786	805	780	798	111,400	798
2010-03-31	803	809	788	797	156,000	797
2010-03-30	792	818	788	805	466,900	805
2010-03-29	720	782	711	768	361,500	768
2010-03-26	730	730	708	720	143,800	720
2010-03-25	700	750	690	734	364,600	734
2010-03-24	670	704	665	704	205,900	704
2010-03-23	641	660	641	655	71,600	655
2010-03-19	640	656	629	651	144,000	651
2010-03-18	629	634	616	630	76,000	630
2010-03-17	628	647	607	622	137,800	622
2010-03-16	615	626	610	622	67,900	622
2010-03-15	609	625	600	613	71,300	613
2010-03-12	610	611	599	607	136,900	607
2010-03-11	607	611	586	607	126,800	607
2010-03-10	612	615	606	606	118,500	606
2010-03-09	598	616	598	606	101,500	606
2010-03-08	610	620	593	602	84,300	602
2010-03-05	594	600	588	600	79,900	600
2010-03-04	607	608	576	590	148,900	590
2010-03-03	618	625	605	606	103,500	606
2010-03-02	625	635	608	628	240,400	628
2010-03-01	613	654	602	635	347,800	635
2010-02-26	569	594	568	593	118,400	593
2010-02-25	569	576	559	568	98,500	568
2010-02-24	557	563	549	560	73,500	560
2010-02-23	530	560	518	557	97,800	557
2010-02-22	502	534	502	530	85,700	530
2010-02-19	507	509	499	499	40,800	499
2010-02-18	488	508	480	500	72,900	500
2010-02-17	485	490	473	486	33,700	486
2010-02-16	480	484	470	477	12,000	477
2010-02-15	494	494	470	472	18,300	472
2010-02-12	502	502	473	488	51,000	488
2010-02-10	490	501	490	498	32,300	498
2010-02-09	490	490	485	490	15,700	490
2010-02-08	500	504	492	495	45,200	495
2010-02-05	491	506	489	500	53,700	500
2010-02-04	510	511	489	498	54,000	498
2010-02-03	505	514	503	507	44,500	507
2010-02-02	502	503	496	500	89,000	500
2010-02-01	503	503	497	502	48,600	502
2010-01-29	506	508	501	503	27,200	503
2010-01-28	501	511	500	505	39,600	505
2010-01-27	510	510	500	500	29,200	500
2010-01-26	515	520	505	508	73,900	508
2010-01-25	512	517	506	515	32,300	515
2010-01-22	515	522	504	522	36,100	522
2010-01-21	520	530	511	527	39,300	527
2010-01-20	523	531	523	530	77,000	530
2010-01-19	531	531	516	526	76,400	526
2010-01-18	509	521	502	521	63,200	521
2010-01-15	504	510	502	504	84,500	504
2010-01-14	480	500	480	490	68,800	490
2010-01-13	495	500	475	476	48,900	476
2010-01-12	488	508	485	491	52,000	491
2010-01-08	470	495	470	488	67,000	488
2010-01-07	476	482	466	467	55,300	467
2010-01-06	477	479	471	472	45,900	472
2010-01-05	468	480	468	469	50,300	469
2010-01-04	457	464	456	463	65,000	463

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