6859 エスペック(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	458	464	457	464	15,900	464
2011-12-29	460	462	457	458	9,700	458
2011-12-28	469	470	463	463	15,900	463
2011-12-27	458	468	458	465	23,800	465
2011-12-26	469	469	458	459	30,700	459
2011-12-22	455	456	452	456	22,100	456
2011-12-21	451	453	449	452	17,600	452
2011-12-20	453	462	440	440	69,400	440
2011-12-19	460	467	453	456	24,700	456
2011-12-16	473	474	460	468	38,300	468
2011-12-15	475	478	470	474	45,000	474
2011-12-14	481	483	476	480	31,000	480
2011-12-13	478	485	474	481	62,200	481
2011-12-12	468	479	468	475	48,700	475
2011-12-09	467	472	458	465	117,500	465
2011-12-08	480	480	470	476	34,100	476
2011-12-07	468	477	466	474	35,500	474
2011-12-06	485	485	473	474	30,400	474
2011-12-05	475	488	473	487	30,700	487
2011-12-02	473	480	473	473	28,600	473
2011-12-01	480	481	470	480	20,000	480
2011-11-30	467	473	456	467	28,600	467
2011-11-29	454	469	454	469	20,900	469
2011-11-28	436	453	436	453	24,300	453
2011-11-25	449	454	435	435	36,700	435
2011-11-24	454	455	446	446	15,000	446
2011-11-22	450	459	444	454	25,100	454
2011-11-21	453	453	440	450	13,500	450
2011-11-18	449	455	447	453	16,300	453
2011-11-17	451	460	442	457	20,100	457
2011-11-16	466	472	449	450	42,300	450
2011-11-15	467	472	465	466	17,500	466
2011-11-14	472	480	466	472	11,400	472
2011-11-11	466	474	466	471	33,100	471
2011-11-10	485	485	469	474	45,000	474
2011-11-09	463	485	463	485	27,000	485
2011-11-08	469	470	459	459	23,000	459
2011-11-07	487	487	468	472	29,300	472
2011-11-04	479	487	475	487	20,800	487
2011-11-02	476	486	475	476	27,700	476
2011-11-01	498	499	488	489	14,400	489
2011-10-31	505	514	499	500	35,000	500
2011-10-28	500	508	491	491	32,300	491
2011-10-27	485	499	485	499	25,300	499
2011-10-26	490	492	478	484	22,400	484
2011-10-25	505	505	493	499	12,800	499
2011-10-24	490	505	490	498	21,200	498
2011-10-21	480	495	464	495	28,000	495
2011-10-20	488	490	471	482	50,200	482
2011-10-19	505	514	490	490	27,400	490
2011-10-18	506	510	497	497	13,400	497
2011-10-17	505	517	505	516	32,300	516
2011-10-14	513	526	502	503	33,800	503
2011-10-13	519	527	519	523	20,200	523
2011-10-12	532	533	519	519	47,300	519
2011-10-11	503	517	502	517	24,400	517
2011-10-07	501	501	481	500	26,900	500
2011-10-06	477	501	477	501	23,900	501
2011-10-05	493	498	475	475	33,100	475
2011-10-04	490	496	482	493	12,400	493
2011-10-03	518	518	493	496	14,800	496
2011-09-30	527	536	520	530	24,400	530
2011-09-29	500	528	497	528	34,100	528
2011-09-28	493	500	487	500	30,600	500
2011-09-27	485	494	481	494	17,200	494
2011-09-26	494	495	480	483	43,800	483
2011-09-22	493	495	490	493	32,900	493
2011-09-21	504	504	495	495	21,800	495
2011-09-20	512	518	500	500	33,300	500
2011-09-16	502	530	502	530	27,300	530
2011-09-15	492	503	491	499	19,800	499
2011-09-14	502	509	489	489	42,900	489
2011-09-13	497	504	492	502	40,200	502
2011-09-12	512	513	492	493	51,800	493
2011-09-09	515	525	512	512	48,100	512
2011-09-08	527	529	516	519	21,600	519
2011-09-07	524	534	519	523	28,000	523
2011-09-06	529	529	510	514	30,900	514
2011-09-05	531	535	526	531	34,800	531
2011-09-02	527	538	527	530	32,300	530
2011-09-01	544	545	532	535	40,000	535
2011-08-31	547	548	533	541	36,300	541
2011-08-30	540	548	538	545	30,100	545
2011-08-29	525	539	521	532	41,500	532
2011-08-26	506	519	506	519	57,900	519
2011-08-25	507	508	487	505	55,400	505
2011-08-24	501	509	489	499	92,800	499
2011-08-23	496	502	489	493	53,300	493
2011-08-22	510	513	493	495	55,400	495
2011-08-19	506	515	501	510	67,900	510
2011-08-18	528	528	511	511	28,500	511
2011-08-17	518	529	505	526	83,600	526
2011-08-16	535	536	518	521	40,700	521
2011-08-15	516	535	508	529	52,800	529
2011-08-12	519	524	504	506	51,100	506
2011-08-11	498	518	498	515	37,500	515
2011-08-10	535	535	505	512	90,100	512
2011-08-09	501	517	492	517	44,100	517
2011-08-08	525	525	513	515	51,600	515
2011-08-05	520	537	516	535	59,400	535
2011-08-04	548	565	546	548	31,100	548
2011-08-03	555	565	546	552	70,100	552
2011-08-02	565	568	558	563	32,200	563
2011-08-01	560	577	553	570	24,600	570
2011-07-29	578	578	561	564	48,000	564
2011-07-28	590	590	571	578	37,200	578
2011-07-27	596	596	584	586	25,200	586
2011-07-26	599	600	592	600	57,200	600
2011-07-25	592	597	588	596	29,500	596
2011-07-22	588	592	576	592	88,600	592
2011-07-21	589	590	572	590	60,600	590
2011-07-20	590	600	582	583	25,300	583
2011-07-19	572	586	572	586	38,900	586
2011-07-15	580	589	568	568	85,500	568
2011-07-14	591	595	585	585	30,900	585
2011-07-13	601	603	593	594	80,200	594
2011-07-12	617	617	606	610	88,300	610
2011-07-11	606	614	605	614	59,400	614
2011-07-08	597	605	592	605	83,600	605
2011-07-07	589	590	578	587	39,800	587
2011-07-06	590	598	577	585	56,400	585
2011-07-05	589	597	588	593	38,100	593
2011-07-04	590	595	587	588	31,600	588
2011-07-01	595	595	584	589	60,800	589
2011-06-30	587	587	563	585	45,800	585
2011-06-29	566	580	566	579	50,000	579
2011-06-28	569	569	558	558	21,100	558
2011-06-27	570	570	556	561	55,200	561
2011-06-24	564	570	563	569	41,100	569
2011-06-23	555	558	554	555	29,300	555
2011-06-22	556	567	552	561	51,600	561
2011-06-21	534	553	529	553	69,700	553
2011-06-20	531	534	530	530	12,500	530
2011-06-17	536	540	530	531	47,400	531
2011-06-16	536	542	534	534	51,300	534
2011-06-15	547	552	538	541	53,500	541
2011-06-14	540	549	531	544	95,900	544
2011-06-13	534	543	532	539	59,600	539
2011-06-10	547	555	539	543	107,400	543
2011-06-09	557	559	545	547	88,800	547
2011-06-08	565	576	555	565	48,900	565
2011-06-07	553	572	553	569	38,400	569
2011-06-06	566	573	553	560	44,100	560
2011-06-03	567	582	562	565	49,500	565
2011-06-02	571	580	568	570	33,700	570
2011-06-01	589	593	573	585	74,700	585
2011-05-31	555	595	555	592	93,300	592
2011-05-30	557	562	553	555	36,400	555
2011-05-27	560	568	552	559	50,500	559
2011-05-26	575	576	553	564	89,900	564
2011-05-25	565	578	558	574	41,100	574
2011-05-24	571	571	560	563	24,700	563
2011-05-23	574	574	561	571	46,900	571
2011-05-20	595	596	580	581	41,800	581
2011-05-19	582	592	562	592	95,000	592
2011-05-18	571	584	562	580	47,400	580
2011-05-17	579	579	545	571	92,600	571
2011-05-16	599	606	572	576	89,900	576
2011-05-13	616	620	571	599	94,900	599
2011-05-12	621	623	608	610	67,700	610
2011-05-11	620	631	620	623	58,500	623
2011-05-10	613	623	612	614	36,300	614
2011-05-09	625	625	614	617	31,600	617
2011-05-06	625	625	610	621	23,800	621
2011-05-02	622	630	613	625	73,500	625
2011-04-28	607	619	604	613	58,800	613
2011-04-27	613	620	603	609	45,400	609
2011-04-26	617	620	611	611	64,000	611
2011-04-25	631	636	621	626	36,000	626
2011-04-22	620	631	619	625	26,300	625
2011-04-21	635	635	617	626	47,900	626
2011-04-20	622	633	619	628	37,000	628
2011-04-19	614	626	610	619	45,900	619
2011-04-18	618	629	618	624	25,200	624
2011-04-15	631	631	620	620	68,300	620
2011-04-14	639	639	622	630	99,800	630
2011-04-13	608	634	604	628	48,600	628
2011-04-12	619	633	614	618	57,300	618
2011-04-11	639	649	621	631	101,300	631
2011-04-08	601	645	601	639	105,200	639
2011-04-07	602	621	602	606	68,700	606
2011-04-06	630	635	615	619	57,700	619
2011-04-05	661	661	624	636	73,400	636
2011-04-04	656	675	646	660	78,600	660
2011-04-01	689	689	659	659	53,900	659
2011-03-31	670	693	658	693	82,400	693
2011-03-30	649	668	645	667	95,300	667
2011-03-29	632	653	618	649	99,600	649
2011-03-28	657	659	630	640	106,000	640
2011-03-25	659	663	639	654	84,600	654
2011-03-24	674	674	643	644	139,100	644
2011-03-23	645	678	633	675	134,500	675
2011-03-22	667	667	636	651	106,500	651
2011-03-18	639	661	612	618	120,000	618
2011-03-17	529	607	514	599	244,900	599
2011-03-16	497	559	497	559	223,800	559
2011-03-15	497	520	497	506	150,700	506
2011-03-14	597	621	597	597	112,200	597
2011-03-11	687	713	682	697	189,100	697
2011-03-10	726	729	703	716	88,600	716
2011-03-09	734	739	725	726	91,900	726
2011-03-08	727	748	727	735	75,500	735
2011-03-07	768	768	730	737	132,500	737
2011-03-04	742	762	741	761	178,700	761
2011-03-03	730	741	725	740	60,400	740
2011-03-02	716	740	714	731	113,100	731
2011-03-01	725	746	723	731	137,800	731
2011-02-28	701	721	697	721	100,600	721
2011-02-25	666	695	666	691	91,600	691
2011-02-24	691	696	673	676	85,300	676
2011-02-23	692	716	682	697	150,700	697
2011-02-22	754	754	702	707	140,100	707
2011-02-21	745	755	741	753	112,500	753
2011-02-18	747	747	732	745	88,700	745
2011-02-17	737	744	730	734	59,900	734
2011-02-16	732	758	731	736	156,000	736
2011-02-15	720	756	718	731	259,700	731
2011-02-14	710	714	701	708	85,800	708
2011-02-10	696	708	695	706	76,200	706
2011-02-09	694	707	690	695	120,500	695
2011-02-08	685	694	677	681	55,700	681
2011-02-07	654	680	653	676	79,300	676
2011-02-04	650	668	649	653	76,700	653
2011-02-03	656	666	649	652	72,500	652
2011-02-02	658	668	649	654	148,700	654
2011-02-01	641	668	641	651	72,000	651
2011-01-31	652	663	636	641	130,100	641
2011-01-28	691	691	666	666	101,400	666
2011-01-27	677	694	676	689	63,000	689
2011-01-26	670	683	662	673	57,800	673
2011-01-25	653	680	653	679	70,600	679
2011-01-24	632	653	626	651	58,300	651
2011-01-21	666	667	619	626	135,300	626
2011-01-20	684	684	666	666	65,300	666
2011-01-19	701	701	685	689	35,500	689
2011-01-18	701	707	695	700	44,300	700
2011-01-17	694	705	692	695	37,900	695
2011-01-14	708	708	694	694	62,700	694
2011-01-13	691	704	691	704	63,000	704
2011-01-12	710	721	684	685	72,400	685
2011-01-11	679	712	675	709	75,000	709
2011-01-07	683	690	680	682	64,100	682
2011-01-06	695	695	683	687	56,300	687
2011-01-05	700	711	685	690	73,000	690
2011-01-04	669	686	665	681	66,300	681

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