6859 エスペック(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	649	662	644	656	53,400	656
2012-12-27	636	645	630	642	66,400	642
2012-12-26	641	641	628	636	40,300	636
2012-12-25	638	644	625	642	54,400	642
2012-12-21	639	651	626	633	41,500	633
2012-12-20	638	645	635	635	34,300	635
2012-12-19	638	642	625	638	49,700	638
2012-12-18	634	645	630	633	38,600	633
2012-12-17	652	654	636	636	30,600	636
2012-12-14	662	662	650	651	56,000	651
2012-12-13	645	661	631	658	65,200	658
2012-12-12	643	643	634	636	32,900	636
2012-12-11	644	644	632	639	41,000	639
2012-12-10	639	639	631	637	22,300	637
2012-12-07	638	638	624	629	30,700	629
2012-12-06	620	637	618	637	33,900	637
2012-12-05	620	620	610	614	39,000	614
2012-12-04	619	623	610	620	26,400	620
2012-12-03	623	624	614	615	17,000	615
2012-11-30	621	623	616	618	50,100	618
2012-11-29	624	628	618	621	29,900	621
2012-11-28	621	629	619	620	29,000	620
2012-11-27	623	629	619	627	55,400	627
2012-11-26	622	643	619	633	51,000	633
2012-11-22	617	622	607	612	52,900	612
2012-11-21	620	620	609	614	36,400	614
2012-11-20	616	617	607	615	35,300	615
2012-11-19	580	606	580	602	36,000	602
2012-11-16	545	587	545	582	90,100	582
2012-11-15	538	554	535	539	93,500	539
2012-11-14	565	565	527	537	101,700	537
2012-11-13	625	634	560	569	65,800	569
2012-11-12	621	626	621	621	27,100	621
2012-11-09	623	633	616	621	24,500	621
2012-11-08	642	643	624	628	39,200	628
2012-11-07	655	655	643	645	19,000	645
2012-11-06	648	648	644	645	8,000	645
2012-11-05	661	661	647	650	18,200	650
2012-11-02	651	665	651	661	28,600	661
2012-11-01	641	650	628	646	16,900	646
2012-10-31	630	644	630	639	17,100	639
2012-10-30	657	657	624	624	30,800	624
2012-10-29	658	661	646	651	14,000	651
2012-10-26	659	662	644	655	27,600	655
2012-10-25	641	669	641	669	28,300	669
2012-10-24	643	647	634	641	23,500	641
2012-10-23	645	649	639	641	15,700	641
2012-10-22	653	655	645	645	18,600	645
2012-10-19	655	664	649	663	27,900	663
2012-10-18	666	668	646	654	37,400	654
2012-10-17	640	666	640	663	30,500	663
2012-10-16	631	639	625	634	33,200	634
2012-10-15	636	639	630	632	30,000	632
2012-10-12	642	652	637	638	16,500	638
2012-10-11	634	647	626	639	22,300	639
2012-10-10	661	662	645	645	49,300	645
2012-10-09	686	703	646	661	87,200	661
2012-10-05	665	675	665	675	26,200	675
2012-10-04	659	677	657	665	18,300	665
2012-10-03	672	672	654	656	29,500	656
2012-10-02	668	694	666	667	35,400	667
2012-10-01	664	665	650	665	39,800	665
2012-09-28	682	692	651	657	40,000	657
2012-09-27	680	694	674	682	20,200	682
2012-09-26	695	697	680	687	33,500	687
2012-09-25	689	697	675	697	54,500	697
2012-09-24	687	709	687	694	32,400	694
2012-09-21	711	712	694	694	44,300	694
2012-09-20	720	720	707	712	54,300	712
2012-09-19	711	719	707	714	51,600	714
2012-09-18	702	720	702	706	60,900	706
2012-09-14	699	699	684	699	68,100	699
2012-09-13	670	695	668	684	52,700	684
2012-09-12	655	671	655	665	32,400	665
2012-09-11	647	653	627	653	48,000	653
2012-09-10	623	640	623	637	30,700	637
2012-09-07	640	640	622	623	35,000	623
2012-09-06	625	625	612	616	34,800	616
2012-09-05	658	660	631	631	45,700	631
2012-09-04	654	658	640	658	63,900	658
2012-09-03	672	681	666	666	40,300	666
2012-08-31	693	693	684	686	36,200	686
2012-08-30	690	693	684	686	29,300	686
2012-08-29	690	693	686	691	14,500	691
2012-08-28	692	693	685	688	50,900	688
2012-08-27	690	694	685	685	31,900	685
2012-08-24	700	700	685	689	36,600	689
2012-08-23	693	698	686	698	27,800	698
2012-08-22	695	697	683	690	51,200	690
2012-08-21	691	696	689	692	24,300	692
2012-08-20	703	703	691	695	56,700	695
2012-08-17	695	704	687	704	43,800	704
2012-08-16	703	709	691	700	40,100	700
2012-08-15	678	696	678	693	68,900	693
2012-08-14	676	685	669	678	61,800	678
2012-08-13	676	684	669	678	34,800	678
2012-08-10	698	705	674	684	75,300	684
2012-08-09	695	702	684	698	46,800	698
2012-08-08	685	700	682	699	69,300	699
2012-08-07	719	719	671	675	74,500	675
2012-08-06	707	720	705	708	22,500	708
2012-08-03	721	723	703	704	46,700	704
2012-08-02	725	729	720	723	33,700	723
2012-08-01	722	730	719	720	43,700	720
2012-07-31	713	730	713	722	36,000	722
2012-07-30	697	725	697	720	70,000	720
2012-07-27	700	705	687	692	58,600	692
2012-07-26	699	700	688	700	71,300	700
2012-07-25	706	713	681	693	67,800	693
2012-07-24	705	710	700	702	34,400	702
2012-07-23	711	720	699	699	50,000	699
2012-07-20	752	755	722	723	57,900	723
2012-07-19	730	769	726	761	93,400	761
2012-07-18	734	739	713	718	73,200	718
2012-07-17	745	745	726	729	46,500	729
2012-07-13	735	755	735	746	51,400	746
2012-07-12	769	769	742	742	68,800	742
2012-07-11	764	774	761	770	69,000	770
2012-07-10	780	785	771	771	94,600	771
2012-07-09	799	799	775	778	78,700	778
2012-07-06	785	792	775	784	81,700	784
2012-07-05	800	804	786	791	56,700	791
2012-07-04	810	810	792	803	155,000	803
2012-07-03	770	815	768	809	209,200	809
2012-07-02	775	775	760	760	40,300	760
2012-06-29	757	775	750	769	87,200	769
2012-06-28	768	768	749	765	85,300	765
2012-06-27	732	761	732	758	54,600	758
2012-06-26	734	745	723	728	74,100	728
2012-06-25	761	763	739	743	68,400	743
2012-06-22	756	760	749	755	53,400	755
2012-06-21	768	780	756	762	83,900	762
2012-06-20	764	770	760	765	66,800	765
2012-06-19	755	769	754	754	58,100	754
2012-06-18	751	772	751	754	64,400	754
2012-06-15	758	769	743	748	133,500	748
2012-06-14	749	772	744	762	94,700	762
2012-06-13	767	778	750	758	119,200	758
2012-06-12	770	776	761	776	122,900	776
2012-06-11	755	775	754	765	95,700	765
2012-06-08	765	765	743	747	103,200	747
2012-06-07	745	767	741	764	87,300	764
2012-06-06	739	747	730	745	89,400	745
2012-06-05	717	726	712	724	69,200	724
2012-06-04	675	715	675	711	104,100	711
2012-06-01	731	732	688	692	97,100	692
2012-05-31	731	754	730	746	106,800	746
2012-05-30	748	757	735	746	99,600	746
2012-05-29	708	743	703	733	82,500	733
2012-05-28	727	727	696	722	89,900	722
2012-05-25	709	726	699	721	92,300	721
2012-05-24	685	720	685	716	102,700	716
2012-05-23	695	698	678	684	81,300	684
2012-05-22	688	708	688	705	55,600	705
2012-05-21	684	697	675	675	33,700	675
2012-05-18	691	694	667	694	93,200	694
2012-05-17	670	706	654	695	85,000	695
2012-05-16	667	700	655	678	95,900	678
2012-05-15	688	689	649	677	132,700	677
2012-05-14	681	701	681	688	54,600	688
2012-05-11	700	726	687	688	66,200	688
2012-05-10	682	708	681	707	41,500	707
2012-05-09	718	719	690	696	63,200	696
2012-05-08	711	732	711	721	54,800	721
2012-05-07	738	738	709	710	87,500	710
2012-05-02	724	751	721	750	64,500	750
2012-05-01	724	729	715	719	51,900	719
2012-04-27	748	753	724	731	70,400	731
2012-04-26	750	757	734	737	80,100	737
2012-04-25	765	765	737	749	101,100	749
2012-04-24	768	768	742	756	84,900	756
2012-04-23	759	760	737	738	57,500	738
2012-04-20	750	760	740	759	52,100	759
2012-04-19	736	767	736	743	66,500	743
2012-04-18	738	753	738	747	68,700	747
2012-04-17	710	729	710	717	64,600	717
2012-04-16	734	734	713	716	72,300	716
2012-04-13	767	770	734	746	114,000	746
2012-04-12	733	758	726	756	129,400	756
2012-04-11	690	723	689	717	96,300	717
2012-04-10	718	728	703	705	112,300	705
2012-04-09	730	731	714	718	119,500	718
2012-04-06	738	750	736	739	51,500	739
2012-04-05	759	762	741	753	88,000	753
2012-04-04	777	787	752	763	172,100	763
2012-04-03	776	781	765	770	124,500	770
2012-04-02	778	799	776	778	184,500	778
2012-03-30	780	780	771	776	138,000	776
2012-03-29	750	772	742	766	119,400	766
2012-03-28	749	773	741	761	200,200	761
2012-03-27	742	750	725	747	146,200	747
2012-03-26	741	746	716	716	152,000	716
2012-03-23	745	752	741	748	103,400	748
2012-03-22	750	764	747	752	148,200	752
2012-03-21	767	779	755	759	126,600	759
2012-03-19	772	780	765	776	139,800	776
2012-03-16	784	788	772	782	175,300	782
2012-03-15	759	797	754	787	225,200	787
2012-03-14	758	769	746	752	241,300	752
2012-03-13	749	778	740	742	538,800	742
2012-03-12	721	740	714	725	214,400	725
2012-03-09	730	736	706	714	248,300	714
2012-03-08	685	732	685	732	246,000	732
2012-03-07	660	695	656	695	208,900	695
2012-03-06	647	668	632	664	192,800	664
2012-03-05	637	650	624	648	197,900	648
2012-03-02	591	645	591	632	401,100	632
2012-03-01	590	605	573	581	62,600	581
2012-02-29	605	610	580	580	61,400	580
2012-02-28	601	613	593	610	60,900	610
2012-02-27	600	613	595	603	66,100	603
2012-02-24	596	608	591	608	81,000	608
2012-02-23	580	590	574	589	31,400	589
2012-02-22	567	580	565	580	44,500	580
2012-02-21	559	566	559	561	49,400	561
2012-02-20	561	566	557	557	31,900	557
2012-02-17	561	566	557	557	41,500	557
2012-02-16	560	565	548	551	34,000	551
2012-02-15	542	562	541	557	56,200	557
2012-02-14	549	550	544	550	15,000	550
2012-02-13	537	544	537	542	20,300	542
2012-02-10	535	538	530	533	66,200	533
2012-02-09	559	560	530	530	63,500	530
2012-02-08	535	550	534	550	46,300	550
2012-02-07	526	533	520	531	35,300	531
2012-02-06	526	527	522	523	14,800	523
2012-02-03	523	531	520	522	18,100	522
2012-02-02	530	530	526	528	7,700	528
2012-02-01	524	536	523	525	15,300	525
2012-01-31	530	532	518	524	63,400	524
2012-01-30	530	537	525	534	32,400	534
2012-01-27	528	537	528	529	42,500	529
2012-01-26	525	527	523	526	40,900	526
2012-01-25	509	528	509	528	65,600	528
2012-01-24	514	517	505	517	62,300	517
2012-01-23	507	513	504	509	28,900	509
2012-01-20	500	506	496	504	35,100	504
2012-01-19	489	499	489	496	49,500	496
2012-01-18	489	495	488	491	39,200	491
2012-01-17	486	489	484	485	18,100	485
2012-01-16	493	495	482	486	67,200	486
2012-01-13	474	485	471	485	37,400	485
2012-01-12	478	483	465	466	46,800	466
2012-01-11	480	484	478	482	21,100	482
2012-01-10	478	479	476	476	18,200	476
2012-01-06	475	479	471	479	31,400	479
2012-01-05	476	479	475	475	27,100	475
2012-01-04	463	477	463	475	21,700	475

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30