6859 エスペック(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,118	1,118	1,090	1,092	46,500	1,092
2014-12-29	1,100	1,116	1,095	1,108	59,100	1,108
2014-12-26	1,104	1,110	1,086	1,106	72,700	1,106
2014-12-25	1,105	1,106	1,093	1,104	66,600	1,104
2014-12-24	1,122	1,127	1,100	1,104	75,300	1,104
2014-12-22	1,100	1,108	1,091	1,105	120,400	1,105
2014-12-19	1,100	1,110	1,086	1,094	142,300	1,094
2014-12-18	1,095	1,097	1,076	1,078	129,600	1,078
2014-12-17	1,065	1,096	1,065	1,077	87,000	1,077
2014-12-16	1,082	1,092	1,076	1,080	99,200	1,080
2014-12-15	1,102	1,127	1,100	1,101	73,800	1,101
2014-12-12	1,150	1,164	1,131	1,132	138,700	1,132
2014-12-11	1,138	1,147	1,121	1,142	112,900	1,142
2014-12-10	1,161	1,193	1,154	1,170	256,200	1,170
2014-12-09	1,193	1,194	1,160	1,161	233,000	1,161
2014-12-08	1,170	1,198	1,159	1,198	378,900	1,198
2014-12-05	1,148	1,160	1,129	1,158	314,300	1,158
2014-12-04	1,131	1,150	1,121	1,148	319,900	1,148
2014-12-03	1,156	1,179	1,128	1,137	275,900	1,137
2014-12-02	1,107	1,160	1,092	1,148	309,800	1,148
2014-12-01	1,122	1,142	1,109	1,113	144,100	1,113
2014-11-28	1,120	1,144	1,102	1,143	204,800	1,143
2014-11-27	1,117	1,135	1,107	1,109	129,700	1,109
2014-11-26	1,108	1,118	1,097	1,108	188,600	1,108
2014-11-25	1,070	1,122	1,064	1,102	201,200	1,102
2014-11-21	1,000	1,085	1,000	1,072	305,200	1,072
2014-11-20	1,021	1,033	1,003	1,008	70,300	1,008
2014-11-19	1,019	1,030	1,011	1,011	54,400	1,011
2014-11-18	989	1,009	989	1,009	35,100	1,009
2014-11-17	1,009	1,009	988	989	33,200	989
2014-11-14	1,011	1,019	996	1,009	76,300	1,009
2014-11-13	1,004	1,038	1,004	1,015	63,400	1,015
2014-11-12	1,013	1,030	1,002	1,012	70,400	1,012
2014-11-11	1,006	1,018	1,006	1,017	35,900	1,017
2014-11-10	1,023	1,024	1,001	1,006	57,900	1,006
2014-11-07	1,022	1,030	1,020	1,023	34,700	1,023
2014-11-06	1,035	1,055	1,023	1,025	92,700	1,025
2014-11-05	1,013	1,044	1,013	1,035	94,700	1,035
2014-11-04	1,020	1,058	1,005	1,013	222,400	1,013
2014-10-31	970	1,026	961	1,019	90,400	1,019
2014-10-30	950	969	943	968	88,800	968
2014-10-29	948	965	945	953	32,600	953
2014-10-28	951	951	936	948	22,400	948
2014-10-27	956	956	947	953	21,400	953
2014-10-24	957	961	935	943	47,600	943
2014-10-23	937	953	930	937	31,600	937
2014-10-22	938	958	932	951	28,300	951
2014-10-21	938	938	920	932	57,900	932
2014-10-20	905	934	897	934	49,500	934
2014-10-17	903	911	891	893	84,500	893
2014-10-16	906	925	896	906	87,100	906
2014-10-15	930	936	920	931	33,000	931
2014-10-14	919	936	909	930	108,900	930
2014-10-10	966	966	941	948	82,400	948
2014-10-09	984	1,004	965	967	65,100	967
2014-10-08	978	980	965	974	67,200	974
2014-10-07	1,013	1,014	995	997	71,700	997
2014-10-06	1,000	1,005	997	1,000	63,200	1,000
2014-10-03	981	997	981	992	41,400	992
2014-10-02	1,018	1,018	991	995	79,800	995
2014-10-01	1,046	1,054	1,033	1,037	74,200	1,037
2014-09-30	1,042	1,048	1,028	1,046	88,900	1,046
2014-09-29	1,067	1,067	1,020	1,039	110,400	1,039
2014-09-26	1,060	1,085	1,052	1,067	133,100	1,067
2014-09-25	1,055	1,064	1,052	1,063	85,500	1,063
2014-09-24	1,050	1,056	1,025	1,043	79,100	1,043
2014-09-22	1,035	1,048	1,023	1,045	62,500	1,045
2014-09-19	1,042	1,045	1,029	1,035	126,000	1,035
2014-09-18	1,014	1,035	1,004	1,033	99,600	1,033
2014-09-17	1,011	1,020	997	999	112,800	999
2014-09-16	991	1,021	985	1,013	287,000	1,013
2014-09-12	991	995	981	987	158,500	987
2014-09-11	977	998	976	986	193,800	986
2014-09-10	960	980	950	962	146,700	962
2014-09-09	956	965	951	960	36,900	960
2014-09-08	955	961	950	958	47,200	958
2014-09-05	950	960	942	949	46,400	949
2014-09-04	955	960	944	950	52,600	950
2014-09-03	959	965	955	960	50,500	960
2014-09-02	960	964	950	959	59,300	959
2014-09-01	942	965	942	958	73,800	958
2014-08-29	960	962	940	943	82,000	943
2014-08-28	960	961	950	959	65,800	959
2014-08-27	960	967	950	961	50,900	961
2014-08-26	966	969	945	949	145,700	949
2014-08-25	928	969	927	969	137,900	969
2014-08-22	912	928	910	925	78,300	925
2014-08-21	913	916	903	912	110,300	912
2014-08-20	902	917	891	911	98,800	911
2014-08-19	900	902	896	902	19,800	902
2014-08-18	894	900	892	900	22,100	900
2014-08-15	899	902	890	900	27,900	900
2014-08-14	895	904	892	902	47,400	902
2014-08-13	891	900	884	893	34,400	893
2014-08-12	893	893	881	892	38,000	892
2014-08-11	870	886	865	886	57,300	886
2014-08-08	861	886	856	870	100,600	870
2014-08-07	859	874	859	871	26,900	871
2014-08-06	864	865	856	859	34,700	859
2014-08-05	884	891	860	862	89,600	862
2014-08-04	887	890	876	878	44,900	878
2014-08-01	880	900	880	881	61,500	881
2014-07-31	891	906	890	895	73,200	895
2014-07-30	888	892	885	891	31,400	891
2014-07-29	877	890	877	889	23,400	889
2014-07-28	886	898	872	882	78,000	882
2014-07-25	890	892	876	880	50,400	880
2014-07-24	880	886	873	882	32,800	882
2014-07-23	872	898	868	890	74,600	890
2014-07-22	879	893	865	868	85,000	868
2014-07-18	869	875	862	867	61,200	867
2014-07-17	883	888	861	871	96,500	871
2014-07-16	892	894	878	881	102,200	881
2014-07-15	912	915	884	892	62,400	892
2014-07-14	900	904	894	904	49,000	904
2014-07-11	892	906	882	896	67,700	896
2014-07-10	904	906	882	898	179,000	898
2014-07-09	904	906	890	904	60,500	904
2014-07-08	926	926	900	919	77,300	919
2014-07-07	932	944	906	911	55,100	911
2014-07-04	890	935	890	932	133,900	932
2014-07-03	889	896	882	890	41,000	890
2014-07-02	895	895	883	892	25,200	892
2014-07-01	885	895	878	885	42,500	885
2014-06-30	868	892	867	885	39,000	885
2014-06-27	875	876	855	865	28,200	865
2014-06-26	881	895	870	876	48,500	876
2014-06-25	887	887	876	879	49,400	879
2014-06-24	887	894	868	886	68,400	886
2014-06-23	858	890	858	879	60,400	879
2014-06-20	845	857	842	855	29,800	855
2014-06-19	845	855	844	848	48,800	848
2014-06-18	839	851	835	849	55,400	849
2014-06-17	832	845	832	836	44,500	836
2014-06-16	842	850	835	839	26,700	839
2014-06-13	824	844	824	841	52,500	841
2014-06-12	854	854	815	835	36,300	835
2014-06-11	830	856	830	854	70,300	854
2014-06-10	841	843	823	836	44,100	836
2014-06-09	835	844	827	841	30,400	841
2014-06-06	809	843	809	838	80,800	838
2014-06-05	794	810	794	809	40,500	809
2014-06-04	797	810	796	800	19,800	800
2014-06-03	803	805	797	797	20,200	797
2014-06-02	791	815	779	803	46,300	803
2014-05-30	781	798	781	791	13,300	791
2014-05-29	784	792	784	784	7,800	784
2014-05-28	791	802	783	784	25,500	784
2014-05-27	805	807	796	796	18,400	796
2014-05-26	800	803	796	801	37,500	801
2014-05-23	800	800	792	796	28,600	796
2014-05-22	796	799	781	786	36,500	786
2014-05-21	778	799	775	793	31,200	793
2014-05-20	786	793	779	783	37,200	783
2014-05-19	744	785	743	777	73,500	777
2014-05-16	756	757	737	740	29,800	740
2014-05-15	768	769	757	764	16,900	764
2014-05-14	775	778	765	770	26,700	770
2014-05-13	769	784	761	773	13,100	773
2014-05-12	763	778	763	768	17,300	768
2014-05-09	765	780	765	775	14,000	775
2014-05-08	760	777	760	774	12,000	774
2014-05-07	786	798	756	758	33,800	758
2014-05-02	777	790	776	786	12,100	786
2014-05-01	784	795	775	787	31,900	787
2014-04-30	792	802	777	780	7,600	780
2014-04-28	800	805	777	797	21,800	797
2014-04-25	802	802	784	800	17,500	800
2014-04-24	814	814	778	787	18,500	787
2014-04-23	772	833	770	807	73,300	807
2014-04-22	778	778	765	767	13,100	767
2014-04-21	775	779	770	772	5,500	772
2014-04-18	782	782	764	772	10,000	772
2014-04-17	772	778	758	775	13,500	775
2014-04-16	759	769	753	766	12,900	766
2014-04-15	743	756	743	753	16,300	753
2014-04-14	740	752	740	743	10,700	743
2014-04-11	748	756	739	742	44,500	742
2014-04-10	746	753	745	748	26,100	748
2014-04-09	750	770	735	745	44,400	745
2014-04-08	770	776	757	760	28,200	760
2014-04-07	800	800	780	783	23,000	783
2014-04-04	799	803	790	800	15,800	800
2014-04-03	800	808	795	799	25,800	799
2014-04-02	806	812	795	795	31,500	795
2014-04-01	805	808	796	806	23,500	806
2014-03-31	783	800	783	800	27,500	800
2014-03-28	790	795	780	793	31,500	793
2014-03-27	783	790	764	785	49,800	785
2014-03-26	785	793	764	778	59,000	778
2014-03-25	776	795	761	778	70,100	778
2014-03-24	734	770	734	761	74,900	761
2014-03-20	723	737	716	731	54,200	731
2014-03-19	727	743	725	727	33,200	727
2014-03-18	718	736	718	727	52,500	727
2014-03-17	723	726	711	714	47,500	714
2014-03-14	717	745	716	722	114,900	722
2014-03-13	755	768	752	754	21,400	754
2014-03-12	774	775	751	752	55,800	752
2014-03-11	782	788	774	777	34,100	777
2014-03-10	801	810	772	776	64,300	776
2014-03-07	796	802	791	801	23,100	801
2014-03-06	798	803	785	790	32,300	790
2014-03-05	791	801	787	789	32,000	789
2014-03-04	790	795	786	788	25,600	788
2014-03-03	798	803	774	787	40,400	787
2014-02-28	796	803	791	797	21,100	797
2014-02-27	805	807	796	796	21,000	796
2014-02-26	803	810	802	802	39,000	802
2014-02-25	828	828	801	807	37,200	807
2014-02-24	824	835	807	813	24,600	813
2014-02-21	820	824	809	822	24,500	822
2014-02-20	816	820	809	810	25,100	810
2014-02-19	820	820	804	811	12,100	811
2014-02-18	810	824	800	817	26,000	817
2014-02-17	801	807	786	807	15,000	807
2014-02-14	817	827	797	801	25,600	801
2014-02-13	831	835	810	812	24,000	812
2014-02-12	830	845	826	839	45,600	839
2014-02-10	813	813	800	809	33,000	809
2014-02-07	790	814	785	806	35,600	806
2014-02-06	790	805	772	786	37,600	786
2014-02-05	781	794	757	780	60,300	780
2014-02-04	800	800	767	776	94,200	776
2014-02-03	822	840	805	822	47,300	822
2014-01-31	855	860	821	833	31,500	833
2014-01-30	841	850	828	842	47,700	842
2014-01-29	845	860	845	858	25,200	858
2014-01-28	811	857	811	839	74,300	839
2014-01-27	821	836	814	818	60,100	818
2014-01-24	873	876	857	865	57,800	865
2014-01-23	899	900	887	888	43,900	888
2014-01-22	898	900	887	898	43,400	898
2014-01-21	887	902	887	896	40,700	896
2014-01-20	888	895	883	893	26,000	893
2014-01-17	873	901	871	893	92,900	893
2014-01-16	893	905	868	872	80,700	872
2014-01-15	879	896	861	893	64,800	893
2014-01-14	860	878	847	874	83,900	874
2014-01-10	874	879	869	877	53,000	877
2014-01-09	869	872	864	872	48,100	872
2014-01-08	847	873	840	865	74,100	865
2014-01-07	840	851	835	840	58,600	840
2014-01-06	824	835	810	831	52,500	831

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