1. HOME >
  2. 株価時系列 >
  3. 6859 >
  4. 2016年

6859 エスペック(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,3111,3411,2991,33866,8001,338
2016-12-291,3211,3291,3011,32058,0001,320
2016-12-281,3091,3301,3091,32623,1001,326
2016-12-271,3101,3251,2981,30949,4001,309
2016-12-261,3031,3101,2981,30654,0001,306
2016-12-221,3081,3141,2891,30966,6001,309
2016-12-211,3081,3251,2921,308107,1001,308
2016-12-201,3101,3191,2991,31878,7001,318
2016-12-191,3151,3151,2901,30486,4001,304
2016-12-161,3171,3331,3081,32481,7001,324
2016-12-151,3151,3251,3081,31779,7001,317
2016-12-141,3341,3371,3101,33299,7001,332
2016-12-131,3071,3331,2871,33191,7001,331
2016-12-121,3291,3391,2941,322167,8001,322
2016-12-091,2911,3291,2781,328168,2001,328
2016-12-081,2931,2941,2571,26979,6001,269
2016-12-071,2701,2801,2541,27769,9001,277
2016-12-061,2571,2741,2541,26173,2001,261
2016-12-051,2651,2651,2401,24966,0001,249
2016-12-021,2841,2981,2651,275132,3001,275
2016-12-011,2631,2831,2601,267173,0001,267
2016-11-301,2271,2581,2271,25381,3001,253
2016-11-291,2321,2461,2311,239109,1001,239
2016-11-281,2301,2441,2211,23187,5001,231
2016-11-251,2181,2351,1921,231174,3001,231
2016-11-241,2201,2221,2031,214120,2001,214
2016-11-221,2171,2201,2101,21754,5001,217
2016-11-211,2151,2191,2041,21878,1001,218
2016-11-181,2301,2311,1991,210141,2001,210
2016-11-171,2101,2261,1951,222137,3001,222
2016-11-161,2261,2291,2111,21475,5001,214
2016-11-151,2191,2221,2021,21775,3001,217
2016-11-141,2061,2211,2041,21565,2001,215
2016-11-111,2281,2281,1901,204186,7001,204
2016-11-101,2221,2281,2071,218152,2001,218
2016-11-091,2371,2471,1491,164129,5001,164
2016-11-081,2351,2351,2081,22382,7001,223
2016-11-071,2131,2401,2061,229155,6001,229
2016-11-041,2341,2341,1911,195216,9001,195
2016-11-021,2861,2861,2361,240140,9001,240
2016-11-011,2701,3241,2691,286249,3001,286
2016-10-311,2961,3001,2131,270669,8001,270
2016-10-281,3901,4431,3861,439302,9001,439
2016-10-271,3491,4081,3401,393152,8001,393
2016-10-261,3381,3631,3381,349117,4001,349
2016-10-251,3501,3631,3341,33878,7001,338
2016-10-241,3381,3571,3321,33838,9001,338
2016-10-211,3531,3661,3251,32956,2001,329
2016-10-201,3241,3581,3181,349101,2001,349
2016-10-191,3181,3341,3101,31866,8001,318
2016-10-171,2691,2771,2521,27071,8001,270
2016-10-131,2821,2961,2671,27576,4001,275
2016-10-121,2871,2951,2661,27165,2001,271
2016-10-111,3151,3311,2971,30388,4001,303
2016-10-071,3241,3241,2981,31961,9001,319
2016-10-061,3421,3441,3211,33363,5001,333
2016-10-051,3271,3501,3211,33554,2001,335
2016-10-041,3181,3371,3091,33432,8001,334
2016-10-031,3271,3281,3051,31842,5001,318
2016-09-301,3321,3441,2921,31067,5001,310
2016-09-291,3541,3601,3331,35351,4001,353
2016-09-281,3401,3721,3121,354102,0001,354
2016-09-271,3061,3541,2851,35292,8001,352
2016-09-261,3101,3421,3001,33055,0001,330
2016-09-231,3071,3071,2891,29959,7001,299
2016-09-211,2801,3081,2651,30445,2001,304
2016-09-201,2771,3001,2641,28535,1001,285
2016-09-161,2851,3071,2671,29950,6001,299
2016-09-151,2801,2861,2571,27651,5001,276
2016-09-141,2891,3091,2721,29055,0001,290
2016-09-131,3371,3371,2951,30160,4001,301
2016-09-121,3461,3461,3071,33456,9001,334
2016-09-091,3141,3771,3101,34662,5001,346
2016-09-081,3441,3441,3141,33246,4001,332
2016-09-071,3371,3531,3281,34943,2001,349
2016-09-061,3581,3771,3531,36331,0001,363
2016-09-051,3451,3641,3341,34833,1001,348
2016-09-021,3591,3631,3211,33251,0001,332
2016-09-011,3731,3771,3261,37466,8001,374
2016-08-311,3471,3891,3311,38476,9001,384
2016-08-301,3211,3421,3011,32655,8001,326
2016-08-291,3561,3711,3011,31877,2001,318
2016-08-261,3101,3461,2891,33786,7001,337
2016-08-251,3151,3331,3011,31161,1001,311
2016-08-241,3911,3931,3131,315174,3001,315
2016-08-231,3951,4721,3901,436156,9001,436
2016-08-221,3771,4261,3481,386105,5001,386
2016-08-191,2741,3261,2731,31859,9001,318
2016-08-181,3301,3411,2671,27462,8001,274
2016-08-171,2731,3831,2731,330148,8001,330
2016-08-161,2811,2901,2581,26036,9001,260
2016-08-151,2661,2881,2501,28232,2001,282
2016-08-121,2841,2891,2431,26669,2001,266
2016-08-101,2991,3001,2601,28545,8001,285
2016-08-091,2571,2991,2421,29954,2001,299
2016-08-081,2441,2681,2351,24742,9001,247
2016-08-051,2771,2831,2171,22072,1001,220
2016-08-041,2661,2811,2461,27767,9001,277
2016-08-031,2341,3011,2141,278135,9001,278
2016-08-021,2701,2911,2271,249138,3001,249
2016-08-011,3531,3591,2731,28697,8001,286
2016-07-291,3711,3901,3521,37774,0001,377
2016-07-281,3971,4101,3841,39958,9001,399
2016-07-271,3801,4261,3591,422112,2001,422
2016-07-261,3831,3901,3591,36651,5001,366
2016-07-251,4011,4081,3701,40348,8001,403
2016-07-221,3821,3941,3751,39130,9001,391
2016-07-211,4201,4201,3801,407109,5001,407
2016-07-201,3571,4081,3431,40667,3001,406
2016-07-191,3471,3651,3281,35540,2001,355
2016-07-151,3501,3601,3171,347114,6001,347
2016-07-141,3631,3681,3421,34976,4001,349
2016-07-131,3711,3751,3251,365184,0001,365
2016-07-121,2741,3321,2741,332137,9001,332
2016-07-111,2001,2681,1971,237229,8001,237
2016-07-081,1801,1891,1161,178263,6001,178
2016-07-071,1751,1771,1181,164169,6001,164
2016-07-061,2051,2061,1461,183177,4001,183
2016-07-051,2331,2331,1981,23176,2001,231
2016-07-041,2501,2601,2251,23381,7001,233
2016-07-011,2801,2911,2551,26846,6001,268
2016-06-301,2401,2781,2271,26694,9001,266
2016-06-291,2081,2411,1941,22658,1001,226
2016-06-281,1631,2181,1591,20348,3001,203
2016-06-271,1611,1921,1601,18754,7001,187
2016-06-241,2551,2551,1481,15771,6001,157
2016-06-231,2461,2521,2201,23632,8001,236
2016-06-221,2621,2751,2231,24736,2001,247
2016-06-211,2671,2971,2541,27137,9001,271
2016-06-201,2501,2781,2491,27324,6001,273
2016-06-171,2551,2711,2311,23335,5001,233
2016-06-161,3051,3171,2321,23951,1001,239
2016-06-151,2831,3141,2831,30461,2001,304
2016-06-141,2861,3021,2491,290111,5001,290
2016-06-131,3111,3131,2701,296153,6001,296
2016-06-101,3521,3571,3101,341151,6001,341
2016-06-091,3531,3721,3171,362135,5001,362
2016-06-081,3781,3801,3521,368102,1001,368
2016-06-071,3841,4101,3711,38153,4001,381
2016-06-061,3771,3941,3681,39253,8001,392
2016-06-031,4171,4331,3851,40640,4001,406
2016-06-021,4441,4671,4161,42147,4001,421
2016-06-011,4851,4851,4511,45948,8001,459
2016-05-311,4701,4811,4411,48072,8001,480
2016-05-301,4761,4921,4551,46944,4001,469
2016-05-271,5081,5221,4581,46895,8001,468
2016-05-261,4841,4941,4531,48094,1001,480
2016-05-251,5261,5261,4801,48656,4001,486
2016-05-241,5291,5311,4841,49076,0001,490
2016-05-231,4881,5311,4881,53177,7001,531
2016-05-201,4751,5021,4751,49267,9001,492
2016-05-191,4821,4961,4621,47977,5001,479
2016-05-181,5031,5081,4621,47382,0001,473
2016-05-171,5191,5191,4941,50472,2001,504
2016-05-161,5351,5431,4771,497141,1001,497
2016-05-131,5451,5601,5141,532106,3001,532
2016-05-121,5311,5491,5031,54564,5001,545
2016-05-111,5201,5661,5181,547122,3001,547
2016-05-101,4501,5041,4501,500120,0001,500
2016-05-091,4191,4451,4191,43838,1001,438
2016-05-061,4351,4461,4051,42271,3001,422
2016-05-021,4181,4401,3951,43184,9001,431
2016-04-281,5011,5381,4671,47191,9001,471
2016-04-271,4991,5031,4271,491196,5001,491
2016-04-261,4981,5151,4801,51463,9001,514
2016-04-251,5181,5211,4911,51747,8001,517
2016-04-221,5161,5161,4681,51372,4001,513
2016-04-211,5191,5241,5021,51356,7001,513
2016-04-201,4971,5131,4771,50663,4001,506
2016-04-191,4821,5081,4791,49657,6001,496
2016-04-181,4531,4851,4491,46268,7001,462
2016-04-151,4651,5001,4331,48473,2001,484
2016-04-141,4501,4821,4451,47752,1001,477
2016-04-131,4231,4461,4051,44257,7001,442
2016-04-121,4011,4241,4001,40445,7001,404
2016-04-111,4181,4201,3761,40488,1001,404
2016-04-081,3801,4321,3771,41853,0001,418
2016-04-071,3771,4231,3721,40965,7001,409
2016-04-061,3611,4001,3581,38780,8001,387
2016-04-051,4261,4271,3601,36284,1001,362
2016-04-041,4321,4611,4211,43258,2001,432
2016-04-011,4571,4841,4101,438108,2001,438
2016-03-311,4731,4951,4671,46968,0001,469
2016-03-301,4941,5151,4571,465118,5001,465
2016-03-291,4451,5001,4351,494122,2001,494
2016-03-281,4661,4741,4481,47068,1001,470
2016-03-251,4481,4891,4401,475174,1001,475
2016-03-241,4661,4781,4461,453115,5001,453
2016-03-231,5001,5101,4651,48053,4001,480
2016-03-221,4821,5181,4661,50065,4001,500
2016-03-181,4661,4991,4481,46362,5001,463
2016-03-171,4941,5091,4621,47969,4001,479
2016-03-161,5001,5151,4701,482118,1001,482
2016-03-151,4701,5141,4681,510141,1001,510
2016-03-141,4081,4731,4071,46288,8001,462
2016-03-111,4311,4351,4101,43359,3001,433
2016-03-101,4031,4321,4031,42846,7001,428
2016-03-091,3851,3961,3661,39238,4001,392
2016-03-081,4471,4471,3691,39683,4001,396
2016-03-071,4261,4481,4181,44761,1001,447
2016-03-041,3851,4381,3851,42644,5001,426
2016-03-031,3701,4081,3701,38537,5001,385
2016-03-021,3601,4081,3601,38072,5001,380
2016-03-011,3621,3811,3341,34059,0001,340
2016-02-291,3101,4111,3101,370103,1001,370
2016-02-261,3191,3351,2881,297107,0001,297
2016-02-251,3121,3411,3021,31968,4001,319
2016-02-241,2911,3291,2891,31262,4001,312
2016-02-231,3321,3321,2711,311162,3001,311
2016-02-221,3081,3551,2511,343181,7001,343
2016-02-191,3621,3661,3051,33184,6001,331
2016-02-181,4111,4111,3741,39266,2001,392
2016-02-171,3341,4171,3341,360171,2001,360
2016-02-161,3381,3671,3121,337144,5001,337
2016-02-151,2431,3921,2301,351128,3001,351
2016-02-121,1901,2161,1701,181169,4001,181
2016-02-101,2961,3061,2381,261113,2001,261
2016-02-091,3381,3501,2931,29572,4001,295
2016-02-081,3601,4001,3391,39259,3001,392
2016-02-051,3981,4161,3751,38852,3001,388
2016-02-041,4051,4301,3951,40077,8001,400
2016-02-031,4251,4391,4001,42874,3001,428
2016-02-021,4831,4831,4571,46282,9001,462
2016-02-011,4991,5051,4681,486211,1001,486
2016-01-291,4151,4551,3771,45355,5001,453
2016-01-281,4051,4351,3841,41780,4001,417
2016-01-271,3801,4281,3801,42593,3001,425
2016-01-261,3691,3801,3461,349118,8001,349
2016-01-251,3461,3891,3441,37087,8001,370
2016-01-221,2981,3321,2761,32668,4001,326
2016-01-211,2571,3011,2551,25582,1001,255
2016-01-201,3111,3111,2641,26450,4001,264
2016-01-191,3241,3331,2981,31176,1001,311
2016-01-181,2721,3311,2591,318107,5001,318
2016-01-151,3211,3701,3211,334166,3001,334
2016-01-141,3291,3401,2981,320151,9001,320
2016-01-131,2811,3421,2721,332152,8001,332
2016-01-121,2931,3071,2571,26395,4001,263
2016-01-081,3261,3481,3201,32176,1001,321
2016-01-071,3581,3811,3331,33781,6001,337
2016-01-061,3981,4081,3451,36992,6001,369
2016-01-051,4201,4301,4021,40249,9001,402
2016-01-041,4551,4791,4141,420112,6001,420

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