6859 エスペック(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,880	2,889	2,818	2,844	126,700	2,844
2017-12-28	2,838	2,915	2,829	2,877	229,500	2,877
2017-12-27	2,801	2,833	2,763	2,819	69,200	2,819
2017-12-26	2,836	2,836	2,787	2,802	81,800	2,802
2017-12-25	2,832	2,852	2,801	2,834	70,200	2,834
2017-12-22	2,823	2,832	2,767	2,818	153,100	2,818
2017-12-21	2,810	2,895	2,807	2,838	254,000	2,838
2017-12-20	2,748	2,798	2,723	2,786	150,500	2,786
2017-12-19	2,695	2,708	2,676	2,689	55,600	2,689
2017-12-18	2,683	2,725	2,665	2,719	77,900	2,719
2017-12-15	2,673	2,702	2,643	2,682	96,600	2,682
2017-12-14	2,620	2,706	2,620	2,687	106,000	2,687
2017-12-13	2,691	2,695	2,634	2,642	95,100	2,642
2017-12-12	2,763	2,763	2,686	2,695	106,500	2,695
2017-12-11	2,790	2,809	2,715	2,741	119,800	2,741
2017-12-08	2,695	2,762	2,692	2,760	92,900	2,760
2017-12-07	2,638	2,748	2,638	2,745	150,700	2,745
2017-12-06	2,648	2,669	2,601	2,613	83,600	2,613
2017-12-05	2,651	2,666	2,609	2,652	110,000	2,652
2017-12-04	2,733	2,768	2,695	2,701	104,100	2,701
2017-12-01	2,759	2,768	2,704	2,725	178,800	2,725
2017-11-30	2,761	2,774	2,689	2,755	180,100	2,755
2017-11-29	2,840	2,872	2,783	2,786	122,200	2,786
2017-11-28	2,890	2,890	2,849	2,857	105,200	2,857
2017-11-27	2,900	2,901	2,810	2,862	130,700	2,862
2017-11-24	2,880	2,906	2,832	2,887	190,200	2,887
2017-11-22	2,820	2,897	2,820	2,872	467,000	2,872
2017-11-21	2,650	2,793	2,643	2,770	449,700	2,770
2017-11-20	2,516	2,625	2,505	2,606	203,400	2,606
2017-11-17	2,535	2,560	2,505	2,525	121,900	2,525
2017-11-16	2,445	2,534	2,439	2,521	145,900	2,521
2017-11-15	2,515	2,535	2,441	2,458	172,400	2,458
2017-11-13	2,605	2,630	2,584	2,593	105,300	2,593
2017-11-10	2,550	2,614	2,540	2,606	113,400	2,606
2017-11-09	2,621	2,663	2,550	2,599	200,700	2,599
2017-11-08	2,600	2,620	2,572	2,605	118,500	2,605
2017-11-07	2,595	2,633	2,563	2,613	199,400	2,613
2017-11-06	2,660	2,694	2,607	2,615	215,300	2,615
2017-11-02	2,684	2,695	2,625	2,655	295,900	2,655
2017-11-01	2,599	2,677	2,563	2,654	517,000	2,654
2017-10-31	2,455	2,586	2,424	2,577	721,200	2,577
2017-10-30	2,312	2,323	2,286	2,305	123,200	2,305
2017-10-27	2,323	2,324	2,292	2,310	132,800	2,310
2017-10-26	2,270	2,334	2,253	2,313	163,600	2,313
2017-10-25	2,279	2,303	2,260	2,262	92,500	2,262
2017-10-24	2,280	2,282	2,250	2,279	110,400	2,279
2017-10-23	2,242	2,269	2,234	2,264	115,300	2,264
2017-10-20	2,208	2,235	2,205	2,224	116,400	2,224
2017-10-19	2,240	2,248	2,220	2,242	86,800	2,242
2017-10-18	2,267	2,271	2,228	2,245	130,200	2,245
2017-10-17	2,285	2,302	2,265	2,271	118,800	2,271
2017-10-16	2,288	2,307	2,265	2,277	133,500	2,277
2017-10-13	2,295	2,296	2,264	2,290	108,200	2,290
2017-10-12	2,297	2,322	2,283	2,301	116,200	2,301
2017-10-11	2,324	2,324	2,286	2,297	130,600	2,297
2017-10-10	2,294	2,323	2,265	2,320	141,700	2,320
2017-10-06	2,275	2,330	2,273	2,303	273,500	2,303
2017-10-05	2,279	2,298	2,243	2,244	121,400	2,244
2017-10-04	2,300	2,311	2,279	2,284	114,200	2,284
2017-10-03	2,340	2,340	2,292	2,300	123,600	2,300
2017-10-02	2,320	2,340	2,310	2,331	130,300	2,331
2017-09-29	2,279	2,307	2,269	2,302	159,000	2,302
2017-09-28	2,215	2,282	2,215	2,279	192,700	2,279
2017-09-27	2,193	2,204	2,178	2,203	81,600	2,203
2017-09-26	2,219	2,225	2,185	2,197	127,800	2,197
2017-09-25	2,203	2,211	2,190	2,196	83,500	2,196
2017-09-22	2,215	2,215	2,142	2,171	153,000	2,171
2017-09-21	2,221	2,245	2,198	2,204	139,900	2,204
2017-09-20	2,224	2,251	2,192	2,212	168,400	2,212
2017-09-19	2,259	2,260	2,204	2,224	248,900	2,224
2017-09-15	2,186	2,237	2,164	2,237	304,800	2,237
2017-09-14	2,189	2,250	2,176	2,186	311,900	2,186
2017-09-13	2,179	2,195	2,139	2,179	231,100	2,179
2017-09-12	2,104	2,159	2,104	2,158	372,500	2,158
2017-09-11	2,030	2,070	2,024	2,067	254,400	2,067
2017-09-08	1,972	2,021	1,969	1,992	147,400	1,992
2017-09-07	2,012	2,025	1,975	1,988	205,300	1,988
2017-09-06	1,958	2,009	1,934	1,997	172,500	1,997
2017-09-05	2,055	2,059	1,905	1,981	318,600	1,981
2017-09-04	2,091	2,099	2,036	2,045	157,500	2,045
2017-09-01	2,075	2,112	2,061	2,103	156,200	2,103
2017-08-31	2,090	2,095	2,054	2,090	173,500	2,090
2017-08-30	2,043	2,085	2,040	2,074	163,200	2,074
2017-08-29	1,990	2,050	1,986	2,047	190,600	2,047
2017-08-28	2,065	2,069	1,998	2,021	387,900	2,021
2017-08-25	2,010	2,057	1,991	2,046	261,500	2,046
2017-08-24	1,990	2,040	1,962	1,990	498,600	1,990
2017-08-23	1,918	1,982	1,917	1,969	389,800	1,969
2017-08-22	1,873	1,909	1,864	1,878	367,300	1,878
2017-08-21	1,863	1,869	1,823	1,862	242,600	1,862
2017-08-18	1,800	1,832	1,800	1,823	70,800	1,823
2017-08-17	1,793	1,837	1,790	1,833	93,000	1,833
2017-08-16	1,821	1,829	1,786	1,790	76,700	1,790
2017-08-15	1,769	1,814	1,769	1,800	73,700	1,800
2017-08-14	1,759	1,795	1,716	1,754	61,900	1,754
2017-08-10	1,793	1,811	1,771	1,781	77,100	1,781
2017-08-09	1,819	1,819	1,780	1,789	86,400	1,789
2017-08-08	1,836	1,846	1,816	1,825	64,700	1,825
2017-08-07	1,833	1,854	1,831	1,832	90,000	1,832
2017-08-04	1,828	1,856	1,828	1,832	89,400	1,832
2017-08-03	1,833	1,857	1,830	1,835	71,300	1,835
2017-08-02	1,860	1,876	1,844	1,844	122,300	1,844
2017-08-01	1,875	1,879	1,827	1,855	169,500	1,855
2017-07-31	1,870	1,897	1,814	1,884	191,900	1,884
2017-07-28	1,854	1,872	1,827	1,852	81,100	1,852
2017-07-27	1,825	1,878	1,825	1,862	92,400	1,862
2017-07-26	1,866	1,869	1,823	1,831	87,300	1,831
2017-07-25	1,830	1,835	1,819	1,830	63,800	1,830
2017-07-24	1,821	1,839	1,819	1,836	78,000	1,836
2017-07-21	1,800	1,829	1,789	1,824	67,800	1,824
2017-07-20	1,785	1,816	1,785	1,803	132,900	1,803
2017-07-19	1,739	1,778	1,729	1,776	101,200	1,776
2017-07-18	1,722	1,743	1,711	1,739	49,000	1,739
2017-07-14	1,746	1,746	1,714	1,722	85,900	1,722
2017-07-13	1,739	1,746	1,725	1,735	69,200	1,735
2017-07-12	1,745	1,745	1,716	1,719	63,000	1,719
2017-07-11	1,725	1,748	1,721	1,747	87,300	1,747
2017-07-10	1,720	1,729	1,707	1,729	77,700	1,729
2017-07-07	1,690	1,706	1,688	1,703	61,500	1,703
2017-07-06	1,696	1,719	1,694	1,701	64,400	1,701
2017-07-05	1,695	1,704	1,678	1,696	58,900	1,696
2017-07-04	1,735	1,738	1,689	1,695	120,400	1,695
2017-07-03	1,728	1,737	1,712	1,716	85,400	1,716
2017-06-30	1,691	1,723	1,691	1,717	158,000	1,717
2017-06-29	1,694	1,702	1,665	1,701	140,600	1,701
2017-06-28	1,700	1,710	1,676	1,690	125,100	1,690
2017-06-27	1,716	1,717	1,693	1,710	126,600	1,710
2017-06-26	1,722	1,738	1,695	1,716	127,000	1,716
2017-06-23	1,742	1,750	1,693	1,703	128,700	1,703
2017-06-22	1,715	1,749	1,715	1,729	91,100	1,729
2017-06-21	1,730	1,751	1,707	1,716	120,200	1,716
2017-06-20	1,720	1,758	1,720	1,739	185,500	1,739
2017-06-19	1,678	1,718	1,678	1,702	122,000	1,702
2017-06-16	1,671	1,686	1,659	1,671	211,500	1,671
2017-06-15	1,657	1,702	1,657	1,660	123,400	1,660
2017-06-14	1,665	1,691	1,660	1,660	90,000	1,660
2017-06-13	1,645	1,664	1,613	1,655	82,500	1,655
2017-06-12	1,638	1,669	1,608	1,645	147,700	1,645
2017-06-09	1,671	1,699	1,658	1,663	123,800	1,663
2017-06-08	1,671	1,714	1,671	1,676	196,400	1,676
2017-06-07	1,647	1,677	1,629	1,662	130,900	1,662
2017-06-06	1,670	1,679	1,654	1,657	109,100	1,657
2017-06-05	1,630	1,664	1,621	1,658	119,300	1,658
2017-06-02	1,674	1,676	1,659	1,659	129,400	1,659
2017-06-01	1,665	1,683	1,649	1,657	119,800	1,657
2017-05-31	1,660	1,679	1,644	1,664	247,600	1,664
2017-05-30	1,670	1,705	1,645	1,700	223,900	1,700
2017-05-29	1,600	1,663	1,599	1,659	232,700	1,659
2017-05-26	1,593	1,617	1,583	1,596	164,100	1,596
2017-05-25	1,568	1,591	1,529	1,585	252,300	1,585
2017-05-24	1,584	1,606	1,575	1,584	88,500	1,584
2017-05-23	1,565	1,609	1,560	1,575	178,300	1,575
2017-05-22	1,559	1,568	1,529	1,565	137,000	1,565
2017-05-19	1,553	1,553	1,524	1,545	186,900	1,545
2017-05-18	1,522	1,568	1,522	1,564	102,300	1,564
2017-05-17	1,529	1,570	1,503	1,562	143,200	1,562
2017-05-16	1,518	1,565	1,481	1,562	247,500	1,562
2017-05-15	1,603	1,623	1,533	1,536	509,000	1,536
2017-05-12	1,413	1,414	1,376	1,403	67,800	1,403
2017-05-11	1,421	1,430	1,408	1,413	101,300	1,413
2017-05-10	1,409	1,423	1,394	1,421	102,800	1,421
2017-05-09	1,411	1,424	1,405	1,419	70,900	1,419
2017-05-08	1,390	1,413	1,380	1,413	100,600	1,413
2017-05-02	1,368	1,392	1,368	1,375	61,900	1,375
2017-05-01	1,340	1,372	1,337	1,368	63,700	1,368
2017-04-28	1,351	1,353	1,336	1,349	60,300	1,349
2017-04-27	1,337	1,361	1,327	1,356	147,100	1,356
2017-04-26	1,344	1,353	1,324	1,352	72,700	1,352
2017-04-25	1,300	1,318	1,285	1,314	77,100	1,314
2017-04-24	1,310	1,317	1,292	1,312	100,200	1,312
2017-04-21	1,293	1,308	1,283	1,308	42,700	1,308
2017-04-20	1,288	1,300	1,273	1,286	91,400	1,286
2017-04-19	1,300	1,309	1,296	1,298	56,700	1,298
2017-04-18	1,315	1,325	1,303	1,312	40,000	1,312
2017-04-17	1,289	1,325	1,289	1,312	63,500	1,312
2017-04-14	1,304	1,325	1,289	1,293	40,000	1,293
2017-04-13	1,335	1,338	1,301	1,310	48,100	1,310
2017-04-12	1,350	1,353	1,331	1,341	59,300	1,341
2017-04-11	1,351	1,394	1,351	1,357	69,200	1,357
2017-04-10	1,353	1,363	1,333	1,360	70,200	1,360
2017-04-07	1,350	1,367	1,343	1,351	62,600	1,351
2017-04-06	1,360	1,371	1,332	1,334	70,000	1,334
2017-04-05	1,369	1,395	1,354	1,360	67,500	1,360
2017-04-04	1,395	1,401	1,352	1,360	101,300	1,360
2017-04-03	1,386	1,433	1,386	1,397	63,500	1,397
2017-03-31	1,406	1,418	1,386	1,386	56,400	1,386
2017-03-30	1,388	1,421	1,372	1,390	78,300	1,390
2017-03-29	1,411	1,429	1,392	1,400	45,800	1,400
2017-03-28	1,418	1,427	1,412	1,423	66,000	1,423
2017-03-27	1,427	1,443	1,404	1,412	79,800	1,412
2017-03-24	1,430	1,468	1,430	1,447	51,100	1,447
2017-03-23	1,438	1,445	1,414	1,421	59,300	1,421
2017-03-22	1,454	1,460	1,438	1,438	50,100	1,438
2017-03-21	1,463	1,493	1,463	1,478	40,000	1,478
2017-03-17	1,473	1,482	1,462	1,471	29,500	1,471
2017-03-16	1,462	1,489	1,462	1,475	52,200	1,475
2017-03-15	1,467	1,485	1,458	1,469	53,700	1,469
2017-03-14	1,476	1,490	1,453	1,481	65,900	1,481
2017-03-13	1,491	1,505	1,481	1,485	45,100	1,485
2017-03-10	1,476	1,524	1,466	1,499	125,400	1,499
2017-03-09	1,451	1,486	1,451	1,476	72,000	1,476
2017-03-08	1,465	1,468	1,447	1,452	52,700	1,452
2017-03-07	1,461	1,485	1,446	1,472	76,300	1,472
2017-03-06	1,458	1,483	1,437	1,473	56,900	1,473
2017-03-03	1,427	1,480	1,402	1,458	108,000	1,458
2017-03-02	1,450	1,460	1,439	1,453	82,600	1,453
2017-03-01	1,420	1,447	1,396	1,442	96,700	1,442
2017-02-28	1,390	1,449	1,390	1,413	154,000	1,413
2017-02-27	1,353	1,388	1,339	1,386	133,200	1,386
2017-02-24	1,345	1,367	1,345	1,363	65,600	1,363
2017-02-23	1,355	1,372	1,333	1,346	70,200	1,346
2017-02-22	1,323	1,364	1,316	1,357	84,800	1,357
2017-02-21	1,291	1,321	1,285	1,317	36,700	1,317
2017-02-20	1,277	1,302	1,272	1,285	22,800	1,285
2017-02-17	1,291	1,300	1,282	1,288	38,800	1,288
2017-02-16	1,303	1,308	1,284	1,299	46,200	1,299
2017-02-15	1,307	1,313	1,296	1,308	25,500	1,308
2017-02-14	1,304	1,316	1,304	1,307	30,400	1,307
2017-02-13	1,297	1,310	1,296	1,303	41,800	1,303
2017-02-10	1,265	1,289	1,261	1,285	43,200	1,285
2017-02-09	1,263	1,267	1,249	1,254	43,200	1,254
2017-02-08	1,276	1,285	1,262	1,269	47,300	1,269
2017-02-07	1,260	1,269	1,250	1,268	39,700	1,268
2017-02-06	1,264	1,276	1,261	1,273	39,600	1,273
2017-02-03	1,271	1,272	1,254	1,262	50,400	1,262
2017-02-02	1,291	1,294	1,272	1,275	46,000	1,275
2017-02-01	1,300	1,300	1,271	1,287	48,600	1,287
2017-01-31	1,289	1,296	1,271	1,281	53,100	1,281
2017-01-30	1,294	1,297	1,264	1,291	39,800	1,291
2017-01-27	1,296	1,310	1,289	1,301	59,800	1,301
2017-01-26	1,267	1,301	1,267	1,295	63,800	1,295
2017-01-25	1,291	1,296	1,260	1,260	123,900	1,260
2017-01-24	1,288	1,301	1,284	1,285	32,100	1,285
2017-01-23	1,307	1,307	1,290	1,292	48,900	1,292
2017-01-20	1,313	1,326	1,301	1,324	46,200	1,324
2017-01-19	1,297	1,312	1,292	1,309	53,100	1,309
2017-01-18	1,302	1,302	1,278	1,293	64,500	1,293
2017-01-17	1,330	1,330	1,301	1,304	38,700	1,304
2017-01-16	1,343	1,343	1,306	1,322	72,300	1,322
2017-01-13	1,323	1,347	1,323	1,344	40,900	1,344
2017-01-12	1,362	1,363	1,338	1,344	40,700	1,344
2017-01-11	1,340	1,372	1,338	1,362	56,800	1,362
2017-01-10	1,337	1,358	1,330	1,340	68,500	1,340
2017-01-06	1,350	1,357	1,342	1,355	43,000	1,355
2017-01-05	1,359	1,364	1,341	1,355	64,200	1,355
2017-01-04	1,340	1,366	1,329	1,364	64,900	1,364

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