6859 エスペック(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,826	1,888	1,795	1,878	111,400	1,878
2018-12-27	1,801	1,831	1,770	1,831	100,000	1,831
2018-12-26	1,808	1,808	1,674	1,702	83,300	1,702
2018-12-25	1,672	1,694	1,639	1,688	143,500	1,688
2018-12-21	1,789	1,799	1,726	1,752	136,900	1,752
2018-12-20	1,876	1,879	1,794	1,799	88,200	1,799
2018-12-19	1,863	1,935	1,849	1,906	82,400	1,906
2018-12-18	1,895	1,942	1,868	1,887	112,300	1,887
2018-12-17	1,980	2,014	1,952	1,954	100,800	1,954
2018-12-14	1,950	1,983	1,925	1,963	109,000	1,963
2018-12-13	2,001	2,004	1,944	1,960	78,200	1,960
2018-12-12	1,903	1,989	1,902	1,979	117,900	1,979
2018-12-11	1,950	1,950	1,888	1,890	77,400	1,890
2018-12-10	1,962	1,983	1,904	1,932	124,300	1,932
2018-12-07	1,942	1,975	1,916	1,962	93,900	1,962
2018-12-06	2,020	2,020	1,921	1,938	101,600	1,938
2018-12-05	2,050	2,093	2,002	2,021	90,100	2,021
2018-12-04	2,168	2,175	2,079	2,082	107,500	2,082
2018-12-03	2,157	2,193	2,157	2,179	132,200	2,179
2018-11-30	2,054	2,116	2,021	2,107	189,800	2,107
2018-11-29	2,016	2,054	2,011	2,014	53,500	2,014
2018-11-28	2,026	2,039	2,000	2,012	48,200	2,012
2018-11-27	1,998	2,043	1,998	2,027	73,900	2,027
2018-11-26	1,965	2,005	1,951	1,987	81,200	1,987
2018-11-22	1,929	1,961	1,891	1,950	64,000	1,950
2018-11-21	1,894	1,926	1,884	1,920	52,800	1,920
2018-11-20	1,927	1,934	1,890	1,919	48,700	1,919
2018-11-19	1,915	1,989	1,915	1,952	65,000	1,952
2018-11-16	1,947	1,986	1,909	1,913	63,400	1,913
2018-11-15	1,970	1,996	1,956	1,977	53,100	1,977
2018-11-14	2,027	2,037	1,989	1,995	66,700	1,995
2018-11-13	2,011	2,030	1,969	2,027	75,800	2,027
2018-11-12	2,025	2,075	2,008	2,071	68,900	2,071
2018-11-09	2,054	2,074	2,037	2,054	83,500	2,054
2018-11-08	2,080	2,100	2,047	2,054	73,600	2,054
2018-11-07	2,046	2,093	2,020	2,032	134,000	2,032
2018-11-06	2,053	2,076	2,024	2,030	58,900	2,030
2018-11-05	2,061	2,078	2,022	2,033	110,000	2,033
2018-11-02	2,007	2,077	2,007	2,068	118,800	2,068
2018-11-01	2,028	2,073	1,989	2,017	176,800	2,017
2018-10-31	1,954	2,011	1,939	2,000	282,800	2,000
2018-10-30	1,798	1,931	1,755	1,925	333,700	1,925
2018-10-29	1,691	1,731	1,672	1,678	94,000	1,678
2018-10-26	1,750	1,764	1,677	1,690	74,900	1,690
2018-10-25	1,798	1,798	1,721	1,723	78,300	1,723
2018-10-24	1,830	1,845	1,809	1,831	84,900	1,831
2018-10-23	1,838	1,839	1,803	1,804	69,000	1,804
2018-10-22	1,836	1,864	1,805	1,855	50,800	1,855
2018-10-19	1,830	1,840	1,794	1,836	83,300	1,836
2018-10-18	1,842	1,888	1,833	1,869	82,400	1,869
2018-10-17	1,828	1,854	1,811	1,850	71,100	1,850
2018-10-16	1,797	1,797	1,756	1,788	102,100	1,788
2018-10-15	1,833	1,840	1,789	1,797	77,600	1,797
2018-10-12	1,801	1,861	1,801	1,850	84,800	1,850
2018-10-11	1,801	1,831	1,775	1,813	111,900	1,813
2018-10-10	1,915	1,927	1,851	1,895	126,300	1,895
2018-10-09	1,955	1,955	1,897	1,907	86,400	1,907
2018-10-05	2,046	2,047	1,975	1,976	90,200	1,976
2018-10-04	2,066	2,076	2,009	2,046	144,600	2,046
2018-10-03	2,133	2,133	2,043	2,059	135,200	2,059
2018-10-02	2,175	2,179	2,133	2,142	49,300	2,142
2018-10-01	2,147	2,183	2,147	2,153	46,100	2,153
2018-09-28	2,141	2,203	2,126	2,175	91,100	2,175
2018-09-27	2,179	2,198	2,145	2,146	64,700	2,146
2018-09-26	2,214	2,229	2,186	2,229	56,300	2,229
2018-09-25	2,208	2,222	2,167	2,218	65,300	2,218
2018-09-21	2,213	2,228	2,169	2,186	74,200	2,186
2018-09-20	2,211	2,211	2,153	2,169	37,300	2,169
2018-09-19	2,147	2,188	2,141	2,179	58,800	2,179
2018-09-18	2,115	2,150	2,093	2,124	82,200	2,124
2018-09-14	2,079	2,177	2,074	2,162	99,700	2,162
2018-09-13	2,045	2,094	2,027	2,080	88,400	2,080
2018-09-12	2,088	2,091	1,999	2,041	117,500	2,041
2018-09-11	2,142	2,143	2,085	2,088	71,200	2,088
2018-09-10	2,111	2,154	2,100	2,140	69,000	2,140
2018-09-07	2,160	2,175	2,090	2,102	76,300	2,102
2018-09-06	2,188	2,204	2,163	2,188	56,900	2,188
2018-09-05	2,211	2,272	2,198	2,211	76,200	2,211
2018-09-04	2,225	2,254	2,207	2,210	83,000	2,210
2018-09-03	2,250	2,281	2,217	2,225	91,500	2,225
2018-08-31	2,261	2,318	2,236	2,280	110,800	2,280
2018-08-30	2,280	2,307	2,264	2,277	95,300	2,277
2018-08-29	2,172	2,272	2,164	2,257	104,600	2,257
2018-08-28	2,194	2,217	2,158	2,172	74,100	2,172
2018-08-27	2,137	2,192	2,130	2,182	75,400	2,182
2018-08-24	2,098	2,114	2,074	2,110	57,600	2,110
2018-08-23	2,099	2,112	2,070	2,092	76,600	2,092
2018-08-22	2,028	2,092	2,013	2,081	106,600	2,081
2018-08-21	1,983	2,029	1,975	2,020	68,900	2,020
2018-08-20	2,018	2,023	1,992	1,997	48,900	1,997
2018-08-17	2,030	2,044	2,020	2,038	33,100	2,038
2018-08-16	2,020	2,053	1,994	2,017	69,800	2,017
2018-08-15	2,089	2,100	2,041	2,056	67,200	2,056
2018-08-14	2,102	2,123	2,074	2,115	62,700	2,115
2018-08-13	2,125	2,148	2,063	2,070	112,400	2,070
2018-08-10	2,171	2,185	2,115	2,175	89,900	2,175
2018-08-09	2,150	2,206	2,130	2,171	86,300	2,171
2018-08-08	2,200	2,276	2,132	2,143	198,900	2,143
2018-08-07	2,111	2,111	2,073	2,100	103,300	2,100
2018-08-06	2,052	2,180	2,052	2,125	305,300	2,125
2018-08-03	2,350	2,350	1,815	2,053	451,000	2,053
2018-08-02	2,350	2,353	2,297	2,308	83,000	2,308
2018-08-01	2,360	2,360	2,332	2,351	50,400	2,351
2018-07-31	2,357	2,357	2,300	2,336	77,600	2,336
2018-07-30	2,365	2,370	2,336	2,359	83,100	2,359
2018-07-27	2,350	2,389	2,350	2,363	135,600	2,363
2018-07-26	2,308	2,349	2,308	2,337	129,400	2,337
2018-07-25	2,297	2,307	2,266	2,283	117,600	2,283
2018-07-24	2,258	2,308	2,248	2,299	103,200	2,299
2018-07-23	2,223	2,265	2,185	2,246	120,200	2,246
2018-07-20	2,262	2,281	2,220	2,239	77,000	2,239
2018-07-19	2,243	2,270	2,204	2,250	179,400	2,250
2018-07-18	2,265	2,293	2,251	2,278	89,600	2,278
2018-07-17	2,226	2,269	2,216	2,241	93,100	2,241
2018-07-13	2,194	2,218	2,157	2,207	89,600	2,207
2018-07-12	2,174	2,176	2,136	2,140	101,800	2,140
2018-07-11	2,235	2,235	2,154	2,194	133,500	2,194
2018-07-10	2,235	2,253	2,202	2,248	144,700	2,248
2018-07-09	2,198	2,209	2,128	2,199	177,800	2,199
2018-07-06	2,197	2,201	2,163	2,190	109,600	2,190
2018-07-05	2,202	2,241	2,174	2,207	162,400	2,207
2018-07-04	2,251	2,251	2,200	2,202	186,300	2,202
2018-07-03	2,221	2,281	2,188	2,241	223,700	2,241
2018-07-02	2,176	2,261	2,170	2,222	252,400	2,222
2018-06-29	2,125	2,185	2,100	2,176	165,000	2,176
2018-06-28	2,107	2,147	2,078	2,146	110,300	2,146
2018-06-27	2,115	2,141	2,083	2,110	113,500	2,110
2018-06-26	2,050	2,109	2,026	2,108	107,300	2,108
2018-06-25	2,148	2,150	2,072	2,074	99,500	2,074
2018-06-22	2,110	2,142	2,073	2,137	138,300	2,137
2018-06-21	2,069	2,155	2,060	2,131	270,400	2,131
2018-06-20	2,057	2,069	2,007	2,067	244,100	2,067
2018-06-19	2,124	2,132	2,065	2,068	122,800	2,068
2018-06-18	2,190	2,194	2,132	2,136	97,600	2,136
2018-06-15	2,266	2,278	2,194	2,201	153,300	2,201
2018-06-14	2,265	2,267	2,236	2,254	103,200	2,254
2018-06-13	2,275	2,286	2,248	2,268	124,500	2,268
2018-06-12	2,354	2,355	2,268	2,275	150,400	2,275
2018-06-11	2,366	2,384	2,341	2,349	63,300	2,349
2018-06-08	2,364	2,377	2,334	2,365	121,300	2,365
2018-06-07	2,350	2,390	2,335	2,386	147,300	2,386
2018-06-06	2,312	2,350	2,298	2,331	155,300	2,331
2018-06-05	2,363	2,378	2,325	2,329	98,900	2,329
2018-06-04	2,389	2,395	2,349	2,359	153,700	2,359
2018-06-01	2,395	2,395	2,332	2,355	230,800	2,355
2018-05-31	2,456	2,469	2,380	2,390	612,900	2,390
2018-05-30	2,436	2,462	2,413	2,435	226,500	2,435
2018-05-29	2,543	2,585	2,513	2,517	93,600	2,517
2018-05-28	2,573	2,600	2,541	2,561	93,900	2,561
2018-05-25	2,562	2,591	2,530	2,565	113,300	2,565
2018-05-24	2,623	2,631	2,568	2,596	121,300	2,596
2018-05-23	2,638	2,673	2,611	2,629	74,600	2,629
2018-05-22	2,642	2,642	2,606	2,638	106,800	2,638
2018-05-21	2,672	2,675	2,637	2,642	95,600	2,642
2018-05-18	2,646	2,675	2,628	2,671	91,200	2,671
2018-05-17	2,660	2,660	2,603	2,634	128,000	2,634
2018-05-16	2,620	2,674	2,561	2,646	285,800	2,646
2018-05-15	2,794	2,795	2,730	2,749	141,400	2,749
2018-05-14	2,731	2,807	2,699	2,794	144,300	2,794
2018-05-11	2,704	2,737	2,688	2,731	84,500	2,731
2018-05-10	2,682	2,712	2,658	2,704	88,600	2,704
2018-05-09	2,658	2,688	2,649	2,675	67,700	2,675
2018-05-08	2,631	2,657	2,608	2,657	104,700	2,657
2018-05-07	2,566	2,632	2,560	2,630	115,300	2,630
2018-05-02	2,569	2,576	2,533	2,566	59,100	2,566
2018-05-01	2,580	2,580	2,538	2,555	47,100	2,555
2018-04-27	2,586	2,586	2,545	2,580	69,000	2,580
2018-04-26	2,566	2,592	2,559	2,562	79,400	2,562
2018-04-25	2,550	2,558	2,527	2,549	56,200	2,549
2018-04-24	2,577	2,577	2,552	2,568	67,400	2,568
2018-04-23	2,544	2,561	2,524	2,549	50,900	2,549
2018-04-20	2,533	2,552	2,508	2,544	48,400	2,544
2018-04-19	2,540	2,558	2,504	2,543	73,100	2,543
2018-04-18	2,460	2,538	2,460	2,531	86,900	2,531
2018-04-17	2,489	2,500	2,429	2,460	66,700	2,460
2018-04-16	2,520	2,527	2,483	2,509	67,500	2,509
2018-04-13	2,459	2,495	2,459	2,478	40,300	2,478
2018-04-12	2,439	2,463	2,424	2,429	60,500	2,429
2018-04-11	2,480	2,494	2,430	2,444	46,800	2,444
2018-04-10	2,450	2,476	2,389	2,473	108,600	2,473
2018-04-09	2,499	2,517	2,425	2,465	91,100	2,465
2018-04-06	2,550	2,550	2,504	2,508	66,200	2,508
2018-04-05	2,559	2,568	2,509	2,540	94,100	2,540
2018-04-04	2,550	2,552	2,504	2,519	66,600	2,519
2018-04-03	2,504	2,541	2,471	2,521	93,000	2,521
2018-03-30	2,505	2,549	2,505	2,540	98,500	2,540
2018-03-29	2,463	2,490	2,421	2,457	81,200	2,457
2018-03-28	2,409	2,423	2,371	2,409	85,200	2,409
2018-03-27	2,426	2,479	2,420	2,476	107,400	2,476
2018-03-26	2,412	2,415	2,321	2,402	120,300	2,402
2018-03-23	2,451	2,483	2,420	2,426	94,900	2,426
2018-03-22	2,531	2,577	2,531	2,555	87,700	2,555
2018-03-20	2,531	2,541	2,485	2,531	79,300	2,531
2018-03-19	2,600	2,648	2,550	2,563	89,800	2,563
2018-03-16	2,632	2,647	2,605	2,621	122,300	2,621
2018-03-15	2,662	2,684	2,603	2,622	128,100	2,622
2018-03-14	2,699	2,701	2,643	2,682	118,100	2,682
2018-03-13	2,660	2,727	2,643	2,727	99,800	2,727
2018-03-12	2,669	2,692	2,637	2,675	90,800	2,675
2018-03-09	2,661	2,681	2,611	2,637	126,300	2,637
2018-03-08	2,650	2,671	2,625	2,654	138,300	2,654
2018-03-07	2,578	2,623	2,546	2,600	144,900	2,600
2018-03-06	2,579	2,653	2,557	2,576	131,200	2,576
2018-03-05	2,650	2,683	2,487	2,503	241,400	2,503
2018-03-02	2,681	2,702	2,645	2,661	135,500	2,661
2018-03-01	2,763	2,772	2,696	2,731	123,100	2,731
2018-02-28	2,719	2,836	2,717	2,782	223,500	2,782
2018-02-27	2,667	2,720	2,655	2,680	149,000	2,680
2018-02-26	2,750	2,750	2,575	2,623	258,000	2,623
2018-02-23	2,717	2,803	2,673	2,676	384,200	2,676
2018-02-22	2,605	2,625	2,560	2,607	80,500	2,607
2018-02-21	2,571	2,649	2,543	2,621	90,000	2,621
2018-02-20	2,629	2,629	2,541	2,571	74,100	2,571
2018-02-19	2,573	2,645	2,565	2,617	84,300	2,617
2018-02-16	2,505	2,564	2,504	2,523	96,500	2,523
2018-02-15	2,501	2,523	2,467	2,473	127,300	2,473
2018-02-14	2,514	2,534	2,422	2,460	140,100	2,460
2018-02-13	2,584	2,602	2,508	2,517	146,500	2,517
2018-02-09	2,388	2,530	2,388	2,503	157,600	2,503
2018-02-08	2,590	2,651	2,590	2,634	91,000	2,634
2018-02-07	2,670	2,713	2,572	2,572	233,600	2,572
2018-02-06	2,650	2,670	2,443	2,535	265,200	2,535
2018-02-05	2,862	2,896	2,783	2,807	187,600	2,807
2018-02-02	2,948	2,997	2,948	2,962	118,400	2,962
2018-02-01	2,996	3,045	2,944	2,946	262,500	2,946
2018-01-31	2,861	3,145	2,857	3,045	378,000	3,045
2018-01-30	2,904	2,923	2,842	2,864	107,100	2,864
2018-01-29	2,908	2,970	2,890	2,928	85,300	2,928
2018-01-26	2,928	2,964	2,889	2,892	116,100	2,892
2018-01-25	2,922	2,928	2,884	2,884	104,500	2,884
2018-01-24	3,000	3,025	2,913	2,946	148,500	2,946
2018-01-23	2,965	3,030	2,951	2,987	194,700	2,987
2018-01-22	2,944	2,944	2,898	2,925	84,500	2,925
2018-01-19	2,900	2,941	2,885	2,930	102,600	2,930
2018-01-18	2,960	3,005	2,897	2,901	157,700	2,901
2018-01-17	2,889	2,940	2,881	2,928	174,900	2,928
2018-01-16	2,886	2,905	2,869	2,881	99,600	2,881
2018-01-15	2,872	2,910	2,872	2,875	82,300	2,875
2018-01-12	2,853	2,890	2,838	2,869	126,800	2,869
2018-01-11	2,843	2,887	2,839	2,873	65,800	2,873
2018-01-10	2,897	2,905	2,842	2,865	100,300	2,865
2018-01-09	2,910	2,910	2,823	2,897	173,700	2,897
2018-01-05	2,948	2,948	2,890	2,911	101,500	2,911
2018-01-04	2,910	2,952	2,851	2,948	177,500	2,948

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