6859 エスペック(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,261	2,265	2,231	2,250	82,600	2,250
2019-12-27	2,239	2,277	2,223	2,262	70,300	2,262
2019-12-26	2,257	2,298	2,250	2,289	81,300	2,289
2019-12-25	2,270	2,275	2,245	2,260	50,800	2,260
2019-12-24	2,260	2,290	2,253	2,270	69,400	2,270
2019-12-23	2,238	2,286	2,227	2,260	88,300	2,260
2019-12-20	2,249	2,261	2,234	2,244	47,500	2,244
2019-12-19	2,232	2,290	2,221	2,263	121,300	2,263
2019-12-18	2,230	2,239	2,207	2,232	62,800	2,232
2019-12-17	2,266	2,266	2,219	2,232	90,400	2,232
2019-12-16	2,286	2,287	2,228	2,266	104,500	2,266
2019-12-13	2,259	2,313	2,226	2,304	157,300	2,304
2019-12-12	2,226	2,246	2,212	2,217	85,200	2,217
2019-12-11	2,206	2,220	2,185	2,215	79,600	2,215
2019-12-10	2,194	2,254	2,181	2,210	145,600	2,210
2019-12-09	2,194	2,199	2,166	2,195	90,900	2,195
2019-12-06	2,169	2,181	2,162	2,173	68,100	2,173
2019-12-05	2,139	2,166	2,135	2,162	80,000	2,162
2019-12-04	2,115	2,133	2,102	2,130	95,500	2,130
2019-12-03	2,095	2,153	2,076	2,134	84,400	2,134
2019-12-02	2,129	2,159	2,128	2,132	138,300	2,132
2019-11-29	2,106	2,148	2,094	2,122	154,600	2,122
2019-11-28	2,050	2,118	2,047	2,095	182,300	2,095
2019-11-27	2,056	2,063	2,023	2,037	99,800	2,037
2019-11-26	2,083	2,085	2,059	2,070	127,800	2,070
2019-11-25	2,046	2,087	2,044	2,068	85,300	2,068
2019-11-22	1,979	2,058	1,979	2,028	62,500	2,028
2019-11-21	1,978	1,984	1,935	1,979	94,600	1,979
2019-11-20	2,015	2,016	1,968	1,979	111,300	1,979
2019-11-19	2,064	2,065	2,034	2,042	105,400	2,042
2019-11-18	2,071	2,079	2,049	2,074	133,900	2,074
2019-11-15	2,067	2,090	2,026	2,086	145,000	2,086
2019-11-14	2,085	2,090	2,030	2,073	131,000	2,073
2019-11-13	2,089	2,140	2,071	2,099	209,300	2,099
2019-11-12	2,022	2,048	2,021	2,039	103,800	2,039
2019-11-11	2,015	2,058	2,008	2,019	100,700	2,019
2019-11-08	2,000	2,022	1,987	1,989	98,300	1,989
2019-11-07	1,989	2,000	1,965	1,973	55,400	1,973
2019-11-06	1,984	1,985	1,948	1,981	102,800	1,981
2019-11-05	1,933	1,998	1,926	1,970	197,200	1,970
2019-11-01	1,901	1,943	1,877	1,911	210,300	1,911
2019-10-31	1,963	1,979	1,939	1,968	69,700	1,968
2019-10-30	1,948	1,952	1,926	1,945	103,500	1,945
2019-10-29	1,975	1,982	1,969	1,976	50,600	1,976
2019-10-28	1,940	1,965	1,940	1,956	62,300	1,956
2019-10-25	1,955	1,964	1,921	1,946	86,900	1,946
2019-10-24	1,927	1,940	1,918	1,936	66,700	1,936
2019-10-23	1,950	1,950	1,914	1,933	68,500	1,933
2019-10-21	1,944	1,952	1,924	1,931	60,000	1,931
2019-10-18	1,906	1,932	1,902	1,923	75,900	1,923
2019-10-17	1,898	1,918	1,885	1,895	79,200	1,895
2019-10-16	1,916	1,929	1,894	1,902	81,000	1,902
2019-10-15	1,910	1,931	1,890	1,894	87,900	1,894
2019-10-11	1,863	1,891	1,841	1,878	81,300	1,878
2019-10-10	1,867	1,867	1,836	1,850	94,600	1,850
2019-10-09	1,860	1,875	1,841	1,867	129,400	1,867
2019-10-08	1,871	1,895	1,852	1,892	78,200	1,892
2019-10-07	1,850	1,861	1,838	1,851	32,800	1,851
2019-10-04	1,839	1,848	1,809	1,833	74,800	1,833
2019-10-03	1,834	1,841	1,818	1,838	65,800	1,838
2019-10-02	1,917	1,917	1,870	1,874	74,900	1,874
2019-10-01	1,909	1,946	1,898	1,938	94,600	1,938
2019-09-30	1,846	1,885	1,837	1,879	144,400	1,879
2019-09-27	1,901	1,903	1,852	1,869	77,300	1,869
2019-09-26	1,924	1,930	1,892	1,900	112,000	1,900
2019-09-25	1,883	1,922	1,872	1,909	95,100	1,909
2019-09-24	1,900	1,925	1,872	1,882	166,200	1,882
2019-09-20	1,916	1,920	1,882	1,894	141,600	1,894
2019-09-19	1,927	1,956	1,898	1,916	191,200	1,916
2019-09-18	1,938	1,966	1,902	1,917	243,100	1,917
2019-09-17	1,897	1,930	1,887	1,921	219,900	1,921
2019-09-13	1,888	1,888	1,841	1,874	120,500	1,874
2019-09-12	1,904	1,908	1,872	1,892	64,500	1,892
2019-09-11	1,893	1,893	1,848	1,873	81,300	1,873
2019-09-10	1,858	1,904	1,858	1,878	71,400	1,878
2019-09-09	1,848	1,858	1,827	1,857	58,600	1,857
2019-09-06	1,863	1,880	1,828	1,843	58,600	1,843
2019-09-05	1,806	1,850	1,806	1,847	164,900	1,847
2019-09-04	1,830	1,831	1,793	1,797	85,100	1,797
2019-09-03	1,837	1,847	1,816	1,820	64,700	1,820
2019-09-02	1,870	1,874	1,842	1,860	56,400	1,860
2019-08-30	1,804	1,886	1,798	1,879	155,900	1,879
2019-08-29	1,790	1,790	1,756	1,775	47,800	1,775
2019-08-28	1,795	1,825	1,792	1,795	78,200	1,795
2019-08-27	1,798	1,804	1,764	1,780	104,100	1,780
2019-08-26	1,798	1,798	1,767	1,784	111,100	1,784
2019-08-23	1,847	1,870	1,823	1,863	72,500	1,863
2019-08-22	1,907	1,915	1,848	1,857	56,800	1,857
2019-08-21	1,889	1,918	1,868	1,902	56,300	1,902
2019-08-20	1,879	1,924	1,874	1,906	58,300	1,906
2019-08-19	1,900	1,900	1,863	1,879	81,800	1,879
2019-08-16	1,880	1,903	1,868	1,899	83,400	1,899
2019-08-15	1,888	1,898	1,863	1,884	152,900	1,884
2019-08-14	1,970	1,982	1,928	1,953	97,700	1,953
2019-08-13	1,969	1,969	1,916	1,932	99,400	1,932
2019-08-09	2,000	2,000	1,944	1,971	138,500	1,971
2019-08-08	2,115	2,115	1,916	2,007	176,900	2,007
2019-08-07	2,071	2,095	2,049	2,082	55,000	2,082
2019-08-06	2,032	2,077	2,029	2,069	73,200	2,069
2019-08-05	2,160	2,160	2,083	2,114	114,400	2,114
2019-08-02	2,212	2,220	2,202	2,210	89,800	2,210
2019-08-01	2,253	2,259	2,224	2,242	35,800	2,242
2019-07-31	2,205	2,279	2,204	2,249	66,400	2,249
2019-07-30	2,256	2,281	2,224	2,246	53,200	2,246
2019-07-29	2,242	2,260	2,215	2,254	40,600	2,254
2019-07-26	2,264	2,281	2,232	2,255	46,700	2,255
2019-07-25	2,307	2,321	2,268	2,287	47,400	2,287
2019-07-24	2,266	2,287	2,252	2,285	61,600	2,285
2019-07-23	2,214	2,254	2,214	2,240	73,100	2,240
2019-07-22	2,235	2,241	2,190	2,215	76,100	2,215
2019-07-19	2,215	2,253	2,206	2,239	54,100	2,239
2019-07-18	2,264	2,273	2,192	2,202	82,000	2,202
2019-07-17	2,278	2,302	2,252	2,278	113,800	2,278
2019-07-16	2,287	2,315	2,277	2,283	57,300	2,283
2019-07-12	2,299	2,313	2,275	2,287	70,900	2,287
2019-07-11	2,308	2,340	2,289	2,304	105,800	2,304
2019-07-10	2,300	2,310	2,269	2,274	163,300	2,274
2019-07-09	2,308	2,320	2,289	2,300	109,600	2,300
2019-07-08	2,345	2,350	2,307	2,314	76,900	2,314
2019-07-05	2,385	2,390	2,333	2,345	72,700	2,345
2019-07-04	2,347	2,382	2,345	2,365	49,200	2,365
2019-07-03	2,360	2,387	2,303	2,329	67,400	2,329
2019-07-02	2,372	2,388	2,353	2,367	59,900	2,367
2019-07-01	2,420	2,420	2,370	2,395	68,400	2,395
2019-06-28	2,301	2,356	2,300	2,344	53,700	2,344
2019-06-27	2,269	2,331	2,269	2,327	42,300	2,327
2019-06-26	2,298	2,303	2,244	2,245	41,300	2,245
2019-06-25	2,290	2,335	2,270	2,314	56,300	2,314
2019-06-24	2,289	2,349	2,287	2,319	59,300	2,319
2019-06-21	2,326	2,344	2,303	2,338	123,800	2,338
2019-06-20	2,270	2,318	2,253	2,308	57,300	2,308
2019-06-19	2,214	2,266	2,210	2,259	61,600	2,259
2019-06-18	2,202	2,238	2,173	2,177	57,800	2,177
2019-06-17	2,205	2,205	2,155	2,190	60,000	2,190
2019-06-14	2,192	2,224	2,164	2,199	87,500	2,199
2019-06-13	2,253	2,267	2,206	2,209	64,100	2,209
2019-06-12	2,317	2,364	2,276	2,283	95,700	2,283
2019-06-11	2,300	2,336	2,291	2,314	104,600	2,314
2019-06-10	2,243	2,290	2,237	2,286	66,100	2,286
2019-06-07	2,188	2,231	2,168	2,226	49,400	2,226
2019-06-06	2,199	2,212	2,156	2,188	74,000	2,188
2019-06-05	2,180	2,219	2,134	2,200	76,200	2,200
2019-06-04	2,172	2,195	2,107	2,142	108,900	2,142
2019-06-03	2,169	2,192	2,144	2,158	58,100	2,158
2019-05-31	2,267	2,267	2,210	2,234	68,600	2,234
2019-05-30	2,215	2,268	2,202	2,259	51,700	2,259
2019-05-29	2,220	2,272	2,215	2,239	59,500	2,239
2019-05-28	2,205	2,240	2,198	2,235	63,900	2,235
2019-05-27	2,181	2,220	2,160	2,203	80,000	2,203
2019-05-24	2,172	2,188	2,137	2,163	90,100	2,163
2019-05-23	2,217	2,280	2,176	2,191	94,300	2,191
2019-05-22	2,162	2,243	2,160	2,225	103,600	2,225
2019-05-21	2,201	2,205	2,150	2,157	62,500	2,157
2019-05-20	2,241	2,270	2,216	2,232	74,200	2,232
2019-05-17	2,305	2,327	2,256	2,278	177,000	2,278
2019-05-16	2,290	2,371	2,220	2,273	277,700	2,273
2019-05-15	2,050	2,063	2,015	2,040	77,400	2,040
2019-05-14	1,951	2,035	1,936	2,030	75,200	2,030
2019-05-13	2,060	2,060	1,995	2,001	81,600	2,001
2019-05-10	2,034	2,099	2,034	2,061	66,600	2,061
2019-05-09	2,070	2,082	2,027	2,043	79,700	2,043
2019-05-08	2,127	2,132	2,080	2,084	108,900	2,084
2019-05-07	2,195	2,237	2,145	2,154	80,600	2,154
2019-04-26	2,177	2,193	2,145	2,186	51,700	2,186
2019-04-25	2,185	2,201	2,161	2,198	37,900	2,198
2019-04-24	2,195	2,222	2,166	2,171	56,700	2,171
2019-04-23	2,205	2,235	2,181	2,195	51,600	2,195
2019-04-22	2,215	2,221	2,192	2,195	37,400	2,195
2019-04-19	2,192	2,211	2,183	2,211	41,700	2,211
2019-04-18	2,214	2,236	2,151	2,159	41,000	2,159
2019-04-17	2,188	2,218	2,187	2,215	50,900	2,215
2019-04-16	2,185	2,198	2,169	2,183	26,300	2,183
2019-04-15	2,180	2,195	2,175	2,195	55,800	2,195
2019-04-12	2,170	2,170	2,115	2,137	34,300	2,137
2019-04-11	2,168	2,191	2,151	2,169	64,400	2,169
2019-04-10	2,137	2,155	2,112	2,146	48,100	2,146
2019-04-09	2,154	2,169	2,121	2,141	45,300	2,141
2019-04-08	2,167	2,200	2,142	2,154	63,700	2,154
2019-04-05	2,145	2,170	2,131	2,170	68,600	2,170
2019-04-04	2,136	2,145	2,118	2,135	64,900	2,135
2019-04-03	2,094	2,127	2,088	2,121	57,100	2,121
2019-04-02	2,109	2,113	2,079	2,096	45,100	2,096
2019-04-01	2,092	2,115	2,081	2,095	53,700	2,095
2019-03-29	2,051	2,068	2,020	2,063	58,600	2,063
2019-03-28	2,041	2,041	2,010	2,019	77,800	2,019
2019-03-27	2,061	2,082	2,034	2,082	46,800	2,082
2019-03-26	2,017	2,073	2,013	2,069	77,000	2,069
2019-03-25	2,015	2,020	1,978	2,003	64,900	2,003
2019-03-22	2,031	2,056	2,025	2,054	46,000	2,054
2019-03-20	2,031	2,051	2,031	2,041	48,200	2,041
2019-03-19	2,044	2,044	2,010	2,020	47,900	2,020
2019-03-18	2,021	2,053	2,013	2,052	70,600	2,052
2019-03-15	1,967	2,010	1,967	1,985	39,000	1,985
2019-03-14	2,015	2,021	1,970	1,971	44,000	1,971
2019-03-13	1,996	2,036	1,996	2,010	53,100	2,010
2019-03-12	1,974	2,014	1,974	2,008	77,100	2,008
2019-03-11	1,950	1,950	1,893	1,941	109,100	1,941
2019-03-08	1,995	2,003	1,937	1,950	107,600	1,950
2019-03-07	2,101	2,105	2,024	2,045	70,600	2,045
2019-03-06	2,118	2,130	2,091	2,100	59,100	2,100
2019-03-05	2,158	2,160	2,107	2,122	49,500	2,122
2019-03-04	2,113	2,173	2,099	2,173	106,000	2,173
2019-03-01	2,090	2,118	2,086	2,087	52,400	2,087
2019-02-28	2,080	2,097	2,055	2,076	71,000	2,076
2019-02-27	2,130	2,144	2,082	2,097	63,100	2,097
2019-02-26	2,087	2,125	2,084	2,119	72,500	2,119
2019-02-25	2,103	2,121	2,072	2,089	55,800	2,089
2019-02-22	2,072	2,097	2,057	2,094	49,300	2,094
2019-02-21	2,041	2,098	2,035	2,086	115,600	2,086
2019-02-20	2,053	2,076	2,038	2,065	95,700	2,065
2019-02-19	2,039	2,061	2,022	2,057	87,900	2,057
2019-02-18	2,016	2,066	2,014	2,062	112,400	2,062
2019-02-15	2,008	2,019	1,975	1,986	60,600	1,986
2019-02-14	2,045	2,061	2,029	2,040	103,300	2,040
2019-02-13	1,990	2,047	1,981	2,046	145,900	2,046
2019-02-12	1,920	1,969	1,915	1,956	96,500	1,956
2019-02-08	1,968	1,980	1,926	1,955	117,300	1,955
2019-02-07	1,971	2,012	1,947	2,009	136,500	2,009
2019-02-06	1,954	1,995	1,911	1,990	168,500	1,990
2019-02-05	1,995	2,034	1,978	2,026	114,900	2,026
2019-02-04	2,069	2,089	1,989	2,005	147,500	2,005
2019-02-01	2,013	2,076	1,986	2,060	236,600	2,060
2019-01-31	1,942	2,028	1,912	1,988	135,300	1,988
2019-01-30	1,963	1,978	1,916	1,916	139,500	1,916
2019-01-29	1,963	1,963	1,895	1,943	96,600	1,943
2019-01-28	1,965	2,052	1,965	1,987	139,400	1,987
2019-01-25	1,937	1,995	1,937	1,973	61,400	1,973
2019-01-24	1,894	1,954	1,885	1,937	64,300	1,937
2019-01-23	1,936	1,944	1,905	1,917	71,600	1,917
2019-01-22	1,995	2,022	1,957	1,973	80,600	1,973
2019-01-21	2,006	2,029	1,981	1,992	68,400	1,992
2019-01-18	1,978	2,013	1,925	1,995	105,200	1,995
2019-01-17	1,954	2,046	1,944	1,977	200,500	1,977
2019-01-16	1,933	1,961	1,892	1,908	103,400	1,908
2019-01-15	1,806	1,945	1,797	1,934	126,600	1,934
2019-01-11	1,850	1,858	1,810	1,814	72,400	1,814
2019-01-10	1,865	1,865	1,820	1,831	58,400	1,831
2019-01-09	1,851	1,898	1,827	1,897	84,700	1,897
2019-01-08	1,851	1,875	1,818	1,847	112,000	1,847
2019-01-07	1,872	1,874	1,830	1,835	78,100	1,835
2019-01-04	1,829	1,829	1,766	1,804	89,000	1,804

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