6859 エスペック(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,018	2,076	1,991	2,066	61,000	2,066
2020-12-29	2,011	2,036	2,004	2,029	48,500	2,029
2020-12-28	2,025	2,029	1,990	2,000	33,300	2,000
2020-12-25	1,988	2,019	1,988	2,008	31,200	2,008
2020-12-24	1,982	2,001	1,977	1,986	32,000	1,986
2020-12-23	1,961	1,969	1,939	1,961	52,600	1,961
2020-12-22	1,976	1,987	1,929	1,938	72,700	1,938
2020-12-21	2,010	2,023	2,003	2,009	48,000	2,009
2020-12-18	2,011	2,019	1,992	2,000	58,800	2,000
2020-12-17	2,008	2,008	1,976	1,999	45,800	1,999
2020-12-16	2,000	2,010	1,988	1,997	36,700	1,997
2020-12-15	1,998	1,998	1,976	1,993	53,300	1,993
2020-12-14	2,000	2,023	1,990	1,997	54,300	1,997
2020-12-11	2,006	2,006	1,975	1,991	27,600	1,991
2020-12-10	2,008	2,033	1,985	2,015	67,600	2,015
2020-12-09	2,010	2,029	2,002	2,008	66,200	2,008
2020-12-08	2,002	2,019	1,990	2,000	51,300	2,000
2020-12-07	2,022	2,029	1,996	2,008	45,700	2,008
2020-12-04	2,010	2,022	2,007	2,018	46,400	2,018
2020-12-03	1,980	2,005	1,969	1,996	66,000	1,996
2020-12-02	1,975	1,992	1,953	1,963	62,300	1,963
2020-12-01	1,959	1,975	1,948	1,951	86,300	1,951
2020-11-30	1,934	1,977	1,924	1,940	125,000	1,940
2020-11-27	1,820	1,945	1,820	1,906	108,900	1,906
2020-11-26	1,818	1,830	1,806	1,811	79,800	1,811
2020-11-25	1,819	1,831	1,810	1,810	55,900	1,810
2020-11-24	1,786	1,811	1,786	1,791	46,000	1,791
2020-11-20	1,754	1,756	1,733	1,752	38,900	1,752
2020-11-19	1,781	1,790	1,749	1,763	42,200	1,763
2020-11-18	1,781	1,806	1,759	1,781	59,700	1,781
2020-11-17	1,807	1,807	1,787	1,788	57,300	1,788
2020-11-16	1,840	1,842	1,789	1,800	67,700	1,800
2020-11-13	1,811	1,818	1,778	1,810	50,600	1,810
2020-11-12	1,814	1,833	1,802	1,822	39,100	1,822
2020-11-11	1,832	1,832	1,804	1,814	65,600	1,814
2020-11-10	1,810	1,827	1,780	1,806	58,900	1,806
2020-11-09	1,779	1,788	1,762	1,774	81,800	1,774
2020-11-06	1,760	1,760	1,735	1,748	51,400	1,748
2020-11-05	1,731	1,764	1,705	1,747	59,000	1,747
2020-11-04	1,729	1,738	1,709	1,729	41,500	1,729
2020-11-02	1,664	1,724	1,664	1,705	50,100	1,705
2020-10-30	1,726	1,726	1,677	1,684	53,700	1,684
2020-10-29	1,715	1,727	1,708	1,722	23,500	1,722
2020-10-28	1,718	1,731	1,707	1,729	27,000	1,729
2020-10-27	1,762	1,793	1,699	1,732	52,500	1,732
2020-10-26	1,759	1,773	1,735	1,767	45,000	1,767
2020-10-23	1,762	1,766	1,742	1,742	56,900	1,742
2020-10-22	1,776	1,776	1,733	1,735	35,900	1,735
2020-10-21	1,738	1,780	1,738	1,776	40,600	1,776
2020-10-20	1,742	1,771	1,721	1,749	27,000	1,749
2020-10-19	1,745	1,788	1,745	1,769	32,200	1,769
2020-10-16	1,768	1,768	1,738	1,747	17,700	1,747
2020-10-15	1,795	1,808	1,766	1,774	26,100	1,774
2020-10-14	1,809	1,826	1,793	1,795	37,000	1,795
2020-10-13	1,829	1,835	1,806	1,813	21,800	1,813
2020-10-12	1,822	1,834	1,796	1,829	37,100	1,829
2020-10-09	1,818	1,834	1,790	1,825	47,500	1,825
2020-10-08	1,810	1,827	1,802	1,818	60,700	1,818
2020-10-07	1,798	1,825	1,788	1,821	73,200	1,821
2020-10-06	1,818	1,818	1,797	1,808	34,600	1,808
2020-10-05	1,798	1,834	1,798	1,810	64,800	1,810
2020-10-02	1,860	1,870	1,791	1,793	68,400	1,793
2020-09-30	1,909	1,911	1,870	1,870	59,900	1,870
2020-09-29	1,878	1,916	1,842	1,907	75,800	1,907
2020-09-28	1,854	1,886	1,843	1,878	90,900	1,878
2020-09-25	1,835	1,851	1,833	1,837	76,600	1,837
2020-09-24	1,840	1,845	1,794	1,804	60,700	1,804
2020-09-23	1,811	1,864	1,811	1,853	62,800	1,853
2020-09-18	1,831	1,856	1,809	1,851	78,100	1,851
2020-09-17	1,829	1,845	1,815	1,827	61,100	1,827
2020-09-16	1,850	1,859	1,823	1,829	56,600	1,829
2020-09-15	1,854	1,854	1,814	1,847	39,300	1,847
2020-09-14	1,841	1,857	1,836	1,854	40,600	1,854
2020-09-11	1,851	1,855	1,812	1,827	57,700	1,827
2020-09-10	1,775	1,850	1,775	1,850	76,300	1,850
2020-09-09	1,768	1,793	1,755	1,774	131,800	1,774
2020-09-08	1,785	1,802	1,764	1,784	101,000	1,784
2020-09-07	1,790	1,803	1,765	1,780	77,200	1,780
2020-09-04	1,799	1,820	1,755	1,800	91,500	1,800
2020-09-03	1,832	1,846	1,804	1,808	80,800	1,808
2020-09-02	1,803	1,837	1,792	1,814	49,400	1,814
2020-09-01	1,839	1,839	1,786	1,803	88,800	1,803
2020-08-31	1,765	1,855	1,765	1,832	82,800	1,832
2020-08-28	1,797	1,810	1,746	1,762	100,800	1,762
2020-08-27	1,798	1,798	1,745	1,794	62,200	1,794
2020-08-26	1,779	1,803	1,763	1,798	72,000	1,798
2020-08-25	1,799	1,817	1,771	1,784	75,200	1,784
2020-08-24	1,752	1,776	1,745	1,765	65,600	1,765
2020-08-21	1,747	1,766	1,731	1,744	78,100	1,744
2020-08-20	1,751	1,769	1,714	1,718	61,400	1,718
2020-08-19	1,758	1,772	1,734	1,766	131,600	1,766
2020-08-18	1,796	1,810	1,770	1,770	68,000	1,770
2020-08-17	1,820	1,849	1,777	1,782	62,300	1,782
2020-08-14	1,850	1,863	1,841	1,841	34,400	1,841
2020-08-13	1,851	1,851	1,814	1,838	111,300	1,838
2020-08-12	1,848	1,866	1,819	1,843	57,000	1,843
2020-08-11	1,804	1,846	1,804	1,826	76,500	1,826
2020-08-07	1,789	1,806	1,781	1,804	38,900	1,804
2020-08-06	1,810	1,818	1,792	1,804	25,900	1,804
2020-08-05	1,784	1,831	1,748	1,822	49,500	1,822
2020-08-04	1,756	1,784	1,756	1,784	35,800	1,784
2020-08-03	1,802	1,802	1,728	1,755	40,800	1,755
2020-07-31	1,800	1,813	1,745	1,781	77,300	1,781
2020-07-30	1,845	1,847	1,791	1,839	57,800	1,839
2020-07-29	1,870	1,870	1,815	1,837	37,100	1,837
2020-07-28	1,890	1,895	1,857	1,870	39,700	1,870
2020-07-27	1,892	1,892	1,853	1,888	56,100	1,888
2020-07-22	1,950	1,950	1,893	1,902	53,400	1,902
2020-07-21	1,941	1,978	1,940	1,966	66,600	1,966
2020-07-20	1,910	1,947	1,882	1,940	44,600	1,940
2020-07-17	1,923	1,932	1,900	1,921	50,200	1,921
2020-07-16	1,931	1,944	1,898	1,923	55,500	1,923
2020-07-15	1,900	1,925	1,899	1,918	71,400	1,918
2020-07-14	1,881	1,895	1,842	1,886	91,000	1,886
2020-07-13	1,854	1,890	1,845	1,873	98,600	1,873
2020-07-10	1,800	1,842	1,800	1,823	113,000	1,823
2020-07-09	1,790	1,809	1,765	1,800	74,400	1,800
2020-07-08	1,766	1,786	1,754	1,763	39,800	1,763
2020-07-07	1,759	1,759	1,711	1,749	44,100	1,749
2020-07-06	1,690	1,756	1,690	1,756	40,100	1,756
2020-07-03	1,694	1,720	1,671	1,690	33,300	1,690
2020-07-02	1,706	1,750	1,686	1,708	34,400	1,708
2020-07-01	1,771	1,773	1,695	1,701	46,900	1,701
2020-06-30	1,767	1,824	1,750	1,782	85,900	1,782
2020-06-29	1,760	1,780	1,743	1,749	59,000	1,749
2020-06-26	1,765	1,793	1,756	1,792	47,100	1,792
2020-06-25	1,763	1,763	1,730	1,740	46,100	1,740
2020-06-24	1,777	1,781	1,728	1,767	59,200	1,767
2020-06-23	1,750	1,797	1,745	1,788	78,600	1,788
2020-06-22	1,731	1,766	1,711	1,751	39,300	1,751
2020-06-19	1,723	1,765	1,682	1,758	85,800	1,758
2020-06-18	1,741	1,760	1,720	1,740	40,600	1,740
2020-06-17	1,760	1,770	1,733	1,743	39,600	1,743
2020-06-16	1,704	1,763	1,688	1,758	46,300	1,758
2020-06-15	1,693	1,711	1,653	1,653	31,300	1,653
2020-06-12	1,704	1,711	1,662	1,692	46,000	1,692
2020-06-11	1,818	1,818	1,744	1,744	66,200	1,744
2020-06-10	1,787	1,835	1,774	1,828	103,800	1,828
2020-06-09	1,800	1,800	1,752	1,787	71,100	1,787
2020-06-08	1,822	1,822	1,783	1,797	86,600	1,797
2020-06-05	1,800	1,815	1,777	1,805	57,300	1,805
2020-06-04	1,823	1,823	1,780	1,800	40,600	1,800
2020-06-03	1,815	1,827	1,789	1,813	54,000	1,813
2020-06-02	1,752	1,814	1,744	1,804	81,500	1,804
2020-06-01	1,753	1,759	1,739	1,750	32,600	1,750
2020-05-29	1,750	1,773	1,736	1,762	51,500	1,762
2020-05-28	1,780	1,789	1,740	1,775	60,700	1,775
2020-05-27	1,756	1,777	1,731	1,762	69,400	1,762
2020-05-26	1,744	1,769	1,725	1,761	46,200	1,761
2020-05-25	1,720	1,731	1,682	1,728	46,800	1,728
2020-05-22	1,710	1,712	1,675	1,703	54,700	1,703
2020-05-21	1,734	1,744	1,700	1,721	34,000	1,721
2020-05-20	1,717	1,730	1,688	1,730	62,700	1,730
2020-05-19	1,767	1,767	1,677	1,721	80,200	1,721
2020-05-18	1,732	1,732	1,670	1,727	101,500	1,727
2020-05-15	1,746	1,764	1,721	1,739	97,400	1,739
2020-05-14	1,746	1,753	1,717	1,718	48,200	1,718
2020-05-13	1,745	1,767	1,733	1,762	58,300	1,762
2020-05-12	1,778	1,780	1,759	1,764	62,400	1,764
2020-05-11	1,731	1,787	1,690	1,777	71,500	1,777
2020-05-08	1,710	1,715	1,683	1,705	44,200	1,705
2020-05-07	1,650	1,690	1,650	1,679	40,700	1,679
2020-05-01	1,704	1,708	1,643	1,648	66,400	1,648
2020-04-30	1,730	1,754	1,720	1,733	85,800	1,733
2020-04-28	1,692	1,700	1,679	1,691	36,700	1,691
2020-04-27	1,687	1,699	1,670	1,693	50,400	1,693
2020-04-24	1,624	1,658	1,611	1,655	76,100	1,655
2020-04-23	1,618	1,649	1,618	1,644	47,600	1,644
2020-04-22	1,606	1,615	1,583	1,613	90,000	1,613
2020-04-21	1,631	1,645	1,599	1,608	74,400	1,608
2020-04-20	1,671	1,699	1,653	1,658	58,100	1,658
2020-04-17	1,670	1,707	1,637	1,692	107,200	1,692
2020-04-16	1,580	1,631	1,572	1,630	82,800	1,630
2020-04-15	1,613	1,621	1,570	1,594	74,500	1,594
2020-04-14	1,614	1,629	1,577	1,623	83,700	1,623
2020-04-13	1,600	1,601	1,569	1,574	54,900	1,574
2020-04-10	1,584	1,603	1,533	1,603	49,700	1,603
2020-04-09	1,575	1,591	1,554	1,584	70,300	1,584
2020-04-08	1,589	1,633	1,545	1,594	99,600	1,594
2020-04-07	1,600	1,635	1,565	1,623	47,200	1,623
2020-04-06	1,507	1,585	1,486	1,574	67,000	1,574
2020-04-03	1,554	1,575	1,484	1,504	69,800	1,504
2020-04-02	1,592	1,604	1,554	1,555	105,400	1,555
2020-04-01	1,616	1,672	1,600	1,603	117,500	1,603
2020-03-31	1,627	1,670	1,618	1,642	142,900	1,642
2020-03-30	1,685	1,685	1,580	1,667	137,800	1,667
2020-03-27	1,667	1,725	1,643	1,725	112,700	1,725
2020-03-26	1,714	1,717	1,609	1,642	96,300	1,642
2020-03-25	1,620	1,681	1,597	1,681	117,800	1,681
2020-03-24	1,500	1,546	1,474	1,520	69,200	1,520
2020-03-23	1,402	1,461	1,375	1,454	92,800	1,454
2020-03-19	1,393	1,418	1,371	1,403	110,900	1,403
2020-03-18	1,523	1,523	1,381	1,386	181,600	1,386
2020-03-17	1,400	1,514	1,394	1,501	131,700	1,501
2020-03-16	1,515	1,544	1,462	1,467	104,500	1,467
2020-03-13	1,452	1,530	1,449	1,495	134,100	1,495
2020-03-12	1,667	1,682	1,586	1,597	110,000	1,597
2020-03-11	1,737	1,778	1,707	1,707	94,100	1,707
2020-03-10	1,716	1,782	1,637	1,767	125,700	1,767
2020-03-09	1,797	1,827	1,719	1,733	92,600	1,733
2020-03-06	1,908	1,909	1,861	1,877	59,900	1,877
2020-03-05	1,954	1,978	1,928	1,929	57,400	1,929
2020-03-04	1,934	1,956	1,908	1,935	98,500	1,935
2020-03-03	2,051	2,067	1,952	1,963	108,100	1,963
2020-03-02	1,951	2,068	1,950	2,023	86,800	2,023
2020-02-28	1,961	2,012	1,950	1,991	125,600	1,991
2020-02-27	2,073	2,073	2,026	2,039	80,600	2,039
2020-02-26	2,050	2,073	2,016	2,069	79,800	2,069
2020-02-25	1,983	2,090	1,983	2,066	106,700	2,066
2020-02-21	2,175	2,194	2,157	2,183	62,500	2,183
2020-02-20	2,218	2,260	2,183	2,184	49,400	2,184
2020-02-19	2,192	2,225	2,186	2,208	46,200	2,208
2020-02-18	2,237	2,237	2,194	2,199	66,300	2,199
2020-02-17	2,248	2,259	2,215	2,244	43,000	2,244
2020-02-14	2,296	2,312	2,242	2,270	78,600	2,270
2020-02-13	2,288	2,298	2,250	2,297	59,700	2,297
2020-02-12	2,291	2,322	2,277	2,284	65,600	2,284
2020-02-10	2,229	2,303	2,225	2,279	141,000	2,279
2020-02-07	2,237	2,407	2,232	2,379	225,600	2,379
2020-02-06	2,218	2,250	2,218	2,233	83,800	2,233
2020-02-05	2,237	2,244	2,188	2,210	113,600	2,210
2020-02-04	2,191	2,202	2,180	2,188	42,100	2,188
2020-02-03	2,175	2,234	2,175	2,192	71,900	2,192
2020-01-31	2,201	2,260	2,201	2,244	68,900	2,244
2020-01-30	2,280	2,283	2,204	2,208	48,700	2,208
2020-01-29	2,300	2,310	2,261	2,286	70,000	2,286
2020-01-28	2,214	2,294	2,195	2,286	101,400	2,286
2020-01-27	2,300	2,300	2,240	2,240	106,700	2,240
2020-01-24	2,303	2,306	2,266	2,288	36,000	2,288
2020-01-23	2,291	2,310	2,283	2,299	34,200	2,299
2020-01-22	2,288	2,317	2,278	2,302	58,900	2,302
2020-01-21	2,281	2,292	2,266	2,275	34,300	2,275
2020-01-20	2,267	2,298	2,263	2,289	38,300	2,289
2020-01-17	2,224	2,249	2,209	2,240	55,600	2,240
2020-01-16	2,224	2,257	2,221	2,223	39,500	2,223
2020-01-15	2,266	2,267	2,243	2,262	49,300	2,262
2020-01-14	2,279	2,285	2,242	2,266	76,100	2,266
2020-01-10	2,259	2,286	2,251	2,279	71,100	2,279
2020-01-09	2,243	2,278	2,243	2,252	73,700	2,252
2020-01-08	2,226	2,232	2,165	2,216	70,600	2,216
2020-01-07	2,232	2,258	2,219	2,229	76,000	2,229
2020-01-06	2,201	2,219	2,160	2,216	73,800	2,216

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