6859 エスペック(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,187	2,253	2,187	2,232	41,700	2,232
2021-12-29	2,185	2,222	2,185	2,221	27,100	2,221
2021-12-28	2,200	2,225	2,176	2,215	31,700	2,215
2021-12-27	2,178	2,183	2,151	2,171	39,500	2,171
2021-12-24	2,148	2,200	2,142	2,176	28,900	2,176
2021-12-23	2,123	2,133	2,113	2,127	26,200	2,127
2021-12-22	2,137	2,147	2,123	2,124	38,200	2,124
2021-12-21	2,126	2,157	2,113	2,135	36,500	2,135
2021-12-20	2,115	2,150	2,104	2,104	59,900	2,104
2021-12-17	2,101	2,150	2,076	2,134	84,800	2,134
2021-12-16	2,102	2,143	2,094	2,123	85,800	2,123
2021-12-15	2,136	2,157	2,098	2,102	40,500	2,102
2021-12-14	2,153	2,153	2,101	2,128	55,600	2,128
2021-12-13	2,169	2,184	2,153	2,157	24,900	2,157
2021-12-10	2,204	2,210	2,174	2,182	70,400	2,182
2021-12-09	2,214	2,224	2,176	2,204	39,800	2,204
2021-12-08	2,266	2,266	2,214	2,214	50,100	2,214
2021-12-07	2,210	2,232	2,190	2,230	43,400	2,230
2021-12-06	2,197	2,206	2,175	2,183	41,600	2,183
2021-12-03	2,152	2,181	2,147	2,179	32,700	2,179
2021-12-02	2,117	2,149	2,111	2,125	43,400	2,125
2021-12-01	2,094	2,147	2,088	2,128	42,800	2,128
2021-11-30	2,157	2,184	2,102	2,103	81,500	2,103
2021-11-29	2,140	2,185	2,129	2,129	68,300	2,129
2021-11-26	2,252	2,252	2,181	2,199	45,000	2,199
2021-11-25	2,233	2,264	2,230	2,254	19,500	2,254
2021-11-24	2,273	2,273	2,233	2,233	22,800	2,233
2021-11-22	2,266	2,266	2,241	2,258	31,400	2,258
2021-11-19	2,233	2,280	2,230	2,272	27,400	2,272
2021-11-18	2,217	2,258	2,185	2,246	54,800	2,246
2021-11-17	2,244	2,247	2,219	2,219	21,700	2,219
2021-11-16	2,240	2,267	2,216	2,234	26,700	2,234
2021-11-15	2,261	2,299	2,228	2,240	29,500	2,240
2021-11-12	2,260	2,350	2,201	2,261	61,200	2,261
2021-11-11	2,302	2,328	2,290	2,310	41,800	2,310
2021-11-10	2,307	2,325	2,293	2,314	20,300	2,314
2021-11-09	2,314	2,330	2,302	2,307	62,600	2,307
2021-11-08	2,333	2,370	2,333	2,340	26,300	2,340
2021-11-05	2,359	2,394	2,304	2,314	46,300	2,314
2021-11-04	2,365	2,400	2,365	2,394	109,500	2,394
2021-11-02	2,286	2,344	2,244	2,324	116,900	2,324
2021-11-01	2,309	2,359	2,308	2,328	68,000	2,328
2021-10-29	2,280	2,313	2,272	2,304	29,900	2,304
2021-10-28	2,306	2,306	2,260	2,285	167,200	2,285
2021-10-27	2,294	2,305	2,279	2,292	41,200	2,292
2021-10-26	2,274	2,300	2,260	2,282	37,600	2,282
2021-10-25	2,224	2,294	2,223	2,249	34,900	2,249
2021-10-22	2,247	2,270	2,217	2,252	39,100	2,252
2021-10-21	2,340	2,349	2,265	2,269	39,300	2,269
2021-10-20	2,368	2,386	2,332	2,340	30,800	2,340
2021-10-19	2,333	2,358	2,332	2,351	36,200	2,351
2021-10-18	2,294	2,332	2,282	2,332	52,200	2,332
2021-10-15	2,259	2,290	2,237	2,290	39,800	2,290
2021-10-14	2,222	2,248	2,202	2,231	37,900	2,231
2021-10-13	2,250	2,271	2,229	2,239	46,400	2,239
2021-10-12	2,275	2,275	2,243	2,254	37,300	2,254
2021-10-11	2,265	2,296	2,252	2,296	61,300	2,296
2021-10-08	2,224	2,266	2,224	2,258	74,700	2,258
2021-10-07	2,295	2,298	2,225	2,227	58,700	2,227
2021-10-06	2,317	2,346	2,241	2,264	50,400	2,264
2021-10-05	2,322	2,346	2,271	2,283	101,200	2,283
2021-10-04	2,333	2,371	2,314	2,321	79,700	2,321
2021-10-01	2,339	2,384	2,293	2,297	61,900	2,297
2021-09-30	2,340	2,388	2,333	2,363	62,400	2,363
2021-09-29	2,309	2,397	2,262	2,323	73,900	2,323
2021-09-28	2,375	2,399	2,328	2,377	47,500	2,377
2021-09-27	2,430	2,450	2,393	2,395	45,500	2,395
2021-09-24	2,383	2,422	2,375	2,418	51,000	2,418
2021-09-22	2,364	2,375	2,338	2,338	43,400	2,338
2021-09-21	2,373	2,383	2,322	2,367	73,500	2,367
2021-09-17	2,384	2,405	2,379	2,405	99,700	2,405
2021-09-16	2,414	2,424	2,390	2,401	71,200	2,401
2021-09-15	2,413	2,431	2,400	2,409	45,500	2,409
2021-09-14	2,392	2,463	2,377	2,463	82,900	2,463
2021-09-13	2,333	2,400	2,329	2,388	55,600	2,388
2021-09-10	2,336	2,362	2,333	2,362	69,100	2,362
2021-09-09	2,323	2,338	2,306	2,320	47,600	2,320
2021-09-08	2,288	2,331	2,278	2,331	67,100	2,331
2021-09-07	2,276	2,317	2,262	2,288	64,800	2,288
2021-09-06	2,225	2,268	2,225	2,266	46,800	2,266
2021-09-03	2,205	2,218	2,172	2,215	63,200	2,215
2021-09-02	2,200	2,218	2,179	2,199	40,300	2,199
2021-09-01	2,190	2,210	2,187	2,204	48,300	2,204
2021-08-31	2,175	2,228	2,154	2,195	69,400	2,195
2021-08-30	2,170	2,174	2,136	2,153	56,900	2,153
2021-08-27	2,109	2,127	2,091	2,120	40,700	2,120
2021-08-26	2,138	2,139	2,102	2,114	44,700	2,114
2021-08-25	2,148	2,164	2,117	2,122	31,400	2,122
2021-08-24	2,107	2,163	2,107	2,142	47,100	2,142
2021-08-23	2,071	2,125	2,068	2,107	39,200	2,107
2021-08-20	2,118	2,131	2,070	2,071	32,300	2,071
2021-08-19	2,137	2,168	2,129	2,129	24,600	2,129
2021-08-18	2,155	2,185	2,116	2,161	40,100	2,161
2021-08-17	2,192	2,207	2,159	2,159	23,800	2,159
2021-08-16	2,209	2,219	2,160	2,171	34,300	2,171
2021-08-13	2,228	2,241	2,209	2,237	27,200	2,237
2021-08-12	2,234	2,234	2,205	2,228	47,900	2,228
2021-08-11	2,295	2,300	2,232	2,234	40,600	2,234
2021-08-10	2,212	2,307	2,162	2,276	106,900	2,276
2021-08-06	2,236	2,261	2,218	2,227	46,300	2,227
2021-08-05	2,235	2,273	2,235	2,244	40,000	2,244
2021-08-04	2,282	2,297	2,255	2,280	44,400	2,280
2021-08-03	2,290	2,312	2,277	2,282	51,100	2,282
2021-08-02	2,292	2,325	2,281	2,293	36,400	2,293
2021-07-30	2,288	2,309	2,257	2,292	68,200	2,292
2021-07-29	2,250	2,297	2,237	2,297	46,900	2,297
2021-07-28	2,246	2,272	2,226	2,250	53,600	2,250
2021-07-27	2,252	2,287	2,248	2,266	57,400	2,266
2021-07-26	2,214	2,231	2,205	2,224	77,100	2,224
2021-07-21	2,150	2,179	2,137	2,175	51,100	2,175
2021-07-20	2,141	2,161	2,134	2,150	48,500	2,150
2021-07-19	2,185	2,188	2,153	2,173	49,800	2,173
2021-07-16	2,203	2,235	2,176	2,229	61,000	2,229
2021-07-15	2,218	2,230	2,191	2,227	46,600	2,227
2021-07-14	2,268	2,268	2,227	2,227	58,300	2,227
2021-07-13	2,247	2,299	2,237	2,285	101,500	2,285
2021-07-12	2,209	2,236	2,209	2,236	64,800	2,236
2021-07-09	2,132	2,188	2,125	2,178	87,900	2,178
2021-07-08	2,190	2,215	2,162	2,192	49,300	2,192
2021-07-07	2,214	2,226	2,160	2,190	71,800	2,190
2021-07-06	2,252	2,255	2,216	2,221	26,300	2,221
2021-07-05	2,225	2,253	2,223	2,238	30,300	2,238
2021-07-02	2,189	2,235	2,189	2,225	43,000	2,225
2021-07-01	2,239	2,239	2,170	2,177	34,300	2,177
2021-06-30	2,250	2,279	2,239	2,239	68,100	2,239
2021-06-29	2,196	2,209	2,165	2,209	61,900	2,209
2021-06-28	2,216	2,246	2,186	2,217	74,300	2,217
2021-06-25	2,260	2,260	2,238	2,252	47,200	2,252
2021-06-24	2,238	2,246	2,203	2,210	47,600	2,210
2021-06-23	2,230	2,261	2,226	2,238	69,000	2,238
2021-06-22	2,197	2,225	2,190	2,214	64,200	2,214
2021-06-21	2,124	2,147	2,119	2,126	46,900	2,126
2021-06-18	2,190	2,202	2,164	2,164	54,300	2,164
2021-06-17	2,171	2,195	2,159	2,189	31,900	2,189
2021-06-16	2,169	2,180	2,158	2,170	54,600	2,170
2021-06-15	2,141	2,168	2,141	2,158	52,900	2,158
2021-06-14	2,134	2,156	2,130	2,143	48,600	2,143
2021-06-11	2,147	2,163	2,128	2,134	69,900	2,134
2021-06-10	2,133	2,164	2,117	2,147	54,400	2,147
2021-06-09	2,145	2,150	2,110	2,133	59,100	2,133
2021-06-08	2,079	2,137	2,079	2,133	66,700	2,133
2021-06-07	2,072	2,100	2,063	2,078	48,300	2,078
2021-06-04	2,111	2,111	2,062	2,072	32,100	2,072
2021-06-03	2,085	2,133	2,072	2,100	65,100	2,100
2021-06-02	2,062	2,088	2,047	2,086	53,900	2,086
2021-06-01	2,029	2,088	2,026	2,062	87,400	2,062
2021-05-31	2,019	2,036	1,992	2,013	73,300	2,013
2021-05-28	1,973	2,025	1,968	2,017	92,900	2,017
2021-05-27	1,948	1,970	1,946	1,946	56,200	1,946
2021-05-26	1,971	1,983	1,945	1,948	32,300	1,948
2021-05-25	1,955	1,994	1,953	1,961	44,400	1,961
2021-05-24	1,946	1,978	1,935	1,962	38,400	1,962
2021-05-21	1,950	1,967	1,927	1,943	35,700	1,943
2021-05-20	1,910	1,955	1,910	1,940	40,100	1,940
2021-05-19	1,900	1,931	1,884	1,910	41,800	1,910
2021-05-18	1,900	1,940	1,895	1,913	39,000	1,913
2021-05-17	1,982	1,983	1,830	1,915	127,200	1,915
2021-05-14	1,781	1,816	1,781	1,803	39,700	1,803
2021-05-13	1,798	1,812	1,773	1,777	46,900	1,777
2021-05-12	1,869	1,872	1,818	1,838	55,600	1,838
2021-05-11	1,916	1,933	1,864	1,869	53,900	1,869
2021-05-10	1,900	1,949	1,898	1,928	49,000	1,928
2021-05-07	1,907	1,917	1,899	1,908	31,000	1,908
2021-05-06	1,873	1,908	1,860	1,907	49,300	1,907
2021-04-30	1,859	1,904	1,859	1,891	67,500	1,891
2021-04-28	1,854	1,880	1,840	1,872	64,700	1,872
2021-04-27	1,875	1,885	1,863	1,864	55,300	1,864
2021-04-26	1,900	1,900	1,862	1,872	52,500	1,872
2021-04-23	1,892	1,893	1,861	1,889	46,400	1,889
2021-04-22	1,900	1,919	1,900	1,908	54,100	1,908
2021-04-21	1,885	1,899	1,841	1,878	85,300	1,878
2021-04-20	1,930	1,952	1,907	1,909	76,300	1,909
2021-04-19	1,932	1,948	1,920	1,941	61,100	1,941
2021-04-16	1,950	1,953	1,931	1,934	32,900	1,934
2021-04-15	1,915	1,949	1,914	1,935	42,800	1,935
2021-04-14	1,895	1,946	1,890	1,923	74,700	1,923
2021-04-13	1,894	1,910	1,883	1,895	79,700	1,895
2021-04-12	1,882	1,912	1,866	1,889	51,000	1,889
2021-04-09	1,886	1,892	1,871	1,882	35,200	1,882
2021-04-08	1,852	1,877	1,841	1,870	48,000	1,870
2021-04-07	1,830	1,880	1,825	1,879	51,900	1,879
2021-04-06	1,853	1,865	1,820	1,828	52,700	1,828
2021-04-05	1,890	1,890	1,846	1,865	32,900	1,865
2021-04-02	1,865	1,876	1,849	1,864	37,000	1,864
2021-04-01	1,837	1,870	1,837	1,863	45,700	1,863
2021-03-31	1,822	1,908	1,789	1,849	106,000	1,849
2021-03-30	1,875	1,875	1,828	1,846	53,600	1,846
2021-03-29	1,910	1,914	1,876	1,897	79,900	1,897
2021-03-26	1,884	1,910	1,863	1,903	103,100	1,903
2021-03-25	1,838	1,881	1,831	1,875	48,700	1,875
2021-03-24	1,887	1,912	1,824	1,831	63,500	1,831
2021-03-23	1,899	1,903	1,871	1,881	56,600	1,881
2021-03-22	1,892	1,894	1,860	1,880	43,100	1,880
2021-03-19	1,885	1,900	1,861	1,900	81,300	1,900
2021-03-18	1,873	1,886	1,836	1,875	77,400	1,875
2021-03-17	1,876	1,883	1,862	1,877	43,500	1,877
2021-03-16	1,900	1,900	1,845	1,892	72,000	1,892
2021-03-15	1,872	1,922	1,855	1,913	101,200	1,913
2021-03-12	1,802	1,878	1,791	1,872	81,700	1,872
2021-03-11	1,787	1,818	1,772	1,818	48,500	1,818
2021-03-10	1,815	1,815	1,786	1,802	44,400	1,802
2021-03-09	1,788	1,819	1,765	1,815	40,800	1,815
2021-03-08	1,804	1,805	1,755	1,788	57,500	1,788
2021-03-05	1,768	1,804	1,741	1,804	65,900	1,804
2021-03-04	1,823	1,823	1,784	1,802	51,300	1,802
2021-03-03	1,834	1,847	1,822	1,833	44,100	1,833
2021-03-02	1,860	1,899	1,845	1,865	48,200	1,865
2021-03-01	1,840	1,865	1,837	1,865	45,000	1,865
2021-02-26	1,841	1,850	1,789	1,809	82,600	1,809
2021-02-25	1,830	1,857	1,814	1,847	43,100	1,847
2021-02-24	1,910	1,911	1,811	1,811	70,600	1,811
2021-02-22	1,889	1,944	1,879	1,927	69,300	1,927
2021-02-19	1,875	1,880	1,834	1,869	36,200	1,869
2021-02-18	1,931	1,931	1,865	1,877	49,100	1,877
2021-02-17	1,954	1,972	1,923	1,946	64,300	1,946
2021-02-16	1,960	1,960	1,890	1,933	85,200	1,933
2021-02-15	1,943	1,986	1,928	1,980	45,300	1,980
2021-02-12	1,974	1,989	1,935	1,946	46,400	1,946
2021-02-10	1,990	1,995	1,957	1,974	40,600	1,974
2021-02-09	1,999	2,020	1,962	1,989	60,600	1,989
2021-02-08	2,010	2,025	2,003	2,022	26,000	2,022
2021-02-05	2,000	2,011	1,991	2,009	35,800	2,009
2021-02-04	2,000	2,011	1,984	2,000	16,000	2,000
2021-02-03	1,997	2,029	1,996	2,014	45,600	2,014
2021-02-02	1,986	1,986	1,959	1,979	26,900	1,979
2021-02-01	1,952	1,975	1,952	1,961	25,900	1,961
2021-01-29	2,003	2,032	1,981	1,982	39,800	1,982
2021-01-28	1,982	2,018	1,982	2,005	37,400	2,005
2021-01-27	2,011	2,020	1,990	2,007	38,500	2,007
2021-01-26	2,028	2,036	1,973	1,979	31,700	1,979
2021-01-25	2,013	2,069	2,013	2,035	38,200	2,035
2021-01-22	2,014	2,068	1,998	1,998	56,700	1,998
2021-01-21	1,982	2,042	1,979	2,017	90,700	2,017
2021-01-20	1,944	1,983	1,944	1,952	60,800	1,952
2021-01-19	1,977	1,989	1,941	1,942	53,500	1,942
2021-01-18	2,000	2,005	1,981	1,990	29,700	1,990
2021-01-15	2,063	2,083	2,022	2,022	65,600	2,022
2021-01-14	2,093	2,144	2,066	2,077	62,400	2,077
2021-01-13	2,100	2,159	2,100	2,109	71,500	2,109
2021-01-12	2,044	2,083	2,016	2,083	56,000	2,083
2021-01-08	2,018	2,050	2,008	2,045	43,400	2,045
2021-01-07	2,034	2,049	2,011	2,017	42,600	2,017
2021-01-06	2,002	2,010	1,983	2,005	21,100	2,005
2021-01-05	1,982	2,016	1,982	2,002	24,600	2,002
2021-01-04	2,071	2,071	1,978	2,011	42,500	2,011

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09月
日	月	火	水	木	金	土
« 08月30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