6859 エスペック(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,347	2,371	2,335	2,359	73,400	2,359
2023-12-28	2,302	2,337	2,294	2,337	42,400	2,337
2023-12-27	2,299	2,305	2,286	2,304	37,800	2,304
2023-12-26	2,283	2,298	2,272	2,290	58,100	2,290
2023-12-25	2,309	2,309	2,268	2,283	67,300	2,283
2023-12-22	2,272	2,290	2,266	2,286	54,500	2,286
2023-12-21	2,250	2,270	2,244	2,248	55,100	2,248
2023-12-20	2,250	2,288	2,250	2,283	76,000	2,283
2023-12-19	2,254	2,254	2,210	2,239	58,500	2,239
2023-12-18	2,263	2,263	2,200	2,236	57,800	2,236
2023-12-15	2,260	2,265	2,235	2,261	64,400	2,261
2023-12-14	2,290	2,307	2,206	2,215	74,500	2,215
2023-12-13	2,283	2,315	2,283	2,302	54,600	2,302
2023-12-12	2,268	2,281	2,248	2,262	84,400	2,262
2023-12-11	2,234	2,248	2,225	2,247	41,600	2,247
2023-12-08	2,224	2,240	2,189	2,201	73,000	2,201
2023-12-07	2,271	2,271	2,222	2,222	40,000	2,222
2023-12-06	2,270	2,297	2,255	2,290	53,000	2,290
2023-12-05	2,326	2,327	2,264	2,264	63,600	2,264
2023-12-04	2,334	2,346	2,307	2,327	55,800	2,327
2023-12-01	2,384	2,384	2,326	2,340	59,800	2,340
2023-11-30	2,314	2,367	2,314	2,362	80,900	2,362
2023-11-29	2,313	2,332	2,302	2,320	69,000	2,320
2023-11-28	2,360	2,369	2,311	2,329	80,400	2,329
2023-11-27	2,277	2,381	2,277	2,360	193,600	2,360
2023-11-24	2,266	2,295	2,256	2,277	82,000	2,277
2023-11-22	2,289	2,330	2,262	2,266	93,300	2,266
2023-11-21	2,272	2,298	2,263	2,289	87,600	2,289
2023-11-20	2,281	2,327	2,269	2,274	82,800	2,274
2023-11-17	2,255	2,287	2,247	2,281	58,300	2,281
2023-11-16	2,308	2,316	2,273	2,274	92,100	2,274
2023-11-15	2,296	2,328	2,255	2,311	121,800	2,311
2023-11-14	2,230	2,273	2,206	2,229	121,900	2,229
2023-11-13	2,336	2,350	2,183	2,196	168,500	2,196
2023-11-10	2,282	2,322	2,245	2,304	111,400	2,304
2023-11-09	2,282	2,291	2,266	2,282	56,700	2,282
2023-11-08	2,272	2,280	2,237	2,262	149,900	2,262
2023-11-07	2,300	2,301	2,241	2,250	69,800	2,250
2023-11-06	2,277	2,291	2,253	2,288	55,200	2,288
2023-11-02	2,255	2,255	2,224	2,234	44,000	2,234
2023-11-01	2,248	2,258	2,208	2,212	80,200	2,212
2023-10-31	2,195	2,203	2,150	2,200	64,700	2,200
2023-10-30	2,200	2,208	2,172	2,194	119,200	2,194
2023-10-27	2,180	2,206	2,164	2,206	55,800	2,206
2023-10-26	2,169	2,184	2,124	2,139	49,700	2,139
2023-10-25	2,196	2,207	2,174	2,190	72,300	2,190
2023-10-24	2,170	2,180	2,108	2,175	70,100	2,175
2023-10-23	2,197	2,205	2,165	2,165	41,700	2,165
2023-10-20	2,228	2,233	2,193	2,209	50,200	2,209
2023-10-19	2,246	2,257	2,226	2,231	41,100	2,231
2023-10-18	2,287	2,294	2,264	2,286	27,400	2,286
2023-10-17	2,274	2,301	2,263	2,284	49,500	2,284
2023-10-16	2,241	2,269	2,223	2,234	81,300	2,234
2023-10-13	2,338	2,343	2,281	2,286	54,300	2,286
2023-10-12	2,299	2,333	2,294	2,333	59,400	2,333
2023-10-11	2,319	2,319	2,280	2,299	62,900	2,299
2023-10-10	2,248	2,304	2,248	2,299	91,000	2,299
2023-10-06	2,240	2,256	2,235	2,239	47,400	2,239
2023-10-05	2,262	2,274	2,230	2,253	56,400	2,253
2023-10-04	2,229	2,259	2,215	2,225	72,700	2,225
2023-10-03	2,357	2,357	2,292	2,292	84,900	2,292
2023-10-02	2,401	2,442	2,361	2,361	158,800	2,361
2023-09-29	2,399	2,430	2,387	2,402	100,100	2,402
2023-09-28	2,406	2,406	2,359	2,389	87,800	2,389
2023-09-27	2,371	2,425	2,347	2,423	77,600	2,423
2023-09-26	2,400	2,400	2,370	2,385	39,700	2,385
2023-09-25	2,362	2,393	2,350	2,393	44,700	2,393
2023-09-22	2,347	2,391	2,340	2,378	61,700	2,378
2023-09-21	2,389	2,403	2,354	2,372	72,500	2,372
2023-09-20	2,444	2,450	2,403	2,408	67,400	2,408
2023-09-19	2,438	2,438	2,400	2,435	61,300	2,435
2023-09-15	2,445	2,460	2,416	2,449	73,500	2,449
2023-09-14	2,415	2,439	2,395	2,434	52,700	2,434
2023-09-13	2,439	2,455	2,415	2,415	62,900	2,415
2023-09-12	2,493	2,496	2,445	2,456	75,400	2,456
2023-09-11	2,499	2,516	2,453	2,461	102,100	2,461
2023-09-08	2,467	2,508	2,456	2,499	146,300	2,499
2023-09-07	2,462	2,481	2,438	2,451	102,700	2,451
2023-09-06	2,441	2,480	2,441	2,480	105,000	2,480
2023-09-05	2,437	2,437	2,403	2,434	96,300	2,434
2023-09-04	2,417	2,417	2,379	2,411	118,100	2,411
2023-09-01	2,291	2,341	2,291	2,324	68,500	2,324
2023-08-31	2,300	2,306	2,273	2,294	75,700	2,294
2023-08-30	2,272	2,321	2,268	2,308	102,600	2,308
2023-08-29	2,246	2,268	2,243	2,260	27,800	2,260
2023-08-28	2,244	2,266	2,234	2,260	49,300	2,260
2023-08-25	2,210	2,235	2,191	2,220	36,200	2,220
2023-08-24	2,230	2,256	2,226	2,226	54,000	2,226
2023-08-23	2,182	2,224	2,182	2,224	33,500	2,224
2023-08-22	2,163	2,202	2,151	2,202	54,700	2,202
2023-08-21	2,158	2,169	2,144	2,149	35,300	2,149
2023-08-18	2,160	2,174	2,150	2,158	63,800	2,158
2023-08-17	2,224	2,224	2,158	2,200	56,900	2,200
2023-08-16	2,234	2,252	2,229	2,229	43,400	2,229
2023-08-15	2,240	2,268	2,240	2,264	37,800	2,264
2023-08-14	2,329	2,329	2,226	2,237	123,700	2,237
2023-08-10	2,419	2,445	2,322	2,323	339,400	2,323
2023-08-09	2,290	2,299	2,263	2,282	60,100	2,282
2023-08-08	2,345	2,355	2,316	2,316	77,000	2,316
2023-08-07	2,258	2,310	2,257	2,308	82,300	2,308
2023-08-04	2,260	2,272	2,248	2,258	41,400	2,258
2023-08-03	2,300	2,300	2,268	2,272	89,600	2,272
2023-08-02	2,354	2,366	2,322	2,326	69,000	2,326
2023-08-01	2,361	2,384	2,360	2,381	70,000	2,381
2023-07-31	2,365	2,376	2,350	2,365	88,100	2,365
2023-07-28	2,316	2,340	2,290	2,321	61,100	2,321
2023-07-27	2,340	2,342	2,311	2,332	44,000	2,332
2023-07-26	2,338	2,365	2,328	2,351	86,300	2,351
2023-07-25	2,322	2,340	2,310	2,331	66,300	2,331
2023-07-24	2,322	2,333	2,304	2,307	48,800	2,307
2023-07-21	2,299	2,318	2,294	2,302	47,400	2,302
2023-07-20	2,321	2,329	2,291	2,295	54,500	2,295
2023-07-19	2,333	2,340	2,307	2,328	50,200	2,328
2023-07-18	2,292	2,322	2,292	2,314	63,600	2,314
2023-07-14	2,288	2,302	2,271	2,281	51,600	2,281
2023-07-13	2,260	2,279	2,230	2,269	39,100	2,269
2023-07-12	2,315	2,315	2,245	2,247	41,000	2,247
2023-07-11	2,330	2,341	2,299	2,300	111,300	2,300
2023-07-10	2,324	2,348	2,310	2,331	129,700	2,331
2023-07-07	2,270	2,308	2,250	2,274	83,400	2,274
2023-07-06	2,250	2,299	2,244	2,283	67,700	2,283
2023-07-05	2,260	2,289	2,245	2,275	37,500	2,275
2023-07-04	2,300	2,316	2,284	2,284	31,300	2,284
2023-07-03	2,330	2,332	2,304	2,317	54,500	2,317
2023-06-30	2,311	2,318	2,272	2,282	53,000	2,282
2023-06-29	2,293	2,327	2,293	2,318	35,800	2,318
2023-06-28	2,276	2,287	2,254	2,284	34,700	2,284
2023-06-27	2,282	2,282	2,229	2,243	35,000	2,243
2023-06-26	2,312	2,337	2,282	2,282	59,200	2,282
2023-06-23	2,351	2,377	2,303	2,317	56,600	2,317
2023-06-22	2,356	2,379	2,337	2,338	89,900	2,338
2023-06-21	2,335	2,371	2,319	2,345	77,300	2,345
2023-06-20	2,332	2,348	2,291	2,344	59,900	2,344
2023-06-19	2,347	2,347	2,300	2,332	89,600	2,332
2023-06-16	2,330	2,358	2,320	2,347	72,800	2,347
2023-06-15	2,372	2,384	2,343	2,345	66,500	2,345
2023-06-14	2,375	2,390	2,341	2,349	117,800	2,349
2023-06-13	2,308	2,375	2,304	2,364	204,900	2,364
2023-06-12	2,201	2,274	2,196	2,259	179,400	2,259
2023-06-09	2,129	2,196	2,115	2,185	99,400	2,185
2023-06-08	2,193	2,193	2,105	2,117	48,900	2,117
2023-06-07	2,197	2,211	2,164	2,164	61,900	2,164
2023-06-06	2,189	2,191	2,146	2,182	54,100	2,182
2023-06-05	2,210	2,228	2,189	2,219	140,500	2,219
2023-06-02	2,064	2,160	2,064	2,156	163,600	2,156
2023-06-01	2,022	2,064	2,014	2,059	87,500	2,059
2023-05-31	2,050	2,057	2,009	2,020	100,300	2,020
2023-05-30	2,043	2,064	2,036	2,064	117,200	2,064
2023-05-29	2,075	2,075	2,039	2,043	84,700	2,043
2023-05-26	2,042	2,057	2,031	2,039	64,200	2,039
2023-05-25	2,020	2,049	2,004	2,042	61,800	2,042
2023-05-24	2,043	2,046	2,017	2,030	48,300	2,030
2023-05-23	2,074	2,074	2,040	2,052	56,700	2,052
2023-05-22	2,060	2,080	2,052	2,065	53,000	2,065
2023-05-19	2,061	2,077	2,052	2,058	98,200	2,058
2023-05-18	2,068	2,075	2,052	2,063	74,300	2,063
2023-05-17	2,060	2,077	2,048	2,068	63,600	2,068
2023-05-16	2,087	2,087	2,037	2,067	53,500	2,067
2023-05-15	2,092	2,116	2,072	2,077	77,100	2,077
2023-05-12	2,021	2,050	2,015	2,048	38,600	2,048
2023-05-11	2,050	2,068	2,018	2,025	47,300	2,025
2023-05-10	2,095	2,095	2,048	2,076	54,200	2,076
2023-05-09	2,083	2,107	2,083	2,105	33,400	2,105
2023-05-08	2,077	2,093	2,074	2,080	32,700	2,080
2023-05-02	2,067	2,096	2,061	2,092	24,200	2,092
2023-05-01	2,069	2,080	2,059	2,067	20,100	2,067
2023-04-28	2,037	2,054	2,023	2,048	44,200	2,048
2023-04-27	1,988	2,001	1,980	1,997	21,900	1,997
2023-04-26	1,995	2,005	1,973	1,988	45,600	1,988
2023-04-25	2,023	2,041	2,018	2,020	20,600	2,020
2023-04-24	2,013	2,019	2,000	2,014	18,000	2,014
2023-04-21	2,001	2,041	1,991	2,019	22,600	2,019
2023-04-20	1,990	2,019	1,990	2,008	24,100	2,008
2023-04-19	2,016	2,016	1,985	2,011	43,000	2,011
2023-04-18	2,040	2,040	2,023	2,028	27,000	2,028
2023-04-17	2,019	2,019	1,985	2,010	30,900	2,010
2023-04-14	2,020	2,026	2,002	2,004	58,100	2,004
2023-04-13	2,028	2,028	2,006	2,013	43,400	2,013
2023-04-12	2,027	2,037	2,020	2,028	20,500	2,028
2023-04-11	2,011	2,026	2,001	2,021	41,100	2,021
2023-04-10	2,025	2,029	1,995	1,998	37,800	1,998
2023-04-07	2,001	2,023	1,998	2,013	26,100	2,013
2023-04-06	1,973	1,993	1,965	1,982	45,100	1,982
2023-04-05	2,035	2,048	1,988	2,003	35,700	2,003
2023-04-04	2,014	2,050	2,014	2,050	38,700	2,050
2023-04-03	2,050	2,050	2,016	2,024	46,300	2,024
2023-03-31	2,005	2,038	2,005	2,035	35,100	2,035
2023-03-30	2,022	2,022	1,992	2,005	36,000	2,005
2023-03-29	2,015	2,043	1,999	2,040	55,100	2,040
2023-03-28	2,002	2,021	1,998	2,008	49,300	2,008
2023-03-27	2,030	2,030	2,000	2,001	30,500	2,001
2023-03-24	2,006	2,019	1,979	2,013	33,900	2,013
2023-03-23	1,990	1,991	1,961	1,988	34,700	1,988
2023-03-22	1,968	2,008	1,968	1,998	58,400	1,998
2023-03-20	1,990	1,990	1,928	1,930	79,700	1,930
2023-03-17	1,997	2,015	1,986	2,004	83,800	2,004
2023-03-16	1,990	2,013	1,981	1,995	34,100	1,995
2023-03-15	2,004	2,047	2,004	2,029	33,300	2,029
2023-03-14	2,008	2,032	1,993	2,015	83,100	2,015
2023-03-13	2,019	2,034	2,007	2,034	55,600	2,034
2023-03-10	2,061	2,094	2,054	2,064	81,500	2,064
2023-03-09	2,100	2,117	2,092	2,103	52,100	2,103
2023-03-08	2,060	2,108	2,059	2,089	58,700	2,089
2023-03-07	2,061	2,090	2,053	2,082	49,900	2,082
2023-03-06	2,050	2,064	2,041	2,062	92,100	2,062
2023-03-03	2,002	2,048	2,002	2,044	45,800	2,044
2023-03-02	2,020	2,026	1,995	2,000	43,800	2,000
2023-03-01	2,012	2,026	2,001	2,021	46,500	2,021
2023-02-28	2,039	2,039	2,016	2,031	32,700	2,031
2023-02-27	2,027	2,033	2,010	2,029	32,100	2,029
2023-02-24	2,007	2,046	2,007	2,043	34,700	2,043
2023-02-22	1,971	2,004	1,968	1,992	30,200	1,992
2023-02-21	2,012	2,012	1,985	1,998	35,200	1,998
2023-02-20	2,000	2,036	2,000	2,029	44,400	2,029
2023-02-17	2,035	2,044	2,006	2,006	19,800	2,006
2023-02-16	2,028	2,057	2,025	2,056	43,000	2,056
2023-02-15	2,013	2,025	2,004	2,022	39,500	2,022
2023-02-14	2,051	2,059	1,991	2,013	86,600	2,013
2023-02-13	2,080	2,093	2,049	2,051	23,500	2,051
2023-02-10	2,072	2,105	2,051	2,092	37,300	2,092
2023-02-09	2,049	2,079	2,033	2,076	26,200	2,076
2023-02-08	2,042	2,057	2,032	2,054	35,900	2,054
2023-02-07	2,058	2,076	2,044	2,050	62,100	2,050
2023-02-06	2,050	2,060	2,044	2,051	33,700	2,051
2023-02-03	2,040	2,069	2,034	2,043	26,000	2,043
2023-02-02	2,020	2,079	2,020	2,040	35,300	2,040
2023-02-01	2,021	2,049	2,021	2,022	24,200	2,022
2023-01-31	2,000	2,029	2,000	2,016	35,200	2,016
2023-01-30	2,027	2,032	2,000	2,000	34,000	2,000
2023-01-27	2,022	2,032	2,000	2,001	51,200	2,001
2023-01-26	2,027	2,048	2,014	2,032	67,900	2,032
2023-01-25	1,976	1,981	1,959	1,974	21,100	1,974
2023-01-24	1,946	1,986	1,940	1,976	59,000	1,976
2023-01-23	1,907	1,926	1,896	1,918	24,100	1,918
2023-01-20	1,884	1,893	1,874	1,888	23,400	1,888
2023-01-19	1,897	1,910	1,872	1,897	25,800	1,897
2023-01-18	1,865	1,906	1,857	1,889	30,700	1,889
2023-01-17	1,838	1,872	1,838	1,866	17,400	1,866
2023-01-16	1,821	1,859	1,821	1,839	32,600	1,839
2023-01-13	1,883	1,888	1,850	1,852	30,300	1,852
2023-01-12	1,897	1,906	1,888	1,896	27,900	1,896
2023-01-11	1,879	1,889	1,874	1,889	19,700	1,889
2023-01-10	1,826	1,871	1,826	1,862	48,200	1,862
2023-01-06	1,806	1,831	1,797	1,824	41,800	1,824
2023-01-05	1,834	1,837	1,811	1,817	31,800	1,817
2023-01-04	1,898	1,898	1,835	1,835	17,400	1,835

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04月
日	月	火	水	木	金	土
« 03月29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