エスペック(6859)の株価時系列情報
エスペック(6859)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2002/12/30 | 396 | 396 | 396 | 396 | 3,000 |
2002/12/27 | 418 | 418 | 408 | 408 | 5,000 |
2002/12/26 | 404 | 407 | 404 | 406 | 8,000 |
2002/12/25 | 381 | 393 | 381 | 393 | 17,000 |
2002/12/24 | 377 | 381 | 374 | 381 | 28,000 |
2002/12/20 | 395 | 395 | 391 | 392 | 23,000 |
2002/12/19 | 396 | 396 | 393 | 396 | 40,000 |
2002/12/18 | 399 | 400 | 398 | 400 | 17,000 |
2002/12/17 | 406 | 407 | 399 | 399 | 20,000 |
2002/12/16 | 407 | 410 | 406 | 406 | 17,000 |
2002/12/13 | 411 | 412 | 405 | 405 | 41,000 |
2002/12/12 | 405 | 410 | 405 | 410 | 11,000 |
2002/12/11 | 409 | 410 | 404 | 410 | 16,000 |
2002/12/10 | 409 | 410 | 409 | 409 | 34,000 |
2002/12/09 | 405 | 409 | 405 | 409 | 6,000 |
2002/12/06 | 404 | 404 | 397 | 404 | 29,000 |
2002/12/05 | 411 | 411 | 401 | 404 | 25,000 |
2002/12/04 | 422 | 422 | 401 | 410 | 30,000 |
2002/12/03 | 431 | 431 | 416 | 417 | 26,000 |
2002/12/02 | 441 | 441 | 416 | 432 | 28,000 |
2002/11/29 | 420 | 446 | 419 | 441 | 35,000 |
2002/11/28 | 409 | 418 | 409 | 418 | 4,000 |
2002/11/27 | 401 | 409 | 401 | 409 | 12,000 |
2002/11/26 | 409 | 414 | 407 | 407 | 14,000 |
2002/11/25 | 382 | 413 | 381 | 408 | 22,000 |
2002/11/22 | 365 | 381 | 364 | 381 | 22,000 |
2002/11/21 | 331 | 355 | 331 | 355 | 49,000 |
2002/11/20 | 324 | 334 | 318 | 329 | 27,000 |
2002/11/19 | 349 | 350 | 318 | 323 | 34,000 |
2002/11/18 | 395 | 397 | 347 | 353 | 31,000 |
2002/11/15 | 407 | 407 | 393 | 393 | 19,000 |
2002/11/14 | 416 | 416 | 401 | 405 | 24,000 |
2002/11/13 | 425 | 431 | 418 | 418 | 14,000 |
2002/11/12 | 430 | 431 | 423 | 431 | 35,000 |
2002/11/11 | 420 | 427 | 420 | 420 | 15,000 |
2002/11/08 | 425 | 425 | 416 | 419 | 26,000 |
2002/11/07 | 430 | 433 | 420 | 420 | 26,000 |
2002/11/06 | 407 | 419 | 407 | 415 | 99,000 |
2002/11/05 | 429 | 442 | 420 | 420 | 73,000 |
2002/11/01 | 492 | 492 | 414 | 439 | 132,000 |
2002/10/31 | 519 | 520 | 505 | 512 | 17,000 |
2002/10/30 | 539 | 543 | 530 | 530 | 4,000 |
2002/10/29 | 530 | 536 | 530 | 535 | 4,000 |
2002/10/28 | 540 | 542 | 537 | 538 | 7,000 |
2002/10/25 | 519 | 530 | 519 | 530 | 12,000 |
2002/10/24 | 520 | 520 | 519 | 519 | 5,000 |
2002/10/23 | 509 | 510 | 500 | 501 | 5,000 |
2002/10/22 | 515 | 515 | 501 | 501 | 5,000 |
2002/10/21 | 487 | 505 | 482 | 505 | 14,000 |
2002/10/18 | 509 | 509 | 507 | 507 | 8,000 |
2002/10/17 | 525 | 525 | 511 | 512 | 6,000 |
2002/10/16 | 505 | 515 | 505 | 515 | 9,000 |
2002/10/15 | 542 | 542 | 501 | 501 | 9,000 |
2002/10/11 | 523 | 527 | 523 | 526 | 5,000 |
2002/10/10 | 502 | 508 | 501 | 508 | 8,000 |
2002/10/09 | 512 | 512 | 501 | 501 | 15,000 |
2002/10/08 | 520 | 520 | 512 | 512 | 4,000 |
2002/10/07 | 521 | 527 | 520 | 523 | 15,000 |
2002/10/04 | 525 | 527 | 521 | 521 | 7,000 |
2002/10/03 | 525 | 540 | 525 | 525 | 7,000 |
2002/10/02 | 564 | 564 | 540 | 540 | 3,000 |
2002/10/01 | 530 | 540 | 516 | 521 | 13,000 |
2002/09/30 | 560 | 561 | 560 | 560 | 5,000 |
2002/09/27 | 574 | 574 | 560 | 560 | 10,000 |
2002/09/26 | 554 | 569 | 554 | 564 | 26,000 |
2002/09/25 | 559 | 559 | 544 | 553 | 11,000 |
2002/09/24 | 570 | 570 | 544 | 544 | 5,000 |
2002/09/20 | 570 | 571 | 560 | 565 | 4,000 |
2002/09/19 | 550 | 579 | 550 | 571 | 12,000 |
2002/09/18 | 542 | 542 | 542 | 542 | 5,000 |
2002/09/17 | 544 | 546 | 542 | 542 | 10,000 |
2002/09/13 | 541 | 541 | 529 | 529 | 26,000 |
2002/09/12 | 541 | 542 | 540 | 540 | 16,000 |
2002/09/11 | 538 | 540 | 534 | 534 | 13,000 |
2002/09/10 | 518 | 532 | 511 | 523 | 26,000 |
2002/09/09 | 512 | 515 | 511 | 511 | 13,000 |
2002/09/06 | 510 | 511 | 504 | 511 | 12,000 |
2002/09/05 | 510 | 515 | 510 | 510 | 9,000 |
2002/09/04 | 505 | 510 | 500 | 510 | 13,000 |
2002/09/03 | 519 | 520 | 508 | 508 | 22,000 |
2002/09/02 | 516 | 519 | 516 | 519 | 9,000 |
2002/08/30 | 526 | 526 | 512 | 526 | 11,000 |
2002/08/29 | 526 | 526 | 517 | 518 | 18,000 |
2002/08/28 | 539 | 539 | 525 | 526 | 12,000 |
2002/08/27 | 544 | 544 | 525 | 530 | 17,000 |
2002/08/26 | 538 | 540 | 527 | 539 | 10,000 |
2002/08/23 | 526 | 529 | 525 | 525 | 16,000 |
2002/08/22 | 525 | 535 | 525 | 535 | 17,000 |
2002/08/21 | 540 | 540 | 531 | 539 | 9,000 |
2002/08/20 | 538 | 538 | 529 | 536 | 13,000 |
2002/08/19 | 544 | 544 | 526 | 528 | 13,000 |
2002/08/16 | 526 | 527 | 525 | 527 | 10,000 |
2002/08/15 | 540 | 540 | 525 | 525 | 6,000 |
2002/08/14 | 525 | 526 | 520 | 520 | 10,000 |
2002/08/13 | 548 | 548 | 520 | 520 | 26,000 |
2002/08/12 | 536 | 536 | 532 | 532 | 8,000 |
2002/08/09 | 524 | 540 | 524 | 531 | 29,000 |
2002/08/08 | 516 | 520 | 516 | 518 | 11,000 |
2002/08/07 | 500 | 518 | 500 | 515 | 11,000 |
2002/08/06 | 508 | 512 | 503 | 510 | 24,000 |
2002/08/05 | 490 | 499 | 490 | 497 | 14,000 |
2002/08/02 | 479 | 489 | 479 | 489 | 20,000 |
2002/08/01 | 481 | 481 | 479 | 479 | 5,000 |
2002/07/31 | 482 | 484 | 480 | 480 | 21,000 |
2002/07/30 | 510 | 510 | 500 | 500 | 3,000 |
2002/07/29 | 481 | 494 | 478 | 490 | 19,000 |
2002/07/26 | 477 | 495 | 472 | 481 | 30,000 |
2002/07/25 | 480 | 484 | 476 | 477 | 36,000 |
2002/07/24 | 481 | 484 | 478 | 478 | 33,000 |
2002/07/23 | 498 | 500 | 490 | 490 | 14,000 |
2002/07/22 | 492 | 500 | 492 | 500 | 21,000 |
2002/07/19 | 520 | 521 | 510 | 510 | 31,000 |
2002/07/18 | 529 | 550 | 520 | 550 | 31,000 |
2002/07/17 | 526 | 529 | 515 | 529 | 16,000 |
2002/07/16 | 525 | 529 | 511 | 516 | 27,000 |
2002/07/15 | 529 | 539 | 528 | 528 | 6,000 |
2002/07/12 | 533 | 540 | 533 | 539 | 7,000 |
2002/07/11 | 569 | 569 | 530 | 530 | 20,000 |
2002/07/10 | 567 | 570 | 567 | 570 | 18,000 |
2002/07/09 | 569 | 569 | 567 | 567 | 10,000 |
2002/07/08 | 555 | 569 | 555 | 569 | 28,000 |
2002/07/05 | 539 | 550 | 539 | 539 | 8,000 |
2002/07/04 | 537 | 538 | 537 | 538 | 3,000 |
2002/07/03 | 525 | 535 | 525 | 535 | 3,000 |
2002/07/02 | 537 | 537 | 522 | 525 | 6,000 |
2002/07/01 | 525 | 538 | 525 | 538 | 4,000 |
2002/06/28 | 513 | 536 | 513 | 536 | 12,000 |
2002/06/27 | 510 | 520 | 505 | 510 | 21,000 |
2002/06/26 | 538 | 538 | 510 | 510 | 15,000 |
2002/06/25 | 516 | 560 | 516 | 522 | 6,000 |
2002/06/24 | 514 | 516 | 506 | 516 | 27,000 |
2002/06/21 | 515 | 516 | 511 | 516 | 6,000 |
2002/06/20 | 520 | 533 | 520 | 523 | 14,000 |
2002/06/19 | 531 | 531 | 527 | 527 | 14,000 |
2002/06/18 | 535 | 535 | 530 | 530 | 5,000 |
2002/06/17 | 557 | 559 | 521 | 530 | 17,000 |
2002/06/14 | 550 | 566 | 550 | 557 | 59,000 |
2002/06/13 | 555 | 577 | 555 | 570 | 11,000 |
2002/06/12 | 567 | 567 | 554 | 555 | 13,000 |
2002/06/11 | 579 | 579 | 567 | 567 | 9,000 |
2002/06/10 | 567 | 574 | 567 | 569 | 13,000 |
2002/06/07 | 570 | 570 | 564 | 567 | 22,000 |
2002/06/06 | 618 | 618 | 587 | 588 | 21,000 |
2002/06/05 | 615 | 615 | 597 | 610 | 5,000 |
2002/06/04 | 614 | 614 | 595 | 595 | 5,000 |
2002/06/03 | 601 | 601 | 601 | 601 | 2,000 |
2002/05/31 | 600 | 607 | 600 | 601 | 8,000 |
2002/05/30 | 618 | 618 | 609 | 616 | 7,000 |
2002/05/29 | 614 | 619 | 614 | 619 | 9,000 |
2002/05/28 | 614 | 614 | 610 | 614 | 12,000 |
2002/05/27 | 588 | 604 | 588 | 604 | 7,000 |
2002/05/24 | 608 | 608 | 581 | 587 | 43,000 |
2002/05/23 | 597 | 620 | 596 | 615 | 21,000 |
2002/05/22 | 596 | 606 | 590 | 590 | 42,000 |
2002/05/21 | 631 | 641 | 599 | 599 | 19,000 |
2002/05/20 | 631 | 631 | 631 | 631 | 3,000 |
2002/05/17 | 645 | 650 | 626 | 630 | 14,000 |
2002/05/16 | 618 | 625 | 618 | 625 | 12,000 |
2002/05/15 | 599 | 604 | 599 | 600 | 8,000 |
2002/05/14 | 599 | 599 | 598 | 598 | 12,000 |
2002/05/13 | 595 | 605 | 595 | 605 | 3,000 |
2002/05/10 | 597 | 605 | 594 | 605 | 10,000 |
2002/05/09 | 583 | 597 | 583 | 597 | 11,000 |
2002/05/07 | 581 | 581 | 560 | 561 | 11,000 |
2002/05/02 | 602 | 602 | 581 | 581 | 52,000 |
2002/05/01 | 585 | 588 | 582 | 582 | 37,000 |
2002/04/30 | 588 | 588 | 585 | 585 | 9,000 |
2002/04/26 | 588 | 588 | 585 | 585 | 9,000 |
2002/04/25 | 586 | 588 | 585 | 588 | 11,000 |
2002/04/24 | 597 | 597 | 585 | 586 | 44,000 |
2002/04/23 | 600 | 600 | 597 | 597 | 15,000 |
2002/04/22 | 600 | 605 | 591 | 605 | 38,000 |
2002/04/19 | 609 | 609 | 597 | 597 | 28,000 |
2002/04/18 | 616 | 616 | 610 | 613 | 15,000 |
2002/04/17 | 611 | 617 | 610 | 617 | 12,000 |
2002/04/16 | 594 | 603 | 594 | 603 | 10,000 |
2002/04/15 | 605 | 605 | 578 | 593 | 11,000 |
2002/04/12 | 619 | 619 | 619 | 619 | 1,000 |
2002/04/11 | 622 | 622 | 622 | 622 | 2,000 |
2002/04/10 | 639 | 639 | 619 | 622 | 11,000 |
2002/04/09 | 625 | 625 | 619 | 619 | 5,000 |
2002/04/08 | 622 | 627 | 622 | 627 | 6,000 |
2002/04/05 | 618 | 620 | 618 | 620 | 6,000 |
2002/04/04 | 596 | 618 | 596 | 618 | 13,000 |
2002/04/03 | 604 | 605 | 595 | 595 | 6,000 |
2002/04/02 | 601 | 624 | 601 | 624 | 9,000 |
2002/04/01 | 640 | 640 | 640 | 640 | 1,000 |
2002/03/29 | 656 | 656 | 640 | 640 | 4,000 |
2002/03/28 | 650 | 656 | 640 | 656 | 17,000 |
2002/03/27 | 653 | 653 | 623 | 636 | 9,000 |
2002/03/26 | 667 | 670 | 661 | 661 | 14,000 |
2002/03/25 | 675 | 685 | 672 | 672 | 16,000 |
2002/03/22 | 679 | 684 | 675 | 675 | 18,000 |
2002/03/20 | 690 | 690 | 671 | 684 | 17,000 |
2002/03/19 | 670 | 677 | 669 | 677 | 20,000 |
2002/03/18 | 665 | 670 | 664 | 664 | 20,000 |
2002/03/15 | 657 | 665 | 655 | 655 | 41,000 |
2002/03/14 | 652 | 659 | 652 | 659 | 25,000 |
2002/03/13 | 642 | 659 | 642 | 658 | 23,000 |
2002/03/12 | 660 | 660 | 637 | 637 | 37,000 |
2002/03/11 | 640 | 648 | 636 | 644 | 36,000 |
2002/03/08 | 625 | 635 | 625 | 635 | 62,000 |
2002/03/07 | 600 | 631 | 599 | 619 | 24,000 |
2002/03/06 | 591 | 601 | 587 | 600 | 28,000 |
2002/03/05 | 620 | 625 | 597 | 597 | 27,000 |
2002/03/04 | 590 | 606 | 590 | 601 | 20,000 |
2002/03/01 | 581 | 582 | 559 | 578 | 34,000 |
2002/02/28 | 555 | 580 | 555 | 580 | 7,000 |
2002/02/27 | 580 | 580 | 555 | 555 | 13,000 |
2002/02/26 | 575 | 580 | 574 | 574 | 12,000 |
2002/02/25 | 561 | 561 | 559 | 559 | 4,000 |
2002/02/22 | 558 | 558 | 541 | 543 | 7,000 |
2002/02/21 | 540 | 560 | 540 | 548 | 4,000 |
2002/02/20 | 536 | 547 | 524 | 547 | 6,000 |
2002/02/19 | 515 | 516 | 515 | 516 | 5,000 |
2002/02/18 | 543 | 563 | 525 | 525 | 8,000 |
2002/02/15 | 549 | 549 | 535 | 537 | 9,000 |
2002/02/14 | 542 | 554 | 542 | 551 | 19,000 |
2002/02/13 | 535 | 541 | 535 | 541 | 13,000 |
2002/02/12 | 512 | 520 | 505 | 520 | 9,000 |
2002/02/08 | 500 | 507 | 500 | 502 | 13,000 |
2002/02/07 | 495 | 495 | 494 | 494 | 12,000 |
2002/02/06 | 475 | 481 | 475 | 480 | 7,000 |
2002/02/05 | 500 | 500 | 475 | 475 | 17,000 |
2002/02/04 | 505 | 505 | 505 | 505 | 3,000 |
2002/02/01 | 505 | 505 | 505 | 505 | 3,000 |
2002/01/31 | 505 | 505 | 504 | 504 | 7,000 |
2002/01/30 | 516 | 516 | 505 | 505 | 4,000 |
2002/01/29 | 510 | 516 | 510 | 516 | 5,000 |
2002/01/28 | 516 | 516 | 510 | 516 | 8,000 |
2002/01/25 | 497 | 501 | 497 | 501 | 4,000 |
2002/01/24 | 491 | 511 | 491 | 497 | 10,000 |
2002/01/23 | 505 | 505 | 501 | 501 | 7,000 |
2002/01/22 | 510 | 510 | 500 | 507 | 11,000 |
2002/01/21 | 472 | 498 | 472 | 497 | 8,000 |
2002/01/18 | 464 | 466 | 461 | 466 | 12,000 |
2002/01/17 | 458 | 471 | 458 | 470 | 14,000 |
2002/01/16 | 490 | 490 | 452 | 457 | 37,000 |
2002/01/15 | 492 | 511 | 490 | 491 | 6,000 |
2002/01/11 | 500 | 500 | 492 | 492 | 14,000 |
2002/01/10 | 500 | 500 | 496 | 496 | 7,000 |
2002/01/09 | 500 | 500 | 499 | 500 | 7,000 |
2002/01/08 | 510 | 510 | 503 | 507 | 5,000 |
2002/01/07 | 502 | 509 | 499 | 499 | 38,000 |
2002/01/04 | 500 | 509 | 499 | 499 | 15,000 |