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 |
|---|---|---|---|---|---|
| 1987/12/28 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 |
| 1987/12/26 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 |
| 1987/12/25 | 1,620 | 1,690 | 1,600 | 1,680 | 16,000 |
| 1987/12/24 | 1,700 | 1,700 | 1,620 | 1,620 | 6,000 |
| 1987/12/23 | 1,570 | 1,690 | 1,570 | 1,690 | 11,000 |
| 1987/12/22 | 1,600 | 1,610 | 1,580 | 1,600 | 10,000 |
| 1987/12/21 | 1,590 | 1,600 | 1,590 | 1,600 | 2,000 |
| 1987/12/18 | 1,620 | 1,620 | 1,620 | 1,620 | 4,000 |
| 1987/12/17 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 |
| 1987/12/16 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 |
| 1987/12/15 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1987/12/14 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 |
| 1987/12/11 | 1,560 | 1,570 | 1,560 | 1,570 | 6,000 |
| 1987/12/10 | 1,650 | 1,650 | 1,650 | 1,650 | 8,000 |
| 1987/12/09 | 1,620 | 1,650 | 1,600 | 1,650 | 10,000 |
| 1987/12/07 | 1,590 | 1,590 | 1,480 | 1,480 | 12,000 |
| 1987/12/05 | 1,580 | 1,590 | 1,550 | 1,580 | 5,000 |
| 1987/12/04 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1987/12/03 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1987/12/01 | 1,630 | 1,650 | 1,630 | 1,650 | 5,000 |
| 1987/11/30 | 1,660 | 1,660 | 1,650 | 1,650 | 6,000 |
| 1987/11/28 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 1987/11/27 | 1,680 | 1,700 | 1,680 | 1,700 | 4,000 |
| 1987/11/26 | 1,750 | 1,750 | 1,710 | 1,710 | 4,000 |
| 1987/11/25 | 1,700 | 1,750 | 1,680 | 1,750 | 14,000 |
| 1987/11/24 | 1,670 | 1,700 | 1,640 | 1,700 | 4,000 |
| 1987/11/20 | 1,660 | 1,670 | 1,660 | 1,670 | 3,000 |
| 1987/11/19 | 1,620 | 1,660 | 1,620 | 1,660 | 2,000 |
| 1987/11/18 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 1987/11/17 | 1,660 | 1,660 | 1,650 | 1,650 | 5,000 |
| 1987/11/16 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1987/11/13 | 1,630 | 1,630 | 1,630 | 1,630 | 5,000 |
| 1987/11/11 | 1,550 | 1,550 | 1,450 | 1,470 | 18,000 |
| 1987/11/10 | 1,570 | 1,570 | 1,560 | 1,560 | 3,000 |
| 1987/11/09 | 1,550 | 1,550 | 1,550 | 1,550 | 55,000 |
| 1987/11/05 | 1,710 | 1,710 | 1,700 | 1,700 | 13,000 |
| 1987/11/04 | 1,720 | 1,720 | 1,710 | 1,710 | 4,000 |
| 1987/11/02 | 1,710 | 1,750 | 1,710 | 1,750 | 3,000 |
| 1987/10/31 | 1,650 | 1,650 | 1,650 | 1,650 | 20,000 |
| 1987/10/30 | 1,720 | 1,720 | 1,640 | 1,660 | 20,000 |
| 1987/10/28 | 1,740 | 1,800 | 1,740 | 1,800 | 23,000 |
| 1987/10/27 | 1,820 | 1,820 | 1,720 | 1,740 | 15,000 |
| 1987/10/26 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 |
| 1987/10/23 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 |
| 1987/10/21 | 2,000 | 2,000 | 2,000 | 2,000 | 27,000 |
| 1987/10/19 | 2,040 | 2,040 | 2,040 | 2,040 | 7,000 |
| 1987/10/16 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 |
| 1987/10/14 | 2,150 | 2,150 | 2,140 | 2,150 | 7,000 |
| 1987/10/13 | 2,170 | 2,170 | 2,170 | 2,170 | 2,000 |
| 1987/10/12 | 2,170 | 2,170 | 2,170 | 2,170 | 8,000 |
| 1987/10/09 | 2,240 | 2,240 | 2,150 | 2,170 | 13,000 |
| 1987/10/08 | 2,240 | 2,240 | 2,200 | 2,200 | 7,000 |
| 1987/10/07 | 2,250 | 2,250 | 2,160 | 2,160 | 11,000 |
| 1987/10/06 | 2,160 | 2,300 | 2,110 | 2,250 | 28,000 |
| 1987/10/05 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 |
| 1987/10/03 | 2,200 | 2,240 | 2,200 | 2,240 | 3,000 |
| 1987/10/02 | 2,150 | 2,160 | 2,140 | 2,160 | 11,000 |
| 1987/10/01 | 2,250 | 2,250 | 2,110 | 2,110 | 24,000 |
| 1987/09/30 | 2,140 | 2,270 | 2,100 | 2,270 | 21,000 |
| 1987/09/29 | 2,110 | 2,150 | 2,110 | 2,150 | 7,000 |
| 1987/09/28 | 2,100 | 2,150 | 2,100 | 2,150 | 10,000 |
| 1987/09/26 | 2,100 | 2,110 | 2,060 | 2,100 | 28,000 |
| 1987/09/25 | 2,090 | 2,100 | 2,060 | 2,100 | 28,000 |
| 1987/09/17 | 2,250 | 2,250 | 2,230 | 2,230 | 2,000 |
| 1987/09/16 | 2,260 | 2,290 | 2,250 | 2,280 | 6,000 |
| 1987/09/14 | 2,300 | 2,300 | 2,270 | 2,300 | 7,000 |
| 1987/09/11 | 2,210 | 2,300 | 2,190 | 2,300 | 40,000 |
| 1987/09/10 | 2,220 | 2,220 | 2,180 | 2,180 | 18,000 |
| 1987/09/09 | 2,210 | 2,240 | 2,180 | 2,180 | 22,000 |
| 1987/09/08 | 2,100 | 2,100 | 2,100 | 2,100 | 15,000 |
| 1987/09/07 | 2,110 | 2,110 | 2,080 | 2,080 | 23,000 |
| 1987/09/05 | 2,170 | 2,200 | 2,070 | 2,070 | 27,000 |
| 1987/09/04 | 2,150 | 2,200 | 2,150 | 2,170 | 10,000 |
| 1987/09/03 | 2,160 | 2,180 | 2,130 | 2,180 | 11,000 |
| 1987/09/02 | 2,210 | 2,210 | 2,160 | 2,160 | 8,000 |
| 1987/09/01 | 2,240 | 2,250 | 2,240 | 2,250 | 5,000 |
| 1987/08/31 | 2,200 | 2,230 | 2,200 | 2,200 | 11,000 |
| 1987/08/29 | 2,160 | 2,170 | 2,160 | 2,170 | 5,000 |
| 1987/08/28 | 2,200 | 2,200 | 2,150 | 2,160 | 23,000 |
| 1987/08/27 | 2,300 | 2,300 | 2,250 | 2,250 | 18,000 |
| 1987/08/26 | 2,300 | 2,360 | 2,270 | 2,270 | 20,000 |
| 1987/08/25 | 2,340 | 2,340 | 2,280 | 2,290 | 19,000 |
| 1987/08/24 | 2,230 | 2,230 | 2,120 | 2,120 | 8,000 |
| 1987/08/22 | 2,270 | 2,270 | 2,200 | 2,250 | 11,000 |
| 1987/08/21 | 2,370 | 2,400 | 2,260 | 2,260 | 22,000 |
| 1987/08/20 | 2,290 | 2,350 | 2,260 | 2,340 | 20,000 |
| 1987/08/19 | 2,210 | 2,350 | 2,210 | 2,350 | 48,000 |
| 1987/08/18 | 2,540 | 2,540 | 2,450 | 2,450 | 37,000 |
| 1987/08/17 | 2,570 | 2,580 | 2,500 | 2,570 | 134,000 |
| 1987/08/14 | 2,380 | 2,690 | 2,380 | 2,590 | 155,000 |
| 1987/08/13 | 2,290 | 2,300 | 2,250 | 2,300 | 98,000 |
| 1987/08/12 | 2,250 | 2,250 | 2,140 | 2,250 | 16,000 |
| 1987/08/11 | 2,280 | 2,280 | 2,200 | 2,250 | 17,000 |
| 1987/08/10 | 2,390 | 2,390 | 2,300 | 2,300 | 74,000 |
| 1987/08/07 | 2,130 | 2,310 | 2,120 | 2,310 | 168,000 |
| 1987/08/06 | 2,080 | 2,180 | 2,080 | 2,110 | 62,000 |
| 1987/08/05 | 2,080 | 2,090 | 2,060 | 2,080 | 16,000 |
| 1987/08/04 | 2,090 | 2,100 | 2,090 | 2,100 | 14,000 |
| 1987/08/03 | 2,100 | 2,170 | 2,070 | 2,100 | 37,000 |
| 1987/08/01 | 2,060 | 2,100 | 2,030 | 2,100 | 27,000 |
| 1987/07/31 | 1,980 | 2,100 | 1,980 | 2,050 | 198,000 |
| 1987/07/30 | 2,000 | 2,000 | 1,970 | 2,000 | 42,000 |
| 1987/07/29 | 1,860 | 2,030 | 1,850 | 2,030 | 69,000 |
| 1987/07/28 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 |
| 1987/07/25 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 |
| 1987/07/24 | 1,800 | 1,840 | 1,800 | 1,840 | 3,000 |
| 1987/07/23 | 1,850 | 1,850 | 1,800 | 1,810 | 6,000 |
| 1987/07/22 | 1,850 | 1,900 | 1,840 | 1,840 | 35,000 |
| 1987/07/21 | 1,800 | 1,850 | 1,800 | 1,850 | 17,000 |
| 1987/07/20 | 1,810 | 1,820 | 1,800 | 1,800 | 6,000 |
| 1987/07/17 | 1,740 | 1,800 | 1,740 | 1,800 | 34,000 |
| 1987/07/16 | 1,740 | 1,740 | 1,730 | 1,730 | 2,000 |
| 1987/07/15 | 1,750 | 1,750 | 1,710 | 1,740 | 31,000 |
| 1987/07/14 | 1,750 | 1,750 | 1,750 | 1,750 | 49,000 |
| 1987/07/13 | 1,820 | 1,820 | 1,750 | 1,750 | 143,000 |
| 1987/07/10 | 1,800 | 1,820 | 1,800 | 1,820 | 4,000 |
| 1987/07/09 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 |
| 1987/07/08 | 1,820 | 1,820 | 1,770 | 1,770 | 4,000 |
| 1987/07/07 | 1,850 | 1,850 | 1,850 | 1,850 | 10,000 |
| 1987/07/06 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1987/07/04 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
| 1987/07/03 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 1987/07/02 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1987/07/01 | 1,880 | 1,930 | 1,850 | 1,930 | 15,000 |
| 1987/06/30 | 1,900 | 1,910 | 1,880 | 1,880 | 15,000 |
| 1987/06/29 | 1,960 | 1,960 | 1,950 | 1,950 | 7,000 |
| 1987/06/27 | 2,000 | 2,000 | 1,950 | 1,950 | 9,000 |
| 1987/06/26 | 1,980 | 1,980 | 1,980 | 1,980 | 2,000 |
| 1987/06/25 | 1,910 | 1,950 | 1,900 | 1,950 | 11,000 |
| 1987/06/24 | 1,900 | 1,900 | 1,900 | 1,900 | 35,000 |
| 1987/06/23 | 1,880 | 1,880 | 1,850 | 1,850 | 13,000 |
| 1987/06/18 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1987/06/16 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 |
| 1987/06/15 | 1,830 | 1,830 | 1,800 | 1,800 | 8,000 |
| 1987/06/12 | 1,750 | 1,800 | 1,750 | 1,800 | 2,000 |
| 1987/06/11 | 1,710 | 1,750 | 1,710 | 1,750 | 4,000 |
| 1987/06/10 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 |
| 1987/06/06 | 1,740 | 1,740 | 1,670 | 1,670 | 12,000 |
| 1987/06/05 | 1,760 | 1,760 | 1,760 | 1,760 | 4,000 |
| 1987/06/04 | 1,690 | 1,700 | 1,690 | 1,700 | 7,000 |
| 1987/06/02 | 1,700 | 1,700 | 1,660 | 1,700 | 6,000 |
| 1987/06/01 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 |
| 1987/05/30 | 1,680 | 1,690 | 1,680 | 1,690 | 3,000 |
| 1987/05/29 | 1,630 | 1,680 | 1,630 | 1,680 | 4,000 |
| 1987/05/28 | 1,650 | 1,650 | 1,630 | 1,630 | 3,000 |
| 1987/05/27 | 1,600 | 1,660 | 1,600 | 1,650 | 12,000 |
| 1987/05/26 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1987/05/19 | 1,590 | 1,600 | 1,590 | 1,590 | 3,000 |
| 1987/05/18 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 |
| 1987/05/13 | 1,530 | 1,600 | 1,530 | 1,600 | 4,000 |
| 1987/05/12 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1987/05/11 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 |
| 1987/04/25 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 |
| 1987/04/23 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 |
| 1987/04/22 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1987/04/21 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1987/04/17 | 1,360 | 1,360 | 1,360 | 1,360 | 10,000 |
| 1987/04/16 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1987/04/15 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 1987/03/31 | 1,570 | 1,600 | 1,560 | 1,600 | 26,000 |
| 1987/03/27 | 1,550 | 1,600 | 1,550 | 1,600 | 36,000 |
| 1987/03/26 | 1,470 | 1,490 | 1,470 | 1,490 | 4,000 |
| 1987/03/25 | 1,470 | 1,480 | 1,470 | 1,470 | 7,000 |
| 1987/03/24 | 1,480 | 1,480 | 1,470 | 1,470 | 4,000 |
| 1987/03/23 | 1,500 | 1,510 | 1,470 | 1,470 | 13,000 |
| 1987/03/20 | 1,490 | 1,510 | 1,490 | 1,510 | 209,000 |
| 1987/03/19 | 1,490 | 1,490 | 1,480 | 1,480 | 8,000 |
| 1987/03/18 | 1,550 | 1,550 | 1,470 | 1,470 | 16,000 |
| 1987/03/17 | 1,600 | 1,600 | 1,550 | 1,600 | 25,000 |
| 1987/03/16 | 1,540 | 1,600 | 1,530 | 1,600 | 18,000 |
| 1987/03/13 | 1,420 | 1,510 | 1,420 | 1,510 | 10,000 |
| 1987/03/12 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 |
| 1987/03/11 | 1,390 | 1,400 | 1,350 | 1,350 | 29,000 |
| 1987/03/10 | 1,380 | 1,380 | 1,370 | 1,370 | 16,000 |
| 1987/03/09 | 1,370 | 1,420 | 1,370 | 1,420 | 39,000 |
| 1987/03/06 | 1,380 | 1,380 | 1,370 | 1,370 | 5,000 |
| 1987/03/05 | 1,400 | 1,400 | 1,370 | 1,370 | 9,000 |
| 1987/03/04 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1987/03/03 | 1,480 | 1,480 | 1,420 | 1,420 | 9,000 |
| 1987/03/02 | 1,530 | 1,530 | 1,500 | 1,500 | 6,000 |
| 1987/02/28 | 1,510 | 1,540 | 1,500 | 1,540 | 6,000 |
| 1987/02/27 | 1,500 | 1,500 | 1,490 | 1,500 | 3,000 |
| 1987/02/20 | 1,420 | 1,420 | 1,410 | 1,410 | 3,000 |
| 1987/02/19 | 1,400 | 1,400 | 1,400 | 1,400 | 40,000 |
| 1987/01/30 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 1987/01/26 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 |
| 1987/01/22 | 1,740 | 1,740 | 1,640 | 1,640 | 9,000 |
| 1987/01/19 | 1,760 | 1,760 | 1,760 | 1,760 | 32,000 |
| 1987/01/16 | 1,800 | 1,800 | 1,760 | 1,760 | 3,000 |
| 1987/01/13 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 1987/01/12 | 1,850 | 1,850 | 1,800 | 1,800 | 3,000 |
| 1987/01/05 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 |