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 |
|---|---|---|---|---|---|
| 1993/12/30 | 835 | 835 | 825 | 825 | 3,000 |
| 1993/12/29 | 825 | 825 | 825 | 825 | 2,000 |
| 1993/12/28 | 825 | 825 | 825 | 825 | 5,000 |
| 1993/12/27 | 835 | 835 | 835 | 835 | 8,000 |
| 1993/12/24 | 875 | 875 | 875 | 875 | 2,000 |
| 1993/12/22 | 898 | 899 | 898 | 899 | 5,000 |
| 1993/12/21 | 898 | 899 | 898 | 899 | 4,000 |
| 1993/12/20 | 909 | 909 | 900 | 900 | 8,000 |
| 1993/12/17 | 892 | 899 | 872 | 899 | 38,000 |
| 1993/12/15 | 853 | 853 | 852 | 852 | 2,000 |
| 1993/12/14 | 840 | 840 | 840 | 840 | 1,000 |
| 1993/12/13 | 826 | 826 | 826 | 826 | 7,000 |
| 1993/12/09 | 795 | 796 | 795 | 796 | 3,000 |
| 1993/12/07 | 810 | 810 | 810 | 810 | 3,000 |
| 1993/12/06 | 850 | 850 | 850 | 850 | 3,000 |
| 1993/11/30 | 760 | 780 | 760 | 780 | 7,000 |
| 1993/11/29 | 810 | 810 | 780 | 780 | 22,000 |
| 1993/11/26 | 825 | 825 | 815 | 815 | 9,000 |
| 1993/11/25 | 830 | 830 | 829 | 829 | 4,000 |
| 1993/11/24 | 833 | 833 | 820 | 820 | 7,000 |
| 1993/11/22 | 852 | 853 | 843 | 843 | 21,000 |
| 1993/11/19 | 860 | 860 | 860 | 860 | 2,000 |
| 1993/11/18 | 864 | 865 | 861 | 864 | 8,000 |
| 1993/11/16 | 852 | 852 | 852 | 852 | 4,000 |
| 1993/11/15 | 860 | 862 | 853 | 853 | 20,000 |
| 1993/11/12 | 861 | 861 | 861 | 861 | 8,000 |
| 1993/11/10 | 860 | 860 | 850 | 851 | 12,000 |
| 1993/11/09 | 870 | 870 | 850 | 850 | 11,000 |
| 1993/11/08 | 880 | 880 | 880 | 880 | 11,000 |
| 1993/11/05 | 905 | 905 | 905 | 905 | 9,000 |
| 1993/11/04 | 950 | 950 | 945 | 945 | 4,000 |
| 1993/11/02 | 950 | 950 | 950 | 950 | 3,000 |
| 1993/11/01 | 971 | 971 | 950 | 950 | 6,000 |
| 1993/10/29 | 970 | 970 | 970 | 970 | 8,000 |
| 1993/10/28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993/10/27 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 |
| 1993/10/26 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1993/10/25 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 |
| 1993/10/22 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 |
| 1993/10/21 | 1,010 | 1,020 | 1,000 | 1,000 | 20,000 |
| 1993/10/20 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1993/10/19 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1993/10/18 | 1,090 | 1,090 | 1,070 | 1,080 | 10,000 |
| 1993/10/15 | 1,080 | 1,090 | 1,080 | 1,090 | 6,000 |
| 1993/10/14 | 1,020 | 1,090 | 1,010 | 1,090 | 17,000 |
| 1993/10/13 | 1,030 | 1,040 | 1,020 | 1,040 | 11,000 |
| 1993/10/12 | 1,040 | 1,050 | 1,020 | 1,050 | 14,000 |
| 1993/10/08 | 1,020 | 1,030 | 1,020 | 1,030 | 7,000 |
| 1993/10/07 | 1,020 | 1,020 | 1,000 | 1,020 | 27,000 |
| 1993/10/06 | 1,030 | 1,040 | 1,010 | 1,010 | 34,000 |
| 1993/10/05 | 1,040 | 1,050 | 1,020 | 1,020 | 33,000 |
| 1993/10/04 | 1,040 | 1,050 | 1,020 | 1,020 | 14,000 |
| 1993/10/01 | 1,020 | 1,020 | 1,010 | 1,020 | 31,000 |
| 1993/09/30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1993/09/29 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 |
| 1993/09/28 | 1,020 | 1,050 | 1,020 | 1,030 | 6,000 |
| 1993/09/27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1993/09/24 | 1,030 | 1,050 | 1,020 | 1,020 | 38,000 |
| 1993/09/22 | 1,030 | 1,040 | 1,030 | 1,040 | 39,000 |
| 1993/09/21 | 1,060 | 1,060 | 1,040 | 1,050 | 41,000 |
| 1993/09/20 | 1,060 | 1,060 | 1,040 | 1,040 | 25,000 |
| 1993/09/17 | 1,080 | 1,080 | 1,040 | 1,040 | 34,000 |
| 1993/09/16 | 1,090 | 1,090 | 1,080 | 1,080 | 29,000 |
| 1993/09/14 | 1,090 | 1,090 | 1,080 | 1,080 | 33,000 |
| 1993/09/13 | 1,120 | 1,120 | 1,080 | 1,090 | 8,000 |
| 1993/09/10 | 1,090 | 1,090 | 1,080 | 1,080 | 21,000 |
| 1993/09/09 | 1,090 | 1,110 | 1,080 | 1,110 | 18,000 |
| 1993/09/08 | 1,120 | 1,120 | 1,110 | 1,110 | 14,000 |
| 1993/09/07 | 1,110 | 1,130 | 1,110 | 1,110 | 9,000 |
| 1993/09/06 | 1,170 | 1,170 | 1,140 | 1,150 | 11,000 |
| 1993/09/03 | 1,140 | 1,140 | 1,120 | 1,130 | 7,000 |
| 1993/09/02 | 1,100 | 1,160 | 1,090 | 1,160 | 15,000 |
| 1993/09/01 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1993/08/31 | 1,110 | 1,110 | 1,090 | 1,100 | 13,000 |
| 1993/08/30 | 1,130 | 1,130 | 1,110 | 1,110 | 5,000 |
| 1993/08/27 | 1,120 | 1,120 | 1,110 | 1,120 | 8,000 |
| 1993/08/26 | 1,100 | 1,110 | 1,100 | 1,110 | 6,000 |
| 1993/08/25 | 1,090 | 1,100 | 1,090 | 1,090 | 22,000 |
| 1993/08/24 | 1,110 | 1,110 | 1,090 | 1,090 | 10,000 |
| 1993/08/23 | 1,100 | 1,110 | 1,100 | 1,110 | 8,000 |
| 1993/08/20 | 1,110 | 1,120 | 1,110 | 1,120 | 7,000 |
| 1993/08/19 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1993/08/18 | 1,150 | 1,150 | 1,120 | 1,120 | 3,000 |
| 1993/08/17 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 1993/08/16 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 |
| 1993/08/13 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 |
| 1993/08/11 | 1,140 | 1,150 | 1,140 | 1,150 | 6,000 |
| 1993/08/10 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 |
| 1993/08/09 | 1,110 | 1,130 | 1,090 | 1,090 | 9,000 |
| 1993/08/06 | 1,110 | 1,110 | 1,110 | 1,110 | 14,000 |
| 1993/08/05 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1993/08/04 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1993/08/03 | 1,170 | 1,180 | 1,170 | 1,180 | 3,000 |
| 1993/08/02 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1993/07/30 | 1,150 | 1,170 | 1,150 | 1,170 | 6,000 |
| 1993/07/29 | 1,120 | 1,140 | 1,120 | 1,140 | 12,000 |
| 1993/07/28 | 1,140 | 1,140 | 1,120 | 1,120 | 4,000 |
| 1993/07/27 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1993/07/26 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1993/07/23 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1993/07/22 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 |
| 1993/07/21 | 1,120 | 1,120 | 1,120 | 1,120 | 9,000 |
| 1993/07/20 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1993/07/19 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1993/07/16 | 1,200 | 1,220 | 1,190 | 1,220 | 23,000 |
| 1993/07/15 | 1,170 | 1,210 | 1,170 | 1,200 | 24,000 |
| 1993/07/14 | 1,170 | 1,170 | 1,150 | 1,170 | 7,000 |
| 1993/07/12 | 1,140 | 1,140 | 1,140 | 1,140 | 7,000 |
| 1993/07/09 | 1,110 | 1,140 | 1,110 | 1,140 | 3,000 |
| 1993/07/08 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1993/07/07 | 1,150 | 1,150 | 1,080 | 1,110 | 10,000 |
| 1993/07/06 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1993/07/05 | 1,170 | 1,170 | 1,170 | 1,170 | 12,000 |
| 1993/07/02 | 1,170 | 1,170 | 1,170 | 1,170 | 7,000 |
| 1993/07/01 | 1,150 | 1,170 | 1,150 | 1,170 | 19,000 |
| 1993/06/30 | 1,160 | 1,160 | 1,150 | 1,150 | 14,000 |
| 1993/06/29 | 1,180 | 1,180 | 1,150 | 1,150 | 17,000 |
| 1993/06/28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1993/06/25 | 1,120 | 1,120 | 1,090 | 1,090 | 17,000 |
| 1993/06/24 | 1,140 | 1,150 | 1,080 | 1,080 | 17,000 |
| 1993/06/23 | 1,110 | 1,110 | 1,100 | 1,100 | 7,000 |
| 1993/06/22 | 1,050 | 1,110 | 1,050 | 1,110 | 8,000 |
| 1993/06/21 | 1,100 | 1,100 | 1,040 | 1,070 | 16,000 |
| 1993/06/18 | 1,100 | 1,130 | 1,100 | 1,110 | 12,000 |
| 1993/06/17 | 1,150 | 1,150 | 1,110 | 1,140 | 21,000 |
| 1993/06/16 | 1,130 | 1,130 | 1,130 | 1,130 | 17,000 |
| 1993/06/15 | 1,250 | 1,270 | 1,220 | 1,230 | 13,000 |
| 1993/06/14 | 1,240 | 1,250 | 1,220 | 1,250 | 9,000 |
| 1993/06/11 | 1,270 | 1,310 | 1,270 | 1,290 | 16,000 |
| 1993/06/10 | 1,310 | 1,310 | 1,300 | 1,310 | 26,000 |
| 1993/06/08 | 1,330 | 1,330 | 1,290 | 1,290 | 50,000 |
| 1993/06/07 | 1,360 | 1,380 | 1,320 | 1,360 | 124,000 |
| 1993/06/04 | 1,330 | 1,400 | 1,330 | 1,330 | 105,000 |
| 1993/06/03 | 1,230 | 1,320 | 1,230 | 1,320 | 49,000 |
| 1993/06/02 | 1,210 | 1,220 | 1,200 | 1,220 | 23,000 |
| 1993/06/01 | 1,220 | 1,230 | 1,200 | 1,230 | 55,000 |
| 1993/05/31 | 1,200 | 1,240 | 1,160 | 1,220 | 87,000 |
| 1993/05/28 | 1,190 | 1,200 | 1,190 | 1,200 | 62,000 |
| 1993/05/27 | 1,150 | 1,170 | 1,140 | 1,170 | 62,000 |
| 1993/05/26 | 1,120 | 1,140 | 1,120 | 1,140 | 45,000 |
| 1993/05/25 | 1,070 | 1,100 | 1,070 | 1,100 | 33,000 |
| 1993/05/24 | 1,050 | 1,070 | 1,050 | 1,070 | 20,000 |
| 1993/05/21 | 1,010 | 1,040 | 1,000 | 1,040 | 9,000 |
| 1993/05/20 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1993/05/19 | 1,020 | 1,030 | 1,000 | 1,000 | 16,000 |
| 1993/05/18 | 1,020 | 1,020 | 1,000 | 1,000 | 35,000 |
| 1993/05/17 | 1,020 | 1,030 | 999 | 1,010 | 55,000 |
| 1993/05/14 | 1,010 | 1,030 | 1,010 | 1,020 | 13,000 |
| 1993/05/13 | 1,030 | 1,040 | 1,010 | 1,010 | 16,000 |
| 1993/05/12 | 1,010 | 1,040 | 1,010 | 1,030 | 48,000 |
| 1993/05/11 | 1,070 | 1,070 | 1,030 | 1,050 | 25,000 |
| 1993/05/10 | 1,040 | 1,050 | 1,010 | 1,010 | 11,000 |
| 1993/05/07 | 1,070 | 1,080 | 1,050 | 1,060 | 43,000 |
| 1993/05/06 | 1,040 | 1,090 | 1,030 | 1,070 | 73,000 |
| 1993/04/30 | 970 | 1,000 | 970 | 1,000 | 43,000 |
| 1993/04/28 | 970 | 980 | 956 | 970 | 23,000 |
| 1993/04/27 | 900 | 938 | 900 | 934 | 16,000 |
| 1993/04/26 | 890 | 900 | 890 | 890 | 9,000 |
| 1993/04/23 | 881 | 900 | 881 | 900 | 14,000 |
| 1993/04/22 | 901 | 910 | 900 | 906 | 14,000 |
| 1993/04/21 | 930 | 930 | 901 | 919 | 25,000 |
| 1993/04/20 | 926 | 950 | 925 | 950 | 25,000 |
| 1993/04/19 | 964 | 964 | 939 | 939 | 19,000 |
| 1993/04/16 | 1,000 | 1,000 | 980 | 981 | 49,000 |
| 1993/04/15 | 960 | 980 | 959 | 980 | 48,000 |
| 1993/04/14 | 900 | 930 | 900 | 930 | 61,000 |
| 1993/04/13 | 880 | 890 | 880 | 880 | 22,000 |
| 1993/04/12 | 890 | 900 | 885 | 890 | 26,000 |
| 1993/04/09 | 860 | 880 | 859 | 870 | 23,000 |
| 1993/04/08 | 861 | 865 | 850 | 850 | 17,000 |
| 1993/04/07 | 851 | 869 | 851 | 860 | 18,000 |
| 1993/04/06 | 849 | 870 | 841 | 869 | 14,000 |
| 1993/04/05 | 801 | 849 | 801 | 849 | 19,000 |
| 1993/04/02 | 820 | 820 | 800 | 800 | 24,000 |
| 1993/04/01 | 804 | 804 | 790 | 790 | 11,000 |
| 1993/03/31 | 810 | 830 | 810 | 814 | 31,000 |
| 1993/03/30 | 810 | 820 | 810 | 820 | 61,000 |
| 1993/03/26 | 760 | 782 | 752 | 782 | 34,000 |
| 1993/03/25 | 713 | 760 | 713 | 760 | 42,000 |
| 1993/03/24 | 725 | 730 | 720 | 724 | 16,000 |
| 1993/03/22 | 745 | 745 | 725 | 725 | 7,000 |
| 1993/03/19 | 750 | 750 | 748 | 748 | 7,000 |
| 1993/03/18 | 740 | 750 | 735 | 750 | 22,000 |
| 1993/03/17 | 735 | 740 | 730 | 740 | 35,000 |
| 1993/03/16 | 721 | 730 | 721 | 730 | 13,000 |
| 1993/03/15 | 711 | 720 | 711 | 720 | 9,000 |
| 1993/03/12 | 711 | 711 | 711 | 711 | 2,000 |
| 1993/03/11 | 720 | 725 | 710 | 710 | 26,000 |
| 1993/03/10 | 720 | 720 | 720 | 720 | 20,000 |
| 1993/03/09 | 705 | 710 | 702 | 710 | 21,000 |
| 1993/03/08 | 685 | 705 | 685 | 700 | 28,000 |
| 1993/03/05 | 686 | 688 | 686 | 687 | 13,000 |
| 1993/03/04 | 684 | 686 | 683 | 686 | 5,000 |
| 1993/03/03 | 682 | 682 | 682 | 682 | 6,000 |
| 1993/02/26 | 699 | 699 | 692 | 692 | 2,000 |
| 1993/02/25 | 696 | 699 | 696 | 699 | 40,000 |
| 1993/02/24 | 688 | 690 | 686 | 686 | 11,000 |
| 1993/02/23 | 700 | 700 | 680 | 680 | 16,000 |
| 1993/02/22 | 731 | 731 | 700 | 700 | 10,000 |
| 1993/02/19 | 739 | 740 | 730 | 735 | 13,000 |
| 1993/02/18 | 735 | 740 | 730 | 740 | 27,000 |
| 1993/02/17 | 741 | 745 | 740 | 740 | 12,000 |
| 1993/02/16 | 779 | 779 | 741 | 741 | 8,000 |
| 1993/02/15 | 780 | 780 | 769 | 780 | 22,000 |
| 1993/02/12 | 770 | 780 | 763 | 780 | 65,000 |
| 1993/02/10 | 753 | 780 | 753 | 765 | 84,000 |
| 1993/02/09 | 742 | 780 | 742 | 743 | 104,000 |
| 1993/02/08 | 730 | 750 | 730 | 741 | 44,000 |
| 1993/02/05 | 719 | 735 | 719 | 730 | 23,000 |
| 1993/02/04 | 720 | 720 | 714 | 719 | 50,000 |
| 1993/02/03 | 698 | 710 | 698 | 710 | 73,000 |
| 1993/01/29 | 670 | 670 | 670 | 670 | 12,000 |
| 1993/01/28 | 655 | 670 | 655 | 670 | 5,000 |
| 1993/01/27 | 670 | 670 | 665 | 665 | 15,000 |
| 1993/01/26 | 661 | 670 | 661 | 665 | 6,000 |
| 1993/01/25 | 672 | 672 | 661 | 661 | 6,000 |
| 1993/01/22 | 673 | 673 | 672 | 672 | 7,000 |
| 1993/01/21 | 672 | 672 | 672 | 672 | 1,000 |
| 1993/01/20 | 675 | 675 | 670 | 670 | 5,000 |
| 1993/01/19 | 679 | 679 | 678 | 678 | 3,000 |
| 1993/01/18 | 680 | 680 | 680 | 680 | 6,000 |
| 1993/01/14 | 685 | 685 | 681 | 681 | 7,000 |
| 1993/01/13 | 685 | 685 | 679 | 685 | 24,000 |
| 1993/01/12 | 680 | 685 | 680 | 685 | 10,000 |
| 1993/01/11 | 675 | 675 | 675 | 675 | 1,000 |
| 1993/01/08 | 670 | 670 | 670 | 670 | 1,000 |
| 1993/01/07 | 675 | 675 | 672 | 674 | 17,000 |
| 1993/01/06 | 675 | 675 | 675 | 675 | 3,000 |
| 1993/01/05 | 671 | 671 | 671 | 671 | 1,000 |
| 1993/01/04 | 675 | 675 | 675 | 675 | 4,000 |