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 |
|---|---|---|---|---|---|
| 1997/12/30 | 728 | 730 | 728 | 730 | 2,000 |
| 1997/12/29 | 728 | 731 | 728 | 728 | 8,000 |
| 1997/12/26 | 730 | 730 | 728 | 728 | 6,000 |
| 1997/12/25 | 720 | 720 | 715 | 720 | 12,000 |
| 1997/12/24 | 714 | 720 | 710 | 720 | 17,000 |
| 1997/12/22 | 717 | 720 | 700 | 720 | 16,000 |
| 1997/12/19 | 730 | 730 | 729 | 729 | 10,000 |
| 1997/12/18 | 730 | 765 | 730 | 765 | 9,000 |
| 1997/12/17 | 720 | 765 | 720 | 765 | 11,000 |
| 1997/12/16 | 731 | 750 | 730 | 730 | 30,000 |
| 1997/12/15 | 730 | 745 | 730 | 730 | 12,000 |
| 1997/12/12 | 747 | 757 | 730 | 730 | 31,000 |
| 1997/12/11 | 726 | 727 | 717 | 727 | 40,000 |
| 1997/12/10 | 721 | 731 | 721 | 725 | 18,000 |
| 1997/12/09 | 720 | 730 | 720 | 720 | 45,000 |
| 1997/12/08 | 760 | 760 | 720 | 720 | 41,000 |
| 1997/12/05 | 790 | 800 | 770 | 770 | 37,000 |
| 1997/12/04 | 817 | 817 | 800 | 800 | 16,000 |
| 1997/12/03 | 840 | 840 | 805 | 817 | 29,000 |
| 1997/12/02 | 867 | 873 | 840 | 840 | 36,000 |
| 1997/12/01 | 867 | 867 | 867 | 867 | 8,000 |
| 1997/11/28 | 810 | 810 | 800 | 807 | 51,000 |
| 1997/11/27 | 840 | 843 | 830 | 840 | 22,000 |
| 1997/11/26 | 842 | 859 | 839 | 859 | 16,000 |
| 1997/11/25 | 840 | 859 | 840 | 859 | 17,000 |
| 1997/11/21 | 872 | 895 | 869 | 886 | 10,000 |
| 1997/11/20 | 868 | 870 | 868 | 869 | 15,000 |
| 1997/11/19 | 900 | 900 | 880 | 880 | 4,000 |
| 1997/11/18 | 913 | 920 | 909 | 920 | 23,000 |
| 1997/11/17 | 886 | 909 | 886 | 909 | 11,000 |
| 1997/11/14 | 855 | 885 | 855 | 885 | 42,000 |
| 1997/11/13 | 840 | 885 | 840 | 885 | 15,000 |
| 1997/11/12 | 890 | 890 | 880 | 880 | 4,000 |
| 1997/11/11 | 891 | 891 | 890 | 890 | 8,000 |
| 1997/11/10 | 891 | 891 | 891 | 891 | 9,000 |
| 1997/11/07 | 891 | 891 | 890 | 891 | 4,000 |
| 1997/11/06 | 901 | 901 | 890 | 900 | 40,000 |
| 1997/11/05 | 903 | 920 | 903 | 910 | 21,000 |
| 1997/11/04 | 930 | 930 | 900 | 920 | 113,000 |
| 1997/10/31 | 920 | 920 | 890 | 920 | 43,000 |
| 1997/10/30 | 970 | 970 | 931 | 931 | 5,000 |
| 1997/10/29 | 980 | 985 | 965 | 965 | 56,000 |
| 1997/10/28 | 967 | 967 | 931 | 931 | 23,000 |
| 1997/10/27 | 986 | 987 | 986 | 987 | 4,000 |
| 1997/10/24 | 994 | 995 | 980 | 986 | 18,000 |
| 1997/10/22 | 1,000 | 1,010 | 1,000 | 1,010 | 8,000 |
| 1997/10/21 | 997 | 997 | 997 | 997 | 2,000 |
| 1997/10/20 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1997/10/17 | 997 | 997 | 997 | 997 | 5,000 |
| 1997/10/16 | 997 | 1,010 | 997 | 1,010 | 2,000 |
| 1997/10/15 | 998 | 1,010 | 997 | 997 | 13,000 |
| 1997/10/14 | 1,000 | 1,000 | 990 | 990 | 9,000 |
| 1997/10/13 | 1,030 | 1,030 | 1,000 | 1,010 | 11,000 |
| 1997/10/09 | 1,040 | 1,040 | 1,030 | 1,040 | 12,000 |
| 1997/10/08 | 1,030 | 1,030 | 1,010 | 1,030 | 15,000 |
| 1997/10/07 | 1,040 | 1,040 | 1,030 | 1,030 | 31,000 |
| 1997/10/06 | 1,010 | 1,040 | 1,010 | 1,040 | 12,000 |
| 1997/10/03 | 970 | 1,010 | 970 | 1,010 | 33,000 |
| 1997/10/02 | 1,000 | 1,000 | 977 | 987 | 10,000 |
| 1997/10/01 | 980 | 999 | 965 | 999 | 30,000 |
| 1997/09/30 | 1,030 | 1,040 | 1,000 | 1,000 | 30,000 |
| 1997/09/29 | 1,050 | 1,050 | 1,020 | 1,030 | 14,000 |
| 1997/09/26 | 1,090 | 1,090 | 1,070 | 1,070 | 37,000 |
| 1997/09/25 | 1,090 | 1,100 | 1,080 | 1,100 | 21,000 |
| 1997/09/24 | 1,140 | 1,150 | 1,100 | 1,100 | 10,000 |
| 1997/09/22 | 1,140 | 1,140 | 1,130 | 1,130 | 25,000 |
| 1997/09/19 | 1,130 | 1,130 | 1,120 | 1,130 | 6,000 |
| 1997/09/18 | 1,120 | 1,130 | 1,110 | 1,130 | 6,000 |
| 1997/09/17 | 1,150 | 1,150 | 1,140 | 1,140 | 16,000 |
| 1997/09/16 | 1,140 | 1,150 | 1,140 | 1,150 | 11,000 |
| 1997/09/12 | 1,240 | 1,240 | 1,190 | 1,190 | 13,000 |
| 1997/09/11 | 1,230 | 1,240 | 1,200 | 1,240 | 22,000 |
| 1997/09/10 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 |
| 1997/09/09 | 1,230 | 1,230 | 1,220 | 1,220 | 47,000 |
| 1997/09/08 | 1,240 | 1,240 | 1,230 | 1,230 | 4,000 |
| 1997/09/05 | 1,240 | 1,240 | 1,240 | 1,240 | 8,000 |
| 1997/09/04 | 1,260 | 1,260 | 1,250 | 1,250 | 16,000 |
| 1997/09/03 | 1,270 | 1,270 | 1,260 | 1,260 | 12,000 |
| 1997/09/02 | 1,210 | 1,240 | 1,210 | 1,230 | 11,000 |
| 1997/09/01 | 1,220 | 1,240 | 1,210 | 1,210 | 14,000 |
| 1997/08/29 | 1,300 | 1,300 | 1,280 | 1,280 | 20,000 |
| 1997/08/28 | 1,340 | 1,340 | 1,320 | 1,320 | 11,000 |
| 1997/08/27 | 1,330 | 1,350 | 1,330 | 1,350 | 4,000 |
| 1997/08/26 | 1,310 | 1,330 | 1,310 | 1,320 | 13,000 |
| 1997/08/25 | 1,360 | 1,360 | 1,310 | 1,310 | 9,000 |
| 1997/08/22 | 1,380 | 1,380 | 1,360 | 1,360 | 54,000 |
| 1997/08/21 | 1,370 | 1,380 | 1,370 | 1,380 | 14,000 |
| 1997/08/20 | 1,370 | 1,400 | 1,370 | 1,390 | 56,000 |
| 1997/08/19 | 1,350 | 1,370 | 1,350 | 1,350 | 22,000 |
| 1997/08/18 | 1,330 | 1,350 | 1,330 | 1,330 | 9,000 |
| 1997/08/15 | 1,380 | 1,380 | 1,360 | 1,370 | 35,000 |
| 1997/08/14 | 1,360 | 1,380 | 1,350 | 1,380 | 38,000 |
| 1997/08/13 | 1,350 | 1,360 | 1,340 | 1,360 | 34,000 |
| 1997/08/12 | 1,360 | 1,370 | 1,360 | 1,370 | 57,000 |
| 1997/08/11 | 1,360 | 1,360 | 1,350 | 1,360 | 44,000 |
| 1997/08/08 | 1,400 | 1,400 | 1,360 | 1,380 | 33,000 |
| 1997/08/07 | 1,420 | 1,430 | 1,400 | 1,400 | 99,000 |
| 1997/08/06 | 1,380 | 1,430 | 1,380 | 1,410 | 72,000 |
| 1997/08/05 | 1,430 | 1,430 | 1,370 | 1,380 | 19,000 |
| 1997/08/04 | 1,490 | 1,490 | 1,410 | 1,440 | 73,000 |
| 1997/08/01 | 1,500 | 1,500 | 1,480 | 1,480 | 194,000 |
| 1997/07/31 | 1,410 | 1,440 | 1,380 | 1,440 | 93,000 |
| 1997/07/30 | 1,440 | 1,440 | 1,400 | 1,400 | 33,000 |
| 1997/07/29 | 1,440 | 1,460 | 1,430 | 1,440 | 215,000 |
| 1997/07/28 | 1,410 | 1,450 | 1,400 | 1,450 | 192,000 |
| 1997/07/25 | 1,380 | 1,410 | 1,370 | 1,410 | 193,000 |
| 1997/07/24 | 1,330 | 1,380 | 1,330 | 1,360 | 120,000 |
| 1997/07/23 | 1,330 | 1,330 | 1,310 | 1,330 | 25,000 |
| 1997/07/22 | 1,360 | 1,360 | 1,320 | 1,320 | 40,000 |
| 1997/07/18 | 1,330 | 1,360 | 1,330 | 1,350 | 119,000 |
| 1997/07/17 | 1,330 | 1,340 | 1,320 | 1,330 | 33,000 |
| 1997/07/16 | 1,310 | 1,330 | 1,300 | 1,330 | 37,000 |
| 1997/07/15 | 1,310 | 1,310 | 1,300 | 1,300 | 14,000 |
| 1997/07/14 | 1,310 | 1,330 | 1,310 | 1,310 | 35,000 |
| 1997/07/11 | 1,300 | 1,310 | 1,300 | 1,310 | 14,000 |
| 1997/07/10 | 1,260 | 1,320 | 1,260 | 1,320 | 66,000 |
| 1997/07/09 | 1,260 | 1,260 | 1,260 | 1,260 | 55,000 |
| 1997/07/08 | 1,230 | 1,250 | 1,230 | 1,250 | 4,000 |
| 1997/07/07 | 1,240 | 1,240 | 1,210 | 1,220 | 11,000 |
| 1997/07/04 | 1,240 | 1,250 | 1,240 | 1,240 | 13,000 |
| 1997/07/03 | 1,240 | 1,240 | 1,240 | 1,240 | 20,000 |
| 1997/07/02 | 1,240 | 1,250 | 1,230 | 1,230 | 34,000 |
| 1997/07/01 | 1,260 | 1,260 | 1,250 | 1,250 | 5,000 |
| 1997/06/30 | 1,300 | 1,300 | 1,260 | 1,280 | 44,000 |
| 1997/06/27 | 1,300 | 1,300 | 1,280 | 1,280 | 54,000 |
| 1997/06/26 | 1,300 | 1,310 | 1,290 | 1,300 | 43,000 |
| 1997/06/25 | 1,270 | 1,320 | 1,260 | 1,300 | 72,000 |
| 1997/06/24 | 1,270 | 1,270 | 1,270 | 1,270 | 12,000 |
| 1997/06/23 | 1,280 | 1,300 | 1,260 | 1,300 | 32,000 |
| 1997/06/20 | 1,270 | 1,280 | 1,260 | 1,280 | 16,000 |
| 1997/06/19 | 1,280 | 1,280 | 1,260 | 1,260 | 15,000 |
| 1997/06/18 | 1,290 | 1,300 | 1,290 | 1,290 | 10,000 |
| 1997/06/17 | 1,330 | 1,330 | 1,290 | 1,300 | 29,000 |
| 1997/06/16 | 1,310 | 1,310 | 1,310 | 1,310 | 10,000 |
| 1997/06/13 | 1,320 | 1,330 | 1,310 | 1,310 | 33,000 |
| 1997/06/12 | 1,320 | 1,330 | 1,320 | 1,320 | 16,000 |
| 1997/06/11 | 1,330 | 1,340 | 1,280 | 1,340 | 36,000 |
| 1997/06/10 | 1,340 | 1,340 | 1,310 | 1,330 | 16,000 |
| 1997/06/09 | 1,350 | 1,350 | 1,310 | 1,340 | 25,000 |
| 1997/06/06 | 1,370 | 1,370 | 1,330 | 1,330 | 47,000 |
| 1997/06/05 | 1,350 | 1,380 | 1,350 | 1,370 | 218,000 |
| 1997/06/04 | 1,260 | 1,330 | 1,250 | 1,320 | 104,000 |
| 1997/06/03 | 1,270 | 1,270 | 1,240 | 1,260 | 17,000 |
| 1997/06/02 | 1,250 | 1,270 | 1,240 | 1,240 | 34,000 |
| 1997/05/30 | 1,250 | 1,270 | 1,250 | 1,250 | 41,000 |
| 1997/05/29 | 1,280 | 1,280 | 1,260 | 1,260 | 13,000 |
| 1997/05/28 | 1,280 | 1,310 | 1,240 | 1,240 | 68,000 |
| 1997/05/27 | 1,240 | 1,240 | 1,230 | 1,240 | 31,000 |
| 1997/05/26 | 1,230 | 1,240 | 1,230 | 1,240 | 55,000 |
| 1997/05/23 | 1,220 | 1,240 | 1,210 | 1,240 | 27,000 |
| 1997/05/22 | 1,310 | 1,310 | 1,250 | 1,250 | 25,000 |
| 1997/05/21 | 1,310 | 1,310 | 1,300 | 1,310 | 12,000 |
| 1997/05/20 | 1,330 | 1,330 | 1,310 | 1,310 | 5,000 |
| 1997/05/19 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1997/05/16 | 1,300 | 1,330 | 1,300 | 1,310 | 7,000 |
| 1997/05/15 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 |
| 1997/05/14 | 1,340 | 1,340 | 1,300 | 1,310 | 21,000 |
| 1997/05/13 | 1,340 | 1,350 | 1,340 | 1,340 | 39,000 |
| 1997/05/12 | 1,300 | 1,340 | 1,290 | 1,340 | 36,000 |
| 1997/05/09 | 1,290 | 1,300 | 1,290 | 1,300 | 55,000 |
| 1997/05/08 | 1,320 | 1,330 | 1,290 | 1,290 | 15,000 |
| 1997/05/07 | 1,340 | 1,350 | 1,330 | 1,340 | 19,000 |
| 1997/05/06 | 1,350 | 1,360 | 1,320 | 1,350 | 67,000 |
| 1997/05/02 | 1,300 | 1,320 | 1,280 | 1,310 | 269,000 |
| 1997/05/01 | 1,300 | 1,330 | 1,300 | 1,320 | 75,000 |
| 1997/04/30 | 1,230 | 1,300 | 1,230 | 1,300 | 31,000 |
| 1997/04/28 | 1,210 | 1,220 | 1,210 | 1,210 | 47,000 |
| 1997/04/25 | 1,240 | 1,240 | 1,230 | 1,240 | 64,000 |
| 1997/04/24 | 1,230 | 1,250 | 1,230 | 1,240 | 42,000 |
| 1997/04/23 | 1,250 | 1,250 | 1,240 | 1,250 | 55,000 |
| 1997/04/22 | 1,240 | 1,250 | 1,230 | 1,250 | 24,000 |
| 1997/04/21 | 1,210 | 1,210 | 1,200 | 1,210 | 21,000 |
| 1997/04/18 | 1,170 | 1,180 | 1,170 | 1,170 | 40,000 |
| 1997/04/17 | 1,170 | 1,180 | 1,170 | 1,170 | 5,000 |
| 1997/04/16 | 1,190 | 1,190 | 1,160 | 1,170 | 46,000 |
| 1997/04/15 | 1,160 | 1,180 | 1,160 | 1,160 | 7,000 |
| 1997/04/14 | 1,220 | 1,220 | 1,180 | 1,200 | 24,000 |
| 1997/04/11 | 1,200 | 1,200 | 1,180 | 1,180 | 35,000 |
| 1997/04/10 | 1,230 | 1,240 | 1,200 | 1,200 | 45,000 |
| 1997/04/09 | 1,230 | 1,230 | 1,220 | 1,220 | 4,000 |
| 1997/04/08 | 1,220 | 1,240 | 1,210 | 1,210 | 31,000 |
| 1997/04/07 | 1,280 | 1,280 | 1,210 | 1,210 | 18,000 |
| 1997/04/04 | 1,250 | 1,270 | 1,250 | 1,260 | 39,000 |
| 1997/04/03 | 1,190 | 1,230 | 1,190 | 1,230 | 37,000 |
| 1997/04/02 | 1,170 | 1,200 | 1,170 | 1,200 | 9,000 |
| 1997/04/01 | 1,180 | 1,200 | 1,160 | 1,200 | 20,000 |
| 1997/03/31 | 1,180 | 1,200 | 1,180 | 1,200 | 4,000 |
| 1997/03/28 | 1,180 | 1,180 | 1,160 | 1,160 | 5,000 |
| 1997/03/27 | 1,190 | 1,200 | 1,180 | 1,180 | 8,000 |
| 1997/03/26 | 1,180 | 1,190 | 1,180 | 1,190 | 3,000 |
| 1997/03/25 | 1,180 | 1,190 | 1,180 | 1,190 | 18,000 |
| 1997/03/24 | 1,210 | 1,210 | 1,180 | 1,200 | 35,000 |
| 1997/03/21 | 1,210 | 1,210 | 1,200 | 1,210 | 10,000 |
| 1997/03/19 | 1,210 | 1,210 | 1,210 | 1,210 | 9,000 |
| 1997/03/18 | 1,210 | 1,220 | 1,200 | 1,220 | 32,000 |
| 1997/03/17 | 1,220 | 1,220 | 1,210 | 1,210 | 3,000 |
| 1997/03/14 | 1,220 | 1,220 | 1,210 | 1,220 | 16,000 |
| 1997/03/13 | 1,230 | 1,230 | 1,210 | 1,220 | 52,000 |
| 1997/03/12 | 1,270 | 1,270 | 1,230 | 1,250 | 23,000 |
| 1997/03/11 | 1,260 | 1,280 | 1,260 | 1,260 | 38,000 |
| 1997/03/10 | 1,270 | 1,270 | 1,260 | 1,270 | 20,000 |
| 1997/03/07 | 1,280 | 1,290 | 1,270 | 1,270 | 58,000 |
| 1997/03/06 | 1,280 | 1,290 | 1,260 | 1,290 | 66,000 |
| 1997/03/05 | 1,270 | 1,270 | 1,270 | 1,270 | 28,000 |
| 1997/03/04 | 1,290 | 1,300 | 1,270 | 1,270 | 10,000 |
| 1997/03/03 | 1,250 | 1,280 | 1,250 | 1,250 | 21,000 |
| 1997/02/28 | 1,290 | 1,290 | 1,210 | 1,230 | 91,000 |
| 1997/02/27 | 1,320 | 1,320 | 1,280 | 1,310 | 19,000 |
| 1997/02/26 | 1,330 | 1,330 | 1,320 | 1,320 | 14,000 |
| 1997/02/25 | 1,330 | 1,340 | 1,330 | 1,340 | 12,000 |
| 1997/02/24 | 1,380 | 1,390 | 1,350 | 1,350 | 15,000 |
| 1997/02/21 | 1,380 | 1,400 | 1,360 | 1,370 | 62,000 |
| 1997/02/20 | 1,420 | 1,420 | 1,400 | 1,400 | 483,000 |
| 1997/02/19 | 1,390 | 1,400 | 1,380 | 1,400 | 128,000 |
| 1997/02/18 | 1,370 | 1,380 | 1,350 | 1,370 | 469,000 |
| 1997/02/17 | 1,380 | 1,380 | 1,350 | 1,350 | 37,000 |
| 1997/02/14 | 1,350 | 1,370 | 1,350 | 1,370 | 68,000 |
| 1997/02/13 | 1,340 | 1,350 | 1,330 | 1,350 | 27,000 |
| 1997/02/12 | 1,320 | 1,340 | 1,320 | 1,320 | 16,000 |
| 1997/02/10 | 1,310 | 1,320 | 1,310 | 1,320 | 8,000 |
| 1997/02/07 | 1,300 | 1,320 | 1,300 | 1,300 | 17,000 |
| 1997/02/06 | 1,300 | 1,320 | 1,300 | 1,320 | 14,000 |
| 1997/02/05 | 1,310 | 1,310 | 1,280 | 1,280 | 20,000 |
| 1997/02/04 | 1,300 | 1,300 | 1,280 | 1,280 | 5,000 |
| 1997/02/03 | 1,310 | 1,330 | 1,300 | 1,300 | 15,000 |
| 1997/01/31 | 1,320 | 1,350 | 1,320 | 1,320 | 89,000 |
| 1997/01/30 | 1,310 | 1,320 | 1,300 | 1,310 | 45,000 |
| 1997/01/29 | 1,300 | 1,310 | 1,280 | 1,300 | 29,000 |
| 1997/01/28 | 1,290 | 1,300 | 1,270 | 1,300 | 28,000 |
| 1997/01/27 | 1,310 | 1,310 | 1,300 | 1,310 | 24,000 |
| 1997/01/24 | 1,270 | 1,340 | 1,270 | 1,310 | 81,000 |
| 1997/01/23 | 1,210 | 1,270 | 1,210 | 1,270 | 44,000 |
| 1997/01/22 | 1,170 | 1,230 | 1,170 | 1,230 | 72,000 |
| 1997/01/21 | 1,150 | 1,170 | 1,150 | 1,160 | 23,000 |
| 1997/01/20 | 1,160 | 1,180 | 1,140 | 1,140 | 24,000 |
| 1997/01/17 | 1,140 | 1,180 | 1,130 | 1,150 | 60,000 |
| 1997/01/16 | 1,080 | 1,150 | 1,080 | 1,120 | 87,000 |
| 1997/01/14 | 1,120 | 1,120 | 1,080 | 1,080 | 25,000 |
| 1997/01/13 | 1,060 | 1,060 | 1,050 | 1,060 | 18,000 |
| 1997/01/10 | 1,130 | 1,130 | 1,050 | 1,060 | 70,000 |
| 1997/01/09 | 1,150 | 1,190 | 1,110 | 1,110 | 16,000 |
| 1997/01/08 | 1,150 | 1,160 | 1,130 | 1,130 | 40,000 |
| 1997/01/07 | 1,190 | 1,190 | 1,170 | 1,190 | 23,000 |
| 1997/01/06 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 |