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 |
---|---|---|---|---|---|
1998/12/30 | 520 | 520 | 520 | 520 | 1,000 |
1998/12/29 | 504 | 505 | 504 | 505 | 12,000 |
1998/12/28 | 500 | 502 | 500 | 502 | 3,000 |
1998/12/25 | 506 | 510 | 503 | 506 | 18,000 |
1998/12/24 | 500 | 510 | 500 | 500 | 13,000 |
1998/12/22 | 500 | 510 | 500 | 510 | 13,000 |
1998/12/21 | 525 | 525 | 500 | 500 | 19,000 |
1998/12/18 | 525 | 525 | 525 | 525 | 2,000 |
1998/12/17 | 510 | 510 | 505 | 505 | 6,000 |
1998/12/16 | 526 | 526 | 526 | 526 | 1,000 |
1998/12/15 | 508 | 508 | 508 | 508 | 6,000 |
1998/12/14 | 528 | 528 | 528 | 528 | 1,000 |
1998/12/11 | 532 | 532 | 532 | 532 | 11,000 |
1998/12/10 | 525 | 532 | 525 | 532 | 26,000 |
1998/12/09 | 513 | 513 | 512 | 512 | 3,000 |
1998/12/08 | 516 | 526 | 516 | 526 | 2,000 |
1998/12/07 | 513 | 517 | 513 | 517 | 9,000 |
1998/12/04 | 527 | 530 | 510 | 510 | 10,000 |
1998/12/03 | 556 | 556 | 545 | 545 | 15,000 |
1998/12/02 | 561 | 561 | 551 | 557 | 9,000 |
1998/12/01 | 553 | 561 | 553 | 553 | 6,000 |
1998/11/30 | 553 | 560 | 553 | 560 | 14,000 |
1998/11/27 | 561 | 565 | 544 | 554 | 30,000 |
1998/11/26 | 527 | 565 | 527 | 560 | 28,000 |
1998/11/25 | 505 | 511 | 505 | 507 | 20,000 |
1998/11/24 | 495 | 509 | 495 | 505 | 19,000 |
1998/11/20 | 497 | 497 | 490 | 490 | 9,000 |
1998/11/19 | 495 | 495 | 495 | 495 | 9,000 |
1998/11/18 | 480 | 490 | 480 | 490 | 11,000 |
1998/11/17 | 483 | 483 | 470 | 480 | 11,000 |
1998/11/16 | 483 | 483 | 483 | 483 | 2,000 |
1998/11/13 | 485 | 485 | 480 | 483 | 13,000 |
1998/11/12 | 517 | 517 | 485 | 490 | 50,000 |
1998/11/11 | 520 | 520 | 520 | 520 | 7,000 |
1998/11/10 | 523 | 530 | 523 | 530 | 13,000 |
1998/11/09 | 490 | 495 | 490 | 493 | 9,000 |
1998/11/06 | 533 | 533 | 525 | 525 | 11,000 |
1998/11/05 | 470 | 478 | 470 | 478 | 12,000 |
1998/11/04 | 450 | 469 | 450 | 465 | 20,000 |
1998/11/02 | 450 | 450 | 450 | 450 | 8,000 |
1998/10/30 | 449 | 450 | 449 | 450 | 16,000 |
1998/10/29 | 470 | 470 | 450 | 450 | 13,000 |
1998/10/28 | 468 | 468 | 467 | 467 | 2,000 |
1998/10/27 | 470 | 470 | 469 | 469 | 6,000 |
1998/10/26 | 485 | 485 | 470 | 470 | 11,000 |
1998/10/23 | 485 | 485 | 483 | 483 | 9,000 |
1998/10/22 | 462 | 487 | 457 | 487 | 15,000 |
1998/10/21 | 447 | 482 | 447 | 457 | 18,000 |
1998/10/20 | 441 | 441 | 440 | 440 | 10,000 |
1998/10/19 | 450 | 452 | 440 | 440 | 30,000 |
1998/10/15 | 453 | 453 | 450 | 453 | 11,000 |
1998/10/14 | 454 | 454 | 453 | 453 | 5,000 |
1998/10/13 | 454 | 454 | 453 | 453 | 7,000 |
1998/10/12 | 490 | 490 | 450 | 450 | 23,000 |
1998/10/09 | 470 | 470 | 450 | 450 | 4,000 |
1998/10/08 | 489 | 490 | 470 | 470 | 7,000 |
1998/10/07 | 470 | 480 | 440 | 480 | 11,000 |
1998/10/06 | 480 | 484 | 470 | 470 | 28,000 |
1998/10/05 | 490 | 490 | 481 | 489 | 27,000 |
1998/10/02 | 490 | 510 | 490 | 490 | 18,000 |
1998/10/01 | 519 | 519 | 500 | 500 | 19,000 |
1998/09/30 | 500 | 530 | 500 | 520 | 17,000 |
1998/09/29 | 540 | 540 | 530 | 530 | 9,000 |
1998/09/28 | 540 | 545 | 540 | 545 | 4,000 |
1998/09/25 | 545 | 545 | 540 | 540 | 6,000 |
1998/09/24 | 552 | 561 | 545 | 545 | 14,000 |
1998/09/22 | 556 | 556 | 550 | 550 | 20,000 |
1998/09/21 | 550 | 550 | 550 | 550 | 1,000 |
1998/09/18 | 560 | 560 | 550 | 559 | 9,000 |
1998/09/17 | 550 | 550 | 550 | 550 | 4,000 |
1998/09/16 | 574 | 574 | 551 | 551 | 2,000 |
1998/09/14 | 540 | 575 | 540 | 575 | 6,000 |
1998/09/11 | 570 | 579 | 560 | 560 | 24,000 |
1998/09/10 | 550 | 550 | 541 | 550 | 14,000 |
1998/09/09 | 551 | 551 | 541 | 541 | 22,000 |
1998/09/08 | 565 | 577 | 550 | 550 | 25,000 |
1998/09/07 | 584 | 584 | 540 | 564 | 15,000 |
1998/09/04 | 620 | 620 | 545 | 570 | 75,000 |
1998/09/03 | 630 | 630 | 600 | 600 | 25,000 |
1998/09/02 | 650 | 650 | 650 | 650 | 3,000 |
1998/09/01 | 640 | 640 | 620 | 620 | 7,000 |
1998/08/31 | 630 | 640 | 630 | 640 | 10,000 |
1998/08/28 | 620 | 630 | 620 | 630 | 14,000 |
1998/08/27 | 630 | 640 | 620 | 620 | 14,000 |
1998/08/26 | 651 | 670 | 640 | 640 | 8,000 |
1998/08/25 | 650 | 650 | 650 | 650 | 1,000 |
1998/08/24 | 652 | 652 | 640 | 640 | 11,000 |
1998/08/21 | 652 | 652 | 652 | 652 | 10,000 |
1998/08/20 | 651 | 652 | 651 | 652 | 7,000 |
1998/08/19 | 674 | 675 | 650 | 650 | 16,000 |
1998/08/18 | 671 | 681 | 671 | 680 | 8,000 |
1998/08/17 | 670 | 670 | 659 | 670 | 28,000 |
1998/08/14 | 656 | 660 | 655 | 660 | 16,000 |
1998/08/13 | 653 | 656 | 653 | 656 | 4,000 |
1998/08/12 | 650 | 651 | 650 | 651 | 14,000 |
1998/08/11 | 672 | 673 | 650 | 650 | 10,000 |
1998/08/10 | 690 | 690 | 670 | 675 | 31,000 |
1998/08/07 | 690 | 690 | 685 | 689 | 25,000 |
1998/08/06 | 690 | 690 | 690 | 690 | 5,000 |
1998/08/05 | 699 | 699 | 680 | 680 | 8,000 |
1998/08/04 | 710 | 710 | 705 | 705 | 10,000 |
1998/08/03 | 710 | 710 | 709 | 709 | 6,000 |
1998/07/31 | 705 | 717 | 705 | 710 | 15,000 |
1998/07/30 | 708 | 714 | 705 | 707 | 25,000 |
1998/07/29 | 672 | 718 | 672 | 718 | 12,000 |
1998/07/28 | 669 | 672 | 669 | 672 | 10,000 |
1998/07/27 | 720 | 721 | 718 | 718 | 20,000 |
1998/07/24 | 723 | 723 | 720 | 720 | 10,000 |
1998/07/23 | 723 | 723 | 723 | 723 | 21,000 |
1998/07/22 | 730 | 730 | 721 | 725 | 18,000 |
1998/07/21 | 721 | 722 | 721 | 721 | 13,000 |
1998/07/17 | 719 | 726 | 719 | 720 | 27,000 |
1998/07/16 | 715 | 718 | 715 | 718 | 11,000 |
1998/07/15 | 715 | 719 | 715 | 715 | 18,000 |
1998/07/14 | 711 | 715 | 711 | 715 | 3,000 |
1998/07/13 | 710 | 710 | 706 | 708 | 20,000 |
1998/07/10 | 722 | 725 | 720 | 720 | 53,000 |
1998/07/09 | 742 | 745 | 720 | 720 | 19,000 |
1998/07/08 | 720 | 740 | 720 | 732 | 47,000 |
1998/07/07 | 721 | 734 | 721 | 730 | 41,000 |
1998/07/06 | 730 | 730 | 720 | 720 | 17,000 |
1998/07/03 | 706 | 720 | 706 | 720 | 34,000 |
1998/07/02 | 714 | 717 | 706 | 706 | 65,000 |
1998/07/01 | 690 | 710 | 690 | 704 | 33,000 |
1998/06/30 | 672 | 690 | 672 | 690 | 21,000 |
1998/06/29 | 670 | 671 | 670 | 670 | 30,000 |
1998/06/26 | 666 | 675 | 666 | 671 | 29,000 |
1998/06/25 | 665 | 665 | 663 | 665 | 23,000 |
1998/06/24 | 663 | 665 | 663 | 663 | 22,000 |
1998/06/23 | 665 | 667 | 665 | 665 | 25,000 |
1998/06/22 | 670 | 670 | 665 | 665 | 6,000 |
1998/06/19 | 664 | 670 | 664 | 670 | 17,000 |
1998/06/18 | 690 | 700 | 690 | 697 | 32,000 |
1998/06/17 | 689 | 689 | 689 | 689 | 12,000 |
1998/06/16 | 650 | 691 | 650 | 690 | 22,000 |
1998/06/15 | 647 | 650 | 647 | 650 | 4,000 |
1998/06/12 | 658 | 660 | 640 | 640 | 29,000 |
1998/06/11 | 695 | 695 | 662 | 674 | 14,000 |
1998/06/10 | 700 | 700 | 695 | 700 | 27,000 |
1998/06/09 | 701 | 705 | 695 | 695 | 13,000 |
1998/06/08 | 720 | 721 | 702 | 710 | 13,000 |
1998/06/05 | 720 | 720 | 720 | 720 | 1,000 |
1998/06/04 | 720 | 730 | 720 | 730 | 6,000 |
1998/06/03 | 726 | 740 | 720 | 740 | 25,000 |
1998/06/02 | 740 | 740 | 740 | 740 | 3,000 |
1998/06/01 | 750 | 750 | 731 | 741 | 5,000 |
1998/05/29 | 759 | 760 | 750 | 750 | 7,000 |
1998/05/28 | 736 | 755 | 736 | 750 | 6,000 |
1998/05/27 | 752 | 755 | 750 | 750 | 83,000 |
1998/05/26 | 735 | 753 | 735 | 752 | 71,000 |
1998/05/25 | 740 | 740 | 730 | 735 | 13,000 |
1998/05/22 | 740 | 745 | 730 | 730 | 55,000 |
1998/05/21 | 735 | 740 | 730 | 740 | 56,000 |
1998/05/20 | 750 | 750 | 721 | 721 | 13,000 |
1998/05/19 | 740 | 755 | 740 | 750 | 48,000 |
1998/05/18 | 735 | 749 | 730 | 740 | 23,000 |
1998/05/15 | 736 | 736 | 725 | 735 | 32,000 |
1998/05/14 | 730 | 730 | 720 | 730 | 23,000 |
1998/05/13 | 735 | 735 | 730 | 730 | 16,000 |
1998/05/12 | 748 | 750 | 735 | 735 | 41,000 |
1998/05/11 | 730 | 750 | 730 | 740 | 14,000 |
1998/05/08 | 700 | 725 | 698 | 705 | 33,000 |
1998/05/07 | 702 | 705 | 698 | 700 | 32,000 |
1998/05/06 | 705 | 713 | 700 | 710 | 44,000 |
1998/05/01 | 701 | 705 | 692 | 700 | 46,000 |
1998/04/30 | 705 | 709 | 700 | 700 | 46,000 |
1998/04/28 | 701 | 710 | 701 | 710 | 29,000 |
1998/04/27 | 725 | 725 | 711 | 711 | 10,000 |
1998/04/24 | 709 | 730 | 709 | 725 | 23,000 |
1998/04/23 | 710 | 720 | 699 | 720 | 48,000 |
1998/04/22 | 736 | 740 | 705 | 720 | 41,000 |
1998/04/21 | 742 | 742 | 735 | 735 | 29,000 |
1998/04/20 | 746 | 746 | 740 | 740 | 8,000 |
1998/04/17 | 733 | 760 | 733 | 741 | 12,000 |
1998/04/16 | 749 | 749 | 735 | 736 | 29,000 |
1998/04/15 | 750 | 755 | 746 | 749 | 37,000 |
1998/04/14 | 742 | 750 | 742 | 749 | 22,000 |
1998/04/13 | 750 | 750 | 742 | 742 | 27,000 |
1998/04/10 | 740 | 740 | 722 | 740 | 10,000 |
1998/04/09 | 740 | 740 | 721 | 721 | 4,000 |
1998/04/08 | 715 | 715 | 715 | 715 | 1,000 |
1998/04/07 | 710 | 720 | 710 | 710 | 6,000 |
1998/04/06 | 701 | 705 | 701 | 705 | 5,000 |
1998/04/03 | 701 | 709 | 700 | 700 | 21,000 |
1998/04/02 | 739 | 740 | 711 | 711 | 10,000 |
1998/04/01 | 726 | 740 | 720 | 740 | 15,000 |
1998/03/31 | 726 | 726 | 726 | 726 | 9,000 |
1998/03/30 | 750 | 750 | 726 | 726 | 5,000 |
1998/03/26 | 730 | 730 | 730 | 730 | 14,000 |
1998/03/25 | 740 | 740 | 710 | 710 | 31,000 |
1998/03/24 | 750 | 750 | 740 | 742 | 22,000 |
1998/03/23 | 761 | 765 | 760 | 760 | 8,000 |
1998/03/20 | 750 | 769 | 730 | 730 | 34,000 |
1998/03/19 | 752 | 752 | 750 | 750 | 7,000 |
1998/03/18 | 755 | 756 | 750 | 752 | 24,000 |
1998/03/17 | 760 | 760 | 750 | 755 | 13,000 |
1998/03/16 | 779 | 800 | 764 | 770 | 18,000 |
1998/03/13 | 760 | 779 | 760 | 779 | 8,000 |
1998/03/12 | 774 | 774 | 760 | 760 | 14,000 |
1998/03/11 | 771 | 775 | 770 | 775 | 10,000 |
1998/03/10 | 770 | 780 | 770 | 780 | 58,000 |
1998/03/09 | 791 | 791 | 770 | 770 | 17,000 |
1998/03/06 | 790 | 790 | 790 | 790 | 1,000 |
1998/03/05 | 800 | 800 | 795 | 800 | 16,000 |
1998/03/04 | 799 | 800 | 790 | 800 | 16,000 |
1998/03/03 | 830 | 830 | 800 | 800 | 11,000 |
1998/03/02 | 830 | 830 | 810 | 820 | 6,000 |
1998/02/27 | 820 | 820 | 802 | 810 | 11,000 |
1998/02/26 | 805 | 805 | 800 | 800 | 5,000 |
1998/02/25 | 807 | 827 | 807 | 815 | 18,000 |
1998/02/24 | 822 | 822 | 793 | 797 | 4,000 |
1998/02/23 | 812 | 812 | 812 | 812 | 4,000 |
1998/02/20 | 800 | 800 | 780 | 781 | 18,000 |
1998/02/19 | 839 | 839 | 820 | 820 | 14,000 |
1998/02/18 | 840 | 840 | 840 | 840 | 1,000 |
1998/02/17 | 830 | 830 | 830 | 830 | 12,000 |
1998/02/16 | 830 | 830 | 830 | 830 | 4,000 |
1998/02/13 | 865 | 865 | 835 | 840 | 13,000 |
1998/02/12 | 870 | 870 | 860 | 865 | 20,000 |
1998/02/10 | 830 | 841 | 830 | 841 | 11,000 |
1998/02/09 | 802 | 820 | 801 | 820 | 9,000 |
1998/02/06 | 790 | 801 | 780 | 801 | 13,000 |
1998/02/05 | 790 | 790 | 782 | 782 | 17,000 |
1998/02/04 | 825 | 830 | 790 | 790 | 17,000 |
1998/02/03 | 800 | 829 | 800 | 815 | 37,000 |
1998/02/02 | 800 | 801 | 795 | 795 | 12,000 |
1998/01/30 | 800 | 800 | 761 | 780 | 37,000 |
1998/01/29 | 840 | 840 | 800 | 813 | 28,000 |
1998/01/28 | 800 | 840 | 800 | 840 | 90,000 |
1998/01/27 | 788 | 788 | 770 | 770 | 76,000 |
1998/01/26 | 799 | 805 | 788 | 788 | 89,000 |
1998/01/23 | 771 | 779 | 770 | 770 | 23,000 |
1998/01/22 | 799 | 799 | 787 | 787 | 48,000 |
1998/01/21 | 760 | 800 | 760 | 799 | 42,000 |
1998/01/20 | 731 | 752 | 730 | 752 | 23,000 |
1998/01/19 | 683 | 721 | 683 | 721 | 78,000 |
1998/01/16 | 631 | 670 | 630 | 670 | 55,000 |
1998/01/14 | 631 | 635 | 621 | 621 | 28,000 |
1998/01/13 | 641 | 641 | 630 | 630 | 16,000 |
1998/01/12 | 690 | 690 | 630 | 640 | 71,000 |
1998/01/09 | 720 | 720 | 690 | 690 | 19,000 |
1998/01/08 | 720 | 720 | 720 | 720 | 14,000 |
1998/01/07 | 710 | 710 | 710 | 710 | 2,000 |
1998/01/06 | 710 | 710 | 710 | 710 | 12,000 |