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 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,001 | 1,001 | 990 | 990 | 3,000 |
| 2000/12/28 | 995 | 998 | 995 | 998 | 17,000 |
| 2000/12/27 | 1,000 | 1,002 | 996 | 996 | 17,000 |
| 2000/12/26 | 1,011 | 1,015 | 1,000 | 1,000 | 39,000 |
| 2000/12/25 | 1,010 | 1,011 | 1,005 | 1,011 | 23,000 |
| 2000/12/22 | 1,010 | 1,010 | 1,006 | 1,006 | 9,000 |
| 2000/12/21 | 1,005 | 1,011 | 1,001 | 1,005 | 33,000 |
| 2000/12/20 | 1,040 | 1,040 | 1,001 | 1,032 | 31,000 |
| 2000/12/19 | 1,042 | 1,050 | 1,042 | 1,042 | 20,000 |
| 2000/12/18 | 1,060 | 1,060 | 1,050 | 1,050 | 15,000 |
| 2000/12/15 | 1,090 | 1,090 | 1,080 | 1,080 | 7,000 |
| 2000/12/14 | 1,090 | 1,091 | 1,090 | 1,090 | 5,000 |
| 2000/12/13 | 1,129 | 1,129 | 1,080 | 1,097 | 11,000 |
| 2000/12/12 | 1,130 | 1,130 | 1,120 | 1,129 | 16,000 |
| 2000/12/11 | 1,125 | 1,130 | 1,116 | 1,116 | 68,000 |
| 2000/12/08 | 1,092 | 1,100 | 1,092 | 1,093 | 23,000 |
| 2000/12/07 | 1,110 | 1,110 | 1,091 | 1,092 | 8,000 |
| 2000/12/06 | 1,071 | 1,090 | 1,070 | 1,090 | 24,000 |
| 2000/12/05 | 1,066 | 1,068 | 1,062 | 1,065 | 14,000 |
| 2000/12/04 | 1,060 | 1,069 | 1,060 | 1,066 | 17,000 |
| 2000/12/01 | 1,051 | 1,060 | 1,050 | 1,055 | 36,000 |
| 2000/11/30 | 1,070 | 1,070 | 1,057 | 1,060 | 21,000 |
| 2000/11/29 | 1,070 | 1,073 | 1,070 | 1,073 | 3,000 |
| 2000/11/28 | 1,085 | 1,100 | 1,085 | 1,090 | 7,000 |
| 2000/11/27 | 1,100 | 1,139 | 1,100 | 1,137 | 18,000 |
| 2000/11/24 | 1,030 | 1,090 | 1,030 | 1,071 | 22,000 |
| 2000/11/22 | 1,027 | 1,050 | 1,027 | 1,035 | 15,000 |
| 2000/11/21 | 1,040 | 1,040 | 1,026 | 1,026 | 13,000 |
| 2000/11/20 | 1,095 | 1,095 | 1,055 | 1,055 | 12,000 |
| 2000/11/17 | 1,084 | 1,084 | 1,057 | 1,077 | 21,000 |
| 2000/11/16 | 1,100 | 1,100 | 1,085 | 1,090 | 5,000 |
| 2000/11/15 | 1,117 | 1,117 | 1,100 | 1,102 | 22,000 |
| 2000/11/14 | 1,045 | 1,060 | 1,040 | 1,060 | 7,000 |
| 2000/11/13 | 1,061 | 1,061 | 1,017 | 1,025 | 47,000 |
| 2000/11/10 | 1,101 | 1,119 | 1,100 | 1,101 | 17,000 |
| 2000/11/09 | 1,101 | 1,110 | 1,100 | 1,100 | 14,000 |
| 2000/11/08 | 1,140 | 1,143 | 1,122 | 1,140 | 25,000 |
| 2000/11/07 | 1,142 | 1,145 | 1,130 | 1,145 | 22,000 |
| 2000/11/06 | 1,100 | 1,143 | 1,100 | 1,142 | 26,000 |
| 2000/11/02 | 1,083 | 1,086 | 1,075 | 1,075 | 14,000 |
| 2000/11/01 | 1,066 | 1,090 | 1,066 | 1,080 | 26,000 |
| 2000/10/31 | 1,060 | 1,069 | 1,051 | 1,055 | 47,000 |
| 2000/10/30 | 1,045 | 1,068 | 1,045 | 1,056 | 6,000 |
| 2000/10/27 | 1,070 | 1,098 | 1,070 | 1,085 | 12,000 |
| 2000/10/26 | 1,090 | 1,090 | 1,064 | 1,090 | 46,000 |
| 2000/10/25 | 1,077 | 1,130 | 1,077 | 1,092 | 65,000 |
| 2000/10/24 | 1,062 | 1,089 | 1,062 | 1,077 | 10,000 |
| 2000/10/23 | 1,051 | 1,059 | 1,039 | 1,042 | 26,000 |
| 2000/10/20 | 1,020 | 1,049 | 1,020 | 1,033 | 61,000 |
| 2000/10/19 | 1,003 | 1,031 | 998 | 1,000 | 99,000 |
| 2000/10/18 | 1,050 | 1,050 | 1,019 | 1,020 | 32,000 |
| 2000/10/17 | 1,130 | 1,130 | 1,090 | 1,090 | 18,000 |
| 2000/10/16 | 1,143 | 1,143 | 1,123 | 1,123 | 36,000 |
| 2000/10/13 | 1,100 | 1,123 | 1,090 | 1,123 | 45,000 |
| 2000/10/12 | 1,106 | 1,125 | 1,104 | 1,115 | 126,000 |
| 2000/10/11 | 1,151 | 1,151 | 1,131 | 1,132 | 27,000 |
| 2000/10/10 | 1,200 | 1,200 | 1,160 | 1,165 | 50,000 |
| 2000/10/06 | 1,199 | 1,210 | 1,191 | 1,200 | 83,000 |
| 2000/10/05 | 1,208 | 1,210 | 1,200 | 1,200 | 24,000 |
| 2000/10/04 | 1,197 | 1,210 | 1,179 | 1,200 | 54,000 |
| 2000/10/03 | 1,180 | 1,197 | 1,180 | 1,195 | 36,000 |
| 2000/10/02 | 1,166 | 1,180 | 1,155 | 1,168 | 118,000 |
| 2000/09/29 | 1,204 | 1,210 | 1,180 | 1,200 | 48,000 |
| 2000/09/28 | 1,169 | 1,200 | 1,160 | 1,200 | 24,000 |
| 2000/09/27 | 1,190 | 1,199 | 1,170 | 1,177 | 53,000 |
| 2000/09/26 | 1,232 | 1,236 | 1,230 | 1,230 | 31,000 |
| 2000/09/25 | 1,273 | 1,286 | 1,273 | 1,286 | 54,000 |
| 2000/09/22 | 1,289 | 1,289 | 1,265 | 1,272 | 83,000 |
| 2000/09/21 | 1,274 | 1,300 | 1,260 | 1,300 | 153,000 |
| 2000/09/20 | 1,231 | 1,278 | 1,230 | 1,271 | 119,000 |
| 2000/09/19 | 1,229 | 1,229 | 1,191 | 1,225 | 77,000 |
| 2000/09/18 | 1,202 | 1,239 | 1,175 | 1,239 | 89,000 |
| 2000/09/14 | 1,200 | 1,220 | 1,190 | 1,205 | 74,000 |
| 2000/09/13 | 1,200 | 1,210 | 1,185 | 1,188 | 51,000 |
| 2000/09/12 | 1,230 | 1,230 | 1,210 | 1,220 | 66,000 |
| 2000/09/11 | 1,249 | 1,249 | 1,235 | 1,240 | 86,000 |
| 2000/09/08 | 1,238 | 1,273 | 1,233 | 1,240 | 164,000 |
| 2000/09/07 | 1,266 | 1,266 | 1,225 | 1,232 | 67,000 |
| 2000/09/06 | 1,279 | 1,285 | 1,250 | 1,265 | 118,000 |
| 2000/09/05 | 1,259 | 1,319 | 1,250 | 1,295 | 446,000 |
| 2000/09/04 | 1,220 | 1,270 | 1,211 | 1,260 | 301,000 |
| 2000/09/01 | 1,219 | 1,224 | 1,190 | 1,200 | 190,000 |
| 2000/08/31 | 1,211 | 1,247 | 1,210 | 1,225 | 184,000 |
| 2000/08/30 | 1,250 | 1,250 | 1,213 | 1,220 | 265,000 |
| 2000/08/29 | 1,155 | 1,260 | 1,150 | 1,250 | 676,000 |
| 2000/08/28 | 1,150 | 1,159 | 1,120 | 1,135 | 151,000 |
| 2000/08/25 | 1,150 | 1,170 | 1,126 | 1,148 | 156,000 |
| 2000/08/24 | 1,129 | 1,150 | 1,086 | 1,148 | 290,000 |
| 2000/08/23 | 1,080 | 1,139 | 1,060 | 1,131 | 439,000 |
| 2000/08/22 | 1,040 | 1,050 | 1,022 | 1,050 | 58,000 |
| 2000/08/21 | 1,030 | 1,039 | 1,021 | 1,021 | 44,000 |
| 2000/08/18 | 1,035 | 1,035 | 1,015 | 1,020 | 37,000 |
| 2000/08/17 | 1,011 | 1,030 | 1,010 | 1,015 | 112,000 |
| 2000/08/16 | 1,020 | 1,020 | 992 | 1,010 | 62,000 |
| 2000/08/15 | 971 | 1,030 | 970 | 1,020 | 84,000 |
| 2000/08/14 | 980 | 982 | 960 | 960 | 20,000 |
| 2000/08/11 | 920 | 949 | 920 | 940 | 43,000 |
| 2000/08/10 | 929 | 930 | 913 | 915 | 49,000 |
| 2000/08/09 | 922 | 931 | 912 | 920 | 67,000 |
| 2000/08/08 | 920 | 920 | 910 | 920 | 17,000 |
| 2000/08/07 | 901 | 910 | 895 | 910 | 26,000 |
| 2000/08/04 | 910 | 919 | 905 | 911 | 34,000 |
| 2000/08/03 | 907 | 910 | 900 | 905 | 50,000 |
| 2000/08/02 | 903 | 906 | 903 | 905 | 18,000 |
| 2000/08/01 | 901 | 910 | 900 | 902 | 20,000 |
| 2000/07/31 | 906 | 906 | 880 | 894 | 67,000 |
| 2000/07/28 | 919 | 920 | 900 | 905 | 47,000 |
| 2000/07/27 | 926 | 930 | 920 | 929 | 47,000 |
| 2000/07/26 | 935 | 955 | 921 | 930 | 31,000 |
| 2000/07/25 | 920 | 925 | 919 | 920 | 36,000 |
| 2000/07/24 | 887 | 932 | 885 | 920 | 34,000 |
| 2000/07/21 | 930 | 955 | 930 | 932 | 30,000 |
| 2000/07/19 | 921 | 931 | 920 | 925 | 42,000 |
| 2000/07/18 | 999 | 999 | 961 | 961 | 45,000 |
| 2000/07/17 | 980 | 1,001 | 980 | 1,000 | 33,000 |
| 2000/07/14 | 1,012 | 1,040 | 1,000 | 1,000 | 45,000 |
| 2000/07/13 | 1,026 | 1,026 | 1,000 | 1,010 | 68,000 |
| 2000/07/12 | 1,063 | 1,066 | 1,016 | 1,022 | 62,000 |
| 2000/07/11 | 1,015 | 1,070 | 1,015 | 1,065 | 90,000 |
| 2000/07/10 | 1,050 | 1,050 | 1,022 | 1,022 | 77,000 |
| 2000/07/07 | 1,080 | 1,080 | 1,022 | 1,049 | 156,000 |
| 2000/07/06 | 1,060 | 1,130 | 1,057 | 1,080 | 552,000 |
| 2000/07/05 | 1,060 | 1,060 | 1,060 | 1,060 | 89,000 |
| 2000/07/04 | 960 | 961 | 940 | 960 | 83,000 |
| 2000/07/03 | 916 | 960 | 916 | 960 | 149,000 |
| 2000/06/30 | 913 | 915 | 903 | 913 | 44,000 |
| 2000/06/29 | 900 | 919 | 900 | 914 | 41,000 |
| 2000/06/28 | 896 | 900 | 890 | 900 | 50,000 |
| 2000/06/27 | 890 | 895 | 890 | 892 | 23,000 |
| 2000/06/26 | 901 | 901 | 890 | 890 | 11,000 |
| 2000/06/23 | 908 | 908 | 890 | 895 | 19,000 |
| 2000/06/22 | 902 | 913 | 900 | 910 | 108,000 |
| 2000/06/21 | 880 | 900 | 880 | 900 | 40,000 |
| 2000/06/20 | 915 | 915 | 881 | 881 | 51,000 |
| 2000/06/19 | 900 | 900 | 889 | 890 | 44,000 |
| 2000/06/16 | 890 | 920 | 890 | 920 | 103,000 |
| 2000/06/15 | 910 | 911 | 888 | 900 | 127,000 |
| 2000/06/14 | 895 | 922 | 895 | 911 | 202,000 |
| 2000/06/13 | 871 | 900 | 871 | 895 | 197,000 |
| 2000/06/12 | 869 | 871 | 855 | 871 | 49,000 |
| 2000/06/09 | 839 | 850 | 836 | 849 | 72,000 |
| 2000/06/08 | 831 | 840 | 831 | 839 | 34,000 |
| 2000/06/07 | 818 | 823 | 808 | 816 | 14,000 |
| 2000/06/06 | 840 | 840 | 808 | 808 | 10,000 |
| 2000/06/05 | 836 | 840 | 832 | 833 | 23,000 |
| 2000/06/02 | 819 | 829 | 819 | 828 | 25,000 |
| 2000/06/01 | 813 | 813 | 798 | 810 | 34,000 |
| 2000/05/31 | 819 | 819 | 795 | 795 | 36,000 |
| 2000/05/30 | 775 | 779 | 764 | 779 | 28,000 |
| 2000/05/29 | 781 | 781 | 775 | 775 | 18,000 |
| 2000/05/26 | 790 | 799 | 790 | 799 | 22,000 |
| 2000/05/25 | 771 | 790 | 770 | 775 | 16,000 |
| 2000/05/24 | 790 | 790 | 765 | 765 | 24,000 |
| 2000/05/23 | 780 | 786 | 770 | 781 | 34,000 |
| 2000/05/22 | 800 | 800 | 785 | 790 | 60,000 |
| 2000/05/19 | 832 | 832 | 790 | 800 | 59,000 |
| 2000/05/18 | 832 | 835 | 830 | 832 | 49,000 |
| 2000/05/17 | 820 | 840 | 820 | 831 | 95,000 |
| 2000/05/16 | 811 | 814 | 801 | 814 | 29,000 |
| 2000/05/15 | 800 | 801 | 799 | 800 | 23,000 |
| 2000/05/12 | 766 | 801 | 766 | 795 | 17,000 |
| 2000/05/11 | 785 | 785 | 765 | 765 | 12,000 |
| 2000/05/10 | 775 | 790 | 775 | 790 | 29,000 |
| 2000/05/09 | 818 | 818 | 794 | 795 | 53,000 |
| 2000/05/08 | 795 | 822 | 795 | 815 | 76,000 |
| 2000/05/02 | 780 | 795 | 780 | 792 | 50,000 |
| 2000/05/01 | 778 | 778 | 763 | 774 | 24,000 |
| 2000/04/28 | 755 | 755 | 750 | 753 | 31,000 |
| 2000/04/27 | 730 | 760 | 730 | 755 | 32,000 |
| 2000/04/26 | 722 | 735 | 722 | 730 | 51,000 |
| 2000/04/25 | 705 | 735 | 705 | 717 | 20,000 |
| 2000/04/24 | 710 | 710 | 700 | 705 | 30,000 |
| 2000/04/21 | 709 | 719 | 705 | 710 | 22,000 |
| 2000/04/20 | 690 | 710 | 690 | 710 | 16,000 |
| 2000/04/19 | 720 | 720 | 710 | 710 | 19,000 |
| 2000/04/18 | 700 | 710 | 695 | 710 | 34,000 |
| 2000/04/17 | 725 | 725 | 672 | 685 | 19,000 |
| 2000/04/14 | 745 | 746 | 740 | 745 | 20,000 |
| 2000/04/13 | 750 | 759 | 743 | 745 | 21,000 |
| 2000/04/12 | 760 | 760 | 749 | 750 | 11,000 |
| 2000/04/11 | 760 | 760 | 739 | 760 | 30,000 |
| 2000/04/10 | 760 | 765 | 751 | 760 | 43,000 |
| 2000/04/07 | 724 | 760 | 724 | 760 | 10,000 |
| 2000/04/06 | 742 | 743 | 722 | 722 | 30,000 |
| 2000/04/05 | 753 | 754 | 740 | 740 | 25,000 |
| 2000/04/04 | 765 | 766 | 750 | 754 | 44,000 |
| 2000/04/03 | 786 | 786 | 751 | 765 | 35,000 |
| 2000/03/31 | 804 | 804 | 786 | 790 | 59,000 |
| 2000/03/30 | 791 | 805 | 791 | 804 | 50,000 |
| 2000/03/29 | 799 | 799 | 787 | 792 | 15,000 |
| 2000/03/28 | 810 | 810 | 780 | 780 | 5,000 |
| 2000/03/27 | 838 | 845 | 828 | 828 | 26,000 |
| 2000/03/24 | 828 | 835 | 810 | 828 | 53,000 |
| 2000/03/23 | 827 | 835 | 827 | 828 | 38,000 |
| 2000/03/22 | 800 | 840 | 800 | 825 | 93,000 |
| 2000/03/21 | 800 | 800 | 775 | 800 | 32,000 |
| 2000/03/17 | 782 | 795 | 770 | 771 | 13,000 |
| 2000/03/16 | 720 | 770 | 720 | 770 | 11,000 |
| 2000/03/15 | 721 | 722 | 716 | 716 | 11,000 |
| 2000/03/14 | 735 | 735 | 720 | 720 | 23,000 |
| 2000/03/13 | 721 | 735 | 715 | 735 | 36,000 |
| 2000/03/10 | 724 | 724 | 714 | 715 | 66,000 |
| 2000/03/09 | 714 | 716 | 714 | 714 | 14,000 |
| 2000/03/08 | 750 | 750 | 704 | 704 | 9,000 |
| 2000/03/07 | 796 | 796 | 720 | 720 | 35,000 |
| 2000/03/06 | 751 | 756 | 751 | 752 | 14,000 |
| 2000/03/03 | 787 | 790 | 721 | 751 | 17,000 |
| 2000/03/02 | 798 | 800 | 786 | 786 | 37,000 |
| 2000/03/01 | 800 | 805 | 785 | 785 | 40,000 |
| 2000/02/29 | 790 | 798 | 790 | 790 | 13,000 |
| 2000/02/28 | 769 | 790 | 769 | 790 | 18,000 |
| 2000/02/25 | 720 | 770 | 720 | 770 | 39,000 |
| 2000/02/24 | 680 | 710 | 680 | 710 | 7,000 |
| 2000/02/23 | 702 | 702 | 672 | 672 | 13,000 |
| 2000/02/22 | 700 | 706 | 672 | 672 | 56,000 |
| 2000/02/21 | 729 | 729 | 700 | 700 | 9,000 |
| 2000/02/18 | 750 | 760 | 729 | 730 | 76,000 |
| 2000/02/17 | 770 | 770 | 740 | 740 | 31,000 |
| 2000/02/16 | 780 | 788 | 749 | 759 | 45,000 |
| 2000/02/15 | 800 | 800 | 780 | 780 | 26,000 |
| 2000/02/14 | 840 | 840 | 796 | 800 | 61,000 |
| 2000/02/10 | 850 | 864 | 800 | 841 | 60,000 |
| 2000/02/09 | 799 | 874 | 798 | 870 | 91,000 |
| 2000/02/08 | 772 | 784 | 770 | 775 | 24,000 |
| 2000/02/07 | 760 | 785 | 750 | 772 | 28,000 |
| 2000/02/04 | 749 | 751 | 739 | 740 | 64,000 |
| 2000/02/03 | 725 | 745 | 725 | 740 | 46,000 |
| 2000/02/02 | 735 | 740 | 725 | 725 | 12,000 |
| 2000/02/01 | 737 | 737 | 725 | 725 | 14,000 |
| 2000/01/31 | 720 | 730 | 720 | 730 | 18,000 |
| 2000/01/28 | 740 | 750 | 725 | 730 | 89,000 |
| 2000/01/27 | 780 | 780 | 740 | 740 | 25,000 |
| 2000/01/26 | 700 | 745 | 700 | 745 | 30,000 |
| 2000/01/25 | 681 | 700 | 681 | 692 | 22,000 |
| 2000/01/24 | 686 | 686 | 679 | 680 | 22,000 |
| 2000/01/21 | 690 | 694 | 685 | 686 | 18,000 |
| 2000/01/20 | 691 | 692 | 686 | 689 | 30,000 |
| 2000/01/19 | 666 | 686 | 663 | 686 | 9,000 |
| 2000/01/18 | 700 | 700 | 665 | 667 | 37,000 |
| 2000/01/17 | 670 | 681 | 670 | 675 | 23,000 |
| 2000/01/14 | 630 | 640 | 630 | 640 | 51,000 |
| 2000/01/13 | 650 | 650 | 630 | 630 | 11,000 |
| 2000/01/12 | 661 | 661 | 650 | 655 | 12,000 |
| 2000/01/11 | 662 | 670 | 660 | 660 | 9,000 |
| 2000/01/07 | 658 | 659 | 655 | 655 | 17,000 |
| 2000/01/06 | 656 | 676 | 655 | 655 | 17,000 |
| 2000/01/05 | 654 | 655 | 652 | 655 | 12,000 |
| 2000/01/04 | 655 | 659 | 652 | 657 | 11,000 |