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 |
---|---|---|---|---|---|
2001/12/28 | 500 | 504 | 500 | 500 | 14,000 |
2001/12/27 | 500 | 500 | 497 | 498 | 25,000 |
2001/12/26 | 515 | 515 | 510 | 510 | 12,000 |
2001/12/25 | 520 | 530 | 500 | 500 | 10,000 |
2001/12/21 | 511 | 511 | 500 | 500 | 16,000 |
2001/12/20 | 500 | 501 | 493 | 501 | 35,000 |
2001/12/19 | 530 | 530 | 504 | 504 | 17,000 |
2001/12/18 | 548 | 550 | 538 | 538 | 23,000 |
2001/12/17 | 550 | 550 | 541 | 545 | 4,000 |
2001/12/14 | 541 | 558 | 541 | 558 | 28,000 |
2001/12/13 | 601 | 601 | 580 | 580 | 10,000 |
2001/12/12 | 617 | 617 | 598 | 598 | 17,000 |
2001/12/11 | 632 | 632 | 612 | 612 | 21,000 |
2001/12/10 | 632 | 634 | 614 | 614 | 16,000 |
2001/12/07 | 610 | 620 | 610 | 614 | 14,000 |
2001/12/06 | 600 | 609 | 599 | 609 | 8,000 |
2001/12/05 | 599 | 600 | 599 | 600 | 4,000 |
2001/12/04 | 610 | 610 | 590 | 599 | 11,000 |
2001/12/03 | 600 | 610 | 600 | 610 | 9,000 |
2001/11/30 | 608 | 608 | 608 | 608 | 1,000 |
2001/11/29 | 611 | 611 | 608 | 608 | 5,000 |
2001/11/28 | 608 | 610 | 608 | 610 | 13,000 |
2001/11/27 | 601 | 613 | 600 | 609 | 27,000 |
2001/11/26 | 613 | 615 | 590 | 591 | 30,000 |
2001/11/22 | 629 | 629 | 613 | 613 | 5,000 |
2001/11/21 | 626 | 626 | 611 | 611 | 5,000 |
2001/11/20 | 627 | 630 | 626 | 626 | 4,000 |
2001/11/19 | 630 | 640 | 626 | 630 | 8,000 |
2001/11/16 | 621 | 630 | 620 | 621 | 21,000 |
2001/11/15 | 630 | 630 | 617 | 618 | 10,000 |
2001/11/14 | 629 | 633 | 627 | 633 | 6,000 |
2001/11/13 | 667 | 667 | 630 | 630 | 18,000 |
2001/11/12 | 646 | 650 | 646 | 647 | 4,000 |
2001/11/09 | 659 | 659 | 646 | 646 | 2,000 |
2001/11/08 | 660 | 660 | 650 | 659 | 6,000 |
2001/11/07 | 666 | 666 | 652 | 663 | 15,000 |
2001/11/06 | 650 | 660 | 650 | 658 | 8,000 |
2001/11/05 | 645 | 659 | 645 | 659 | 19,000 |
2001/11/02 | 648 | 648 | 635 | 635 | 7,000 |
2001/11/01 | 670 | 670 | 620 | 620 | 10,000 |
2001/10/31 | 657 | 657 | 637 | 640 | 16,000 |
2001/10/30 | 635 | 653 | 627 | 627 | 73,000 |
2001/10/29 | 711 | 711 | 695 | 695 | 10,000 |
2001/10/26 | 720 | 720 | 711 | 711 | 8,000 |
2001/10/25 | 730 | 730 | 715 | 716 | 14,000 |
2001/10/24 | 680 | 721 | 680 | 715 | 13,000 |
2001/10/23 | 661 | 661 | 646 | 660 | 16,000 |
2001/10/22 | 661 | 661 | 661 | 661 | 1,000 |
2001/10/19 | 639 | 659 | 639 | 648 | 12,000 |
2001/10/18 | 705 | 705 | 679 | 679 | 6,000 |
2001/10/17 | 707 | 707 | 706 | 706 | 7,000 |
2001/10/16 | 677 | 706 | 677 | 706 | 7,000 |
2001/10/15 | 706 | 709 | 677 | 677 | 8,000 |
2001/10/12 | 728 | 728 | 699 | 708 | 10,000 |
2001/10/11 | 682 | 690 | 681 | 690 | 14,000 |
2001/10/10 | 682 | 683 | 676 | 676 | 25,000 |
2001/10/09 | 698 | 698 | 678 | 681 | 13,000 |
2001/10/05 | 657 | 699 | 648 | 699 | 21,000 |
2001/10/04 | 636 | 636 | 636 | 636 | 2,000 |
2001/10/03 | 629 | 630 | 629 | 630 | 4,000 |
2001/10/02 | 584 | 630 | 584 | 630 | 13,000 |
2001/10/01 | 582 | 584 | 580 | 584 | 8,000 |
2001/09/28 | 574 | 584 | 570 | 582 | 10,000 |
2001/09/27 | 588 | 588 | 564 | 564 | 5,000 |
2001/09/26 | 576 | 589 | 576 | 589 | 13,000 |
2001/09/25 | 558 | 560 | 558 | 560 | 8,000 |
2001/09/21 | 563 | 563 | 550 | 553 | 8,000 |
2001/09/20 | 562 | 572 | 562 | 569 | 5,000 |
2001/09/19 | 561 | 590 | 561 | 590 | 5,000 |
2001/09/18 | 563 | 613 | 560 | 560 | 11,000 |
2001/09/17 | 592 | 592 | 550 | 559 | 10,000 |
2001/09/14 | 558 | 591 | 558 | 591 | 12,000 |
2001/09/13 | 585 | 585 | 541 | 541 | 15,000 |
2001/09/12 | 595 | 599 | 580 | 589 | 15,000 |
2001/09/11 | 619 | 619 | 596 | 600 | 22,000 |
2001/09/10 | 601 | 601 | 601 | 601 | 2,000 |
2001/09/07 | 605 | 607 | 600 | 600 | 16,000 |
2001/09/06 | 605 | 608 | 605 | 606 | 10,000 |
2001/09/05 | 605 | 605 | 601 | 605 | 10,000 |
2001/09/04 | 611 | 611 | 600 | 605 | 8,000 |
2001/09/03 | 614 | 615 | 611 | 615 | 13,000 |
2001/08/31 | 637 | 637 | 620 | 620 | 6,000 |
2001/08/30 | 640 | 640 | 604 | 637 | 11,000 |
2001/08/29 | 650 | 650 | 642 | 642 | 8,000 |
2001/08/28 | 655 | 658 | 654 | 655 | 24,000 |
2001/08/27 | 655 | 658 | 654 | 658 | 22,000 |
2001/08/24 | 656 | 657 | 654 | 654 | 10,000 |
2001/08/23 | 651 | 655 | 650 | 651 | 11,000 |
2001/08/22 | 640 | 654 | 640 | 654 | 16,000 |
2001/08/21 | 680 | 681 | 653 | 654 | 15,000 |
2001/08/20 | 715 | 715 | 690 | 690 | 15,000 |
2001/08/17 | 693 | 702 | 691 | 702 | 7,000 |
2001/08/16 | 699 | 699 | 691 | 691 | 14,000 |
2001/08/15 | 710 | 710 | 699 | 699 | 15,000 |
2001/08/14 | 707 | 710 | 698 | 710 | 16,000 |
2001/08/13 | 745 | 745 | 705 | 707 | 10,000 |
2001/08/10 | 697 | 735 | 697 | 735 | 9,000 |
2001/08/09 | 713 | 713 | 693 | 693 | 8,000 |
2001/08/08 | 751 | 751 | 713 | 713 | 9,000 |
2001/08/07 | 774 | 774 | 750 | 750 | 9,000 |
2001/08/06 | 779 | 779 | 779 | 779 | 2,000 |
2001/08/03 | 767 | 780 | 767 | 779 | 7,000 |
2001/08/02 | 712 | 754 | 712 | 754 | 10,000 |
2001/08/01 | 702 | 713 | 702 | 712 | 10,000 |
2001/07/31 | 691 | 701 | 690 | 695 | 16,000 |
2001/07/30 | 780 | 780 | 681 | 681 | 3,000 |
2001/07/27 | 749 | 749 | 749 | 749 | 2,000 |
2001/07/26 | 737 | 749 | 737 | 749 | 4,000 |
2001/07/25 | 720 | 735 | 720 | 735 | 2,000 |
2001/07/24 | 731 | 731 | 710 | 720 | 12,000 |
2001/07/23 | 702 | 720 | 700 | 720 | 5,000 |
2001/07/19 | 730 | 731 | 701 | 710 | 19,000 |
2001/07/18 | 750 | 750 | 720 | 720 | 7,000 |
2001/07/17 | 758 | 770 | 754 | 754 | 4,000 |
2001/07/16 | 768 | 768 | 768 | 768 | 1,000 |
2001/07/13 | 776 | 776 | 770 | 770 | 8,000 |
2001/07/12 | 767 | 768 | 767 | 768 | 3,000 |
2001/07/11 | 765 | 767 | 761 | 767 | 10,000 |
2001/07/10 | 760 | 761 | 760 | 760 | 11,000 |
2001/07/09 | 770 | 770 | 750 | 760 | 9,000 |
2001/07/06 | 804 | 807 | 770 | 770 | 37,000 |
2001/07/05 | 802 | 803 | 802 | 803 | 3,000 |
2001/07/04 | 835 | 836 | 800 | 836 | 3,000 |
2001/07/03 | 845 | 865 | 835 | 835 | 12,000 |
2001/07/02 | 839 | 839 | 835 | 835 | 12,000 |
2001/06/29 | 839 | 839 | 835 | 839 | 7,000 |
2001/06/28 | 835 | 835 | 825 | 825 | 7,000 |
2001/06/27 | 820 | 830 | 820 | 830 | 5,000 |
2001/06/26 | 835 | 835 | 820 | 830 | 9,000 |
2001/06/25 | 830 | 847 | 830 | 836 | 8,000 |
2001/06/22 | 839 | 839 | 822 | 830 | 5,000 |
2001/06/21 | 803 | 830 | 803 | 830 | 5,000 |
2001/06/20 | 816 | 816 | 800 | 810 | 3,000 |
2001/06/19 | 825 | 835 | 819 | 819 | 15,000 |
2001/06/18 | 817 | 824 | 817 | 819 | 3,000 |
2001/06/15 | 855 | 855 | 816 | 816 | 7,000 |
2001/06/14 | 867 | 867 | 850 | 850 | 6,000 |
2001/06/13 | 858 | 867 | 849 | 867 | 10,000 |
2001/06/12 | 875 | 879 | 859 | 859 | 11,000 |
2001/06/11 | 850 | 855 | 848 | 855 | 5,000 |
2001/06/08 | 820 | 823 | 820 | 823 | 28,000 |
2001/06/07 | 850 | 854 | 850 | 853 | 5,000 |
2001/06/06 | 850 | 850 | 849 | 849 | 7,000 |
2001/06/05 | 852 | 852 | 850 | 850 | 5,000 |
2001/06/04 | 857 | 857 | 852 | 852 | 6,000 |
2001/06/01 | 855 | 855 | 852 | 852 | 3,000 |
2001/05/31 | 887 | 887 | 887 | 887 | 1,000 |
2001/05/30 | 898 | 898 | 880 | 888 | 8,000 |
2001/05/29 | 880 | 880 | 880 | 880 | 17,000 |
2001/05/28 | 890 | 890 | 880 | 890 | 5,000 |
2001/05/25 | 871 | 884 | 870 | 881 | 17,000 |
2001/05/24 | 913 | 915 | 850 | 864 | 43,000 |
2001/05/23 | 917 | 937 | 917 | 923 | 7,000 |
2001/05/22 | 911 | 916 | 911 | 916 | 5,000 |
2001/05/21 | 910 | 915 | 906 | 906 | 16,000 |
2001/05/18 | 904 | 911 | 904 | 910 | 3,000 |
2001/05/17 | 930 | 935 | 897 | 897 | 20,000 |
2001/05/16 | 936 | 936 | 935 | 935 | 16,000 |
2001/05/15 | 960 | 960 | 935 | 935 | 15,000 |
2001/05/14 | 935 | 936 | 935 | 936 | 2,000 |
2001/05/11 | 940 | 940 | 934 | 934 | 2,000 |
2001/05/10 | 940 | 950 | 940 | 940 | 9,000 |
2001/05/09 | 965 | 965 | 940 | 940 | 18,000 |
2001/05/08 | 967 | 969 | 958 | 958 | 11,000 |
2001/05/07 | 952 | 965 | 952 | 965 | 13,000 |
2001/05/02 | 960 | 960 | 949 | 950 | 8,000 |
2001/05/01 | 950 | 950 | 920 | 932 | 36,000 |
2001/04/27 | 955 | 957 | 930 | 930 | 13,000 |
2001/04/26 | 948 | 948 | 947 | 948 | 11,000 |
2001/04/25 | 909 | 921 | 909 | 920 | 7,000 |
2001/04/24 | 920 | 920 | 908 | 908 | 6,000 |
2001/04/23 | 925 | 931 | 910 | 910 | 26,000 |
2001/04/20 | 939 | 939 | 925 | 925 | 9,000 |
2001/04/19 | 945 | 960 | 935 | 935 | 24,000 |
2001/04/18 | 925 | 948 | 923 | 935 | 41,000 |
2001/04/17 | 934 | 934 | 925 | 925 | 36,000 |
2001/04/16 | 942 | 944 | 940 | 944 | 17,000 |
2001/04/13 | 948 | 948 | 940 | 941 | 16,000 |
2001/04/12 | 920 | 950 | 920 | 948 | 7,000 |
2001/04/11 | 920 | 920 | 900 | 910 | 8,000 |
2001/04/10 | 921 | 921 | 918 | 918 | 21,000 |
2001/04/09 | 940 | 940 | 921 | 921 | 9,000 |
2001/04/06 | 941 | 949 | 920 | 949 | 18,000 |
2001/04/05 | 900 | 924 | 900 | 924 | 12,000 |
2001/04/04 | 924 | 924 | 888 | 900 | 10,000 |
2001/04/03 | 874 | 894 | 874 | 894 | 17,000 |
2001/04/02 | 851 | 871 | 851 | 871 | 10,000 |
2001/03/30 | 890 | 895 | 880 | 880 | 11,000 |
2001/03/29 | 940 | 940 | 900 | 900 | 17,000 |
2001/03/28 | 936 | 950 | 920 | 933 | 17,000 |
2001/03/27 | 930 | 935 | 930 | 935 | 17,000 |
2001/03/26 | 917 | 935 | 917 | 935 | 40,000 |
2001/03/23 | 881 | 885 | 854 | 885 | 22,000 |
2001/03/22 | 856 | 887 | 853 | 886 | 37,000 |
2001/03/21 | 850 | 851 | 850 | 850 | 18,000 |
2001/03/19 | 880 | 885 | 850 | 850 | 28,000 |
2001/03/16 | 879 | 899 | 878 | 888 | 37,000 |
2001/03/15 | 800 | 839 | 790 | 839 | 18,000 |
2001/03/14 | 803 | 822 | 803 | 819 | 5,000 |
2001/03/13 | 782 | 825 | 782 | 803 | 31,000 |
2001/03/12 | 860 | 860 | 850 | 850 | 12,000 |
2001/03/09 | 864 | 870 | 855 | 860 | 46,000 |
2001/03/08 | 869 | 870 | 864 | 864 | 21,000 |
2001/03/07 | 863 | 875 | 860 | 860 | 40,000 |
2001/03/06 | 850 | 855 | 845 | 853 | 24,000 |
2001/03/05 | 830 | 846 | 830 | 845 | 18,000 |
2001/03/02 | 859 | 859 | 830 | 830 | 17,000 |
2001/03/01 | 859 | 859 | 839 | 839 | 14,000 |
2001/02/28 | 860 | 860 | 851 | 856 | 24,000 |
2001/02/27 | 903 | 905 | 856 | 860 | 72,000 |
2001/02/26 | 905 | 911 | 905 | 905 | 19,000 |
2001/02/23 | 909 | 917 | 905 | 905 | 19,000 |
2001/02/22 | 920 | 920 | 912 | 912 | 6,000 |
2001/02/21 | 901 | 919 | 901 | 918 | 36,000 |
2001/02/20 | 910 | 910 | 901 | 902 | 5,000 |
2001/02/19 | 910 | 914 | 905 | 910 | 25,000 |
2001/02/16 | 925 | 925 | 900 | 900 | 61,000 |
2001/02/15 | 928 | 935 | 928 | 935 | 21,000 |
2001/02/14 | 969 | 969 | 938 | 938 | 17,000 |
2001/02/13 | 970 | 970 | 949 | 949 | 16,000 |
2001/02/09 | 928 | 930 | 924 | 930 | 3,000 |
2001/02/08 | 924 | 938 | 920 | 920 | 18,000 |
2001/02/07 | 937 | 956 | 923 | 934 | 31,000 |
2001/02/06 | 936 | 936 | 927 | 927 | 31,000 |
2001/02/05 | 966 | 966 | 938 | 938 | 23,000 |
2001/02/02 | 994 | 994 | 960 | 965 | 31,000 |
2001/02/01 | 980 | 999 | 979 | 999 | 18,000 |
2001/01/31 | 1,005 | 1,005 | 989 | 989 | 13,000 |
2001/01/30 | 963 | 998 | 963 | 995 | 23,000 |
2001/01/29 | 989 | 989 | 963 | 963 | 24,000 |
2001/01/26 | 1,010 | 1,010 | 985 | 990 | 21,000 |
2001/01/25 | 1,041 | 1,042 | 1,015 | 1,015 | 57,000 |
2001/01/24 | 1,041 | 1,050 | 1,041 | 1,041 | 21,000 |
2001/01/23 | 1,075 | 1,075 | 1,050 | 1,050 | 8,000 |
2001/01/22 | 1,084 | 1,084 | 1,066 | 1,066 | 6,000 |
2001/01/19 | 1,100 | 1,100 | 1,051 | 1,084 | 13,000 |
2001/01/18 | 1,001 | 1,030 | 1,001 | 1,030 | 16,000 |
2001/01/17 | 990 | 999 | 990 | 999 | 15,000 |
2001/01/16 | 980 | 980 | 979 | 980 | 11,000 |
2001/01/15 | 949 | 980 | 949 | 979 | 14,000 |
2001/01/12 | 935 | 949 | 922 | 949 | 32,000 |
2001/01/11 | 970 | 970 | 930 | 930 | 16,000 |
2001/01/10 | 978 | 978 | 961 | 970 | 39,000 |
2001/01/09 | 990 | 990 | 980 | 980 | 9,000 |
2001/01/05 | 1,006 | 1,006 | 990 | 995 | 20,000 |
2001/01/04 | 1,038 | 1,038 | 1,005 | 1,005 | 5,000 |