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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,157 | 1,157 | 1,138 | 1,156 | 9,000 |
| 2003/12/29 | 1,182 | 1,185 | 1,137 | 1,137 | 16,000 |
| 2003/12/26 | 1,136 | 1,170 | 1,136 | 1,162 | 12,000 |
| 2003/12/25 | 1,100 | 1,149 | 1,100 | 1,132 | 11,000 |
| 2003/12/24 | 1,101 | 1,120 | 1,092 | 1,100 | 23,000 |
| 2003/12/22 | 1,113 | 1,128 | 1,100 | 1,100 | 48,000 |
| 2003/12/19 | 1,179 | 1,179 | 1,111 | 1,129 | 62,000 |
| 2003/12/18 | 1,199 | 1,199 | 1,160 | 1,161 | 14,000 |
| 2003/12/17 | 1,200 | 1,210 | 1,190 | 1,198 | 68,000 |
| 2003/12/16 | 1,197 | 1,200 | 1,195 | 1,200 | 25,000 |
| 2003/12/15 | 1,189 | 1,203 | 1,185 | 1,200 | 30,000 |
| 2003/12/12 | 1,180 | 1,189 | 1,152 | 1,153 | 52,000 |
| 2003/12/11 | 1,190 | 1,190 | 1,151 | 1,151 | 7,000 |
| 2003/12/10 | 1,200 | 1,209 | 1,168 | 1,190 | 84,000 |
| 2003/12/09 | 1,201 | 1,204 | 1,180 | 1,195 | 45,000 |
| 2003/12/08 | 1,190 | 1,205 | 1,185 | 1,201 | 65,000 |
| 2003/12/05 | 1,168 | 1,195 | 1,167 | 1,192 | 90,000 |
| 2003/12/04 | 1,116 | 1,170 | 1,107 | 1,167 | 43,000 |
| 2003/12/03 | 1,146 | 1,163 | 1,140 | 1,156 | 29,000 |
| 2003/12/02 | 1,167 | 1,170 | 1,159 | 1,163 | 86,000 |
| 2003/12/01 | 1,130 | 1,169 | 1,100 | 1,159 | 59,000 |
| 2003/11/28 | 1,101 | 1,169 | 1,101 | 1,145 | 95,000 |
| 2003/11/27 | 1,040 | 1,090 | 1,020 | 1,090 | 87,000 |
| 2003/11/26 | 1,005 | 1,024 | 990 | 990 | 33,000 |
| 2003/11/25 | 983 | 1,001 | 980 | 1,001 | 6,000 |
| 2003/11/21 | 1,008 | 1,008 | 961 | 963 | 41,000 |
| 2003/11/20 | 977 | 1,000 | 955 | 998 | 71,000 |
| 2003/11/19 | 977 | 977 | 950 | 975 | 19,000 |
| 2003/11/18 | 958 | 976 | 947 | 967 | 41,000 |
| 2003/11/17 | 931 | 989 | 931 | 960 | 48,000 |
| 2003/11/14 | 1,063 | 1,080 | 1,031 | 1,031 | 43,000 |
| 2003/11/13 | 1,110 | 1,110 | 1,076 | 1,083 | 8,000 |
| 2003/11/12 | 1,080 | 1,100 | 1,070 | 1,070 | 84,000 |
| 2003/11/11 | 1,110 | 1,110 | 1,080 | 1,085 | 22,000 |
| 2003/11/10 | 1,185 | 1,204 | 1,162 | 1,163 | 34,000 |
| 2003/11/07 | 1,166 | 1,194 | 1,166 | 1,189 | 48,000 |
| 2003/11/06 | 1,163 | 1,189 | 1,160 | 1,165 | 112,000 |
| 2003/11/05 | 1,131 | 1,161 | 1,131 | 1,159 | 80,000 |
| 2003/11/04 | 1,106 | 1,125 | 1,100 | 1,115 | 191,000 |
| 2003/10/31 | 1,095 | 1,104 | 1,077 | 1,100 | 42,000 |
| 2003/10/30 | 1,099 | 1,120 | 1,065 | 1,094 | 104,000 |
| 2003/10/29 | 1,095 | 1,096 | 1,086 | 1,093 | 51,000 |
| 2003/10/28 | 1,072 | 1,085 | 1,072 | 1,082 | 12,000 |
| 2003/10/27 | 1,065 | 1,071 | 1,060 | 1,071 | 26,000 |
| 2003/10/24 | 1,050 | 1,080 | 1,050 | 1,065 | 68,000 |
| 2003/10/23 | 1,113 | 1,113 | 1,086 | 1,089 | 77,000 |
| 2003/10/22 | 1,174 | 1,207 | 1,151 | 1,153 | 103,000 |
| 2003/10/21 | 1,168 | 1,185 | 1,144 | 1,168 | 44,000 |
| 2003/10/20 | 1,100 | 1,165 | 1,096 | 1,165 | 90,000 |
| 2003/10/17 | 1,135 | 1,151 | 1,074 | 1,116 | 64,000 |
| 2003/10/16 | 1,148 | 1,176 | 1,125 | 1,166 | 66,000 |
| 2003/10/15 | 1,122 | 1,170 | 1,065 | 1,165 | 247,000 |
| 2003/10/14 | 1,203 | 1,203 | 1,165 | 1,169 | 144,000 |
| 2003/10/10 | 1,249 | 1,268 | 1,243 | 1,243 | 153,000 |
| 2003/10/09 | 1,234 | 1,260 | 1,224 | 1,243 | 233,000 |
| 2003/10/08 | 1,161 | 1,218 | 1,161 | 1,214 | 249,000 |
| 2003/10/07 | 1,107 | 1,139 | 1,107 | 1,139 | 195,000 |
| 2003/10/06 | 1,081 | 1,129 | 1,081 | 1,105 | 356,000 |
| 2003/10/03 | 1,044 | 1,074 | 1,010 | 1,074 | 445,000 |
| 2003/10/02 | 974 | 974 | 974 | 974 | 87,000 |
| 2003/10/01 | 859 | 875 | 858 | 874 | 152,000 |
| 2003/09/30 | 837 | 852 | 837 | 852 | 220,000 |
| 2003/09/29 | 811 | 836 | 809 | 836 | 60,000 |
| 2003/09/26 | 778 | 795 | 777 | 795 | 29,000 |
| 2003/09/25 | 765 | 777 | 760 | 776 | 67,000 |
| 2003/09/24 | 800 | 801 | 775 | 776 | 65,000 |
| 2003/09/22 | 820 | 830 | 800 | 810 | 48,000 |
| 2003/09/19 | 828 | 830 | 817 | 830 | 83,000 |
| 2003/09/18 | 822 | 826 | 820 | 826 | 70,000 |
| 2003/09/17 | 822 | 824 | 817 | 823 | 221,000 |
| 2003/09/16 | 819 | 824 | 815 | 822 | 71,000 |
| 2003/09/12 | 821 | 835 | 820 | 825 | 111,000 |
| 2003/09/11 | 839 | 839 | 820 | 827 | 48,000 |
| 2003/09/10 | 845 | 849 | 820 | 843 | 64,000 |
| 2003/09/09 | 817 | 847 | 816 | 841 | 67,000 |
| 2003/09/08 | 812 | 835 | 809 | 815 | 72,000 |
| 2003/09/05 | 806 | 817 | 806 | 810 | 45,000 |
| 2003/09/04 | 797 | 805 | 795 | 805 | 49,000 |
| 2003/09/03 | 795 | 796 | 788 | 788 | 52,000 |
| 2003/09/02 | 795 | 795 | 784 | 791 | 91,000 |
| 2003/09/01 | 791 | 795 | 790 | 790 | 30,000 |
| 2003/08/29 | 769 | 808 | 769 | 788 | 59,000 |
| 2003/08/28 | 760 | 769 | 757 | 760 | 33,000 |
| 2003/08/27 | 746 | 765 | 745 | 765 | 29,000 |
| 2003/08/26 | 745 | 746 | 720 | 745 | 46,000 |
| 2003/08/25 | 740 | 746 | 738 | 745 | 13,000 |
| 2003/08/22 | 755 | 755 | 731 | 740 | 24,000 |
| 2003/08/21 | 755 | 755 | 745 | 753 | 17,000 |
| 2003/08/20 | 743 | 743 | 731 | 740 | 25,000 |
| 2003/08/19 | 756 | 763 | 750 | 750 | 23,000 |
| 2003/08/18 | 769 | 769 | 747 | 755 | 29,000 |
| 2003/08/15 | 743 | 749 | 743 | 749 | 11,000 |
| 2003/08/14 | 740 | 760 | 740 | 743 | 41,000 |
| 2003/08/13 | 741 | 741 | 720 | 738 | 20,000 |
| 2003/08/12 | 745 | 745 | 730 | 740 | 26,000 |
| 2003/08/11 | 710 | 725 | 710 | 725 | 9,000 |
| 2003/08/08 | 719 | 719 | 704 | 710 | 32,000 |
| 2003/08/07 | 724 | 729 | 724 | 729 | 22,000 |
| 2003/08/06 | 750 | 750 | 740 | 740 | 10,000 |
| 2003/08/05 | 735 | 769 | 735 | 769 | 47,000 |
| 2003/08/04 | 722 | 739 | 712 | 734 | 23,000 |
| 2003/08/01 | 770 | 770 | 732 | 741 | 41,000 |
| 2003/07/31 | 770 | 770 | 750 | 750 | 37,000 |
| 2003/07/30 | 767 | 770 | 761 | 770 | 60,000 |
| 2003/07/29 | 748 | 749 | 741 | 747 | 89,000 |
| 2003/07/28 | 729 | 734 | 729 | 732 | 68,000 |
| 2003/07/25 | 723 | 723 | 721 | 722 | 40,000 |
| 2003/07/24 | 709 | 724 | 707 | 724 | 68,000 |
| 2003/07/23 | 703 | 713 | 703 | 709 | 39,000 |
| 2003/07/22 | 720 | 720 | 705 | 707 | 37,000 |
| 2003/07/18 | 690 | 713 | 689 | 713 | 74,000 |
| 2003/07/17 | 705 | 706 | 685 | 694 | 37,000 |
| 2003/07/16 | 710 | 710 | 700 | 708 | 42,000 |
| 2003/07/15 | 709 | 714 | 692 | 692 | 71,000 |
| 2003/07/14 | 697 | 710 | 692 | 700 | 24,000 |
| 2003/07/11 | 707 | 712 | 690 | 690 | 23,000 |
| 2003/07/10 | 714 | 714 | 703 | 709 | 75,000 |
| 2003/07/09 | 715 | 715 | 696 | 703 | 78,000 |
| 2003/07/08 | 716 | 716 | 700 | 705 | 87,000 |
| 2003/07/07 | 683 | 698 | 683 | 695 | 36,000 |
| 2003/07/04 | 662 | 685 | 661 | 680 | 48,000 |
| 2003/07/03 | 720 | 720 | 682 | 682 | 87,000 |
| 2003/07/02 | 710 | 719 | 709 | 712 | 149,000 |
| 2003/07/01 | 705 | 709 | 690 | 701 | 82,000 |
| 2003/06/30 | 715 | 715 | 700 | 710 | 80,000 |
| 2003/06/27 | 700 | 709 | 699 | 709 | 83,000 |
| 2003/06/26 | 674 | 698 | 656 | 698 | 54,000 |
| 2003/06/25 | 675 | 689 | 672 | 672 | 52,000 |
| 2003/06/24 | 692 | 692 | 670 | 672 | 29,000 |
| 2003/06/23 | 682 | 708 | 681 | 701 | 114,000 |
| 2003/06/20 | 680 | 683 | 675 | 681 | 73,000 |
| 2003/06/19 | 680 | 680 | 667 | 675 | 45,000 |
| 2003/06/18 | 673 | 678 | 667 | 670 | 68,000 |
| 2003/06/17 | 680 | 680 | 650 | 672 | 85,000 |
| 2003/06/16 | 658 | 668 | 640 | 640 | 31,000 |
| 2003/06/13 | 686 | 686 | 655 | 656 | 68,000 |
| 2003/06/12 | 687 | 688 | 655 | 676 | 42,000 |
| 2003/06/11 | 697 | 698 | 681 | 686 | 71,000 |
| 2003/06/10 | 664 | 700 | 663 | 677 | 113,000 |
| 2003/06/09 | 700 | 700 | 653 | 663 | 74,000 |
| 2003/06/06 | 710 | 729 | 668 | 670 | 320,000 |
| 2003/06/05 | 701 | 710 | 695 | 703 | 202,000 |
| 2003/06/04 | 666 | 712 | 655 | 689 | 442,000 |
| 2003/06/03 | 586 | 685 | 586 | 676 | 480,000 |
| 2003/06/02 | 615 | 615 | 594 | 596 | 104,000 |
| 2003/05/30 | 565 | 615 | 556 | 615 | 140,000 |
| 2003/05/29 | 580 | 580 | 573 | 574 | 40,000 |
| 2003/05/28 | 586 | 595 | 568 | 586 | 24,000 |
| 2003/05/27 | 582 | 596 | 582 | 596 | 26,000 |
| 2003/05/26 | 601 | 612 | 601 | 602 | 22,000 |
| 2003/05/23 | 619 | 625 | 608 | 609 | 44,000 |
| 2003/05/22 | 620 | 625 | 600 | 625 | 140,000 |
| 2003/05/21 | 583 | 610 | 575 | 598 | 144,000 |
| 2003/05/20 | 569 | 585 | 569 | 585 | 19,000 |
| 2003/05/19 | 558 | 589 | 558 | 589 | 16,000 |
| 2003/05/16 | 576 | 579 | 568 | 578 | 18,000 |
| 2003/05/15 | 552 | 566 | 545 | 566 | 52,000 |
| 2003/05/14 | 539 | 560 | 539 | 553 | 49,000 |
| 2003/05/13 | 565 | 565 | 542 | 549 | 60,000 |
| 2003/05/12 | 564 | 564 | 535 | 550 | 93,000 |
| 2003/05/09 | 510 | 527 | 510 | 524 | 124,000 |
| 2003/05/08 | 490 | 500 | 490 | 500 | 108,000 |
| 2003/05/07 | 482 | 490 | 470 | 490 | 133,000 |
| 2003/05/06 | 444 | 475 | 444 | 465 | 69,000 |
| 2003/05/02 | 445 | 445 | 437 | 440 | 39,000 |
| 2003/05/01 | 455 | 455 | 445 | 445 | 38,000 |
| 2003/04/30 | 479 | 479 | 456 | 456 | 22,000 |
| 2003/04/28 | 485 | 485 | 473 | 479 | 66,000 |
| 2003/04/25 | 480 | 480 | 465 | 470 | 141,000 |
| 2003/04/24 | 480 | 486 | 469 | 470 | 220,000 |
| 2003/04/23 | 450 | 476 | 450 | 469 | 145,000 |
| 2003/04/22 | 460 | 460 | 451 | 451 | 28,000 |
| 2003/04/21 | 450 | 460 | 450 | 460 | 29,000 |
| 2003/04/18 | 445 | 445 | 442 | 444 | 7,000 |
| 2003/04/17 | 442 | 442 | 432 | 435 | 24,000 |
| 2003/04/16 | 433 | 442 | 433 | 442 | 15,000 |
| 2003/04/15 | 425 | 433 | 420 | 433 | 20,000 |
| 2003/04/14 | 425 | 425 | 415 | 415 | 27,000 |
| 2003/04/11 | 415 | 426 | 415 | 421 | 55,000 |
| 2003/04/10 | 408 | 412 | 406 | 406 | 54,000 |
| 2003/04/09 | 400 | 408 | 400 | 408 | 9,000 |
| 2003/04/08 | 405 | 405 | 400 | 400 | 22,000 |
| 2003/04/07 | 402 | 402 | 396 | 399 | 14,000 |
| 2003/04/04 | 392 | 392 | 383 | 387 | 22,000 |
| 2003/04/03 | 401 | 401 | 391 | 394 | 10,000 |
| 2003/04/02 | 399 | 401 | 396 | 401 | 14,000 |
| 2003/04/01 | 399 | 400 | 399 | 400 | 2,000 |
| 2003/03/31 | 405 | 405 | 404 | 404 | 2,000 |
| 2003/03/28 | 397 | 406 | 394 | 405 | 12,000 |
| 2003/03/27 | 389 | 392 | 388 | 392 | 20,000 |
| 2003/03/26 | 388 | 394 | 387 | 387 | 57,000 |
| 2003/03/25 | 401 | 402 | 395 | 398 | 32,000 |
| 2003/03/24 | 403 | 409 | 397 | 400 | 29,000 |
| 2003/03/20 | 400 | 403 | 400 | 402 | 26,000 |
| 2003/03/19 | 400 | 400 | 400 | 400 | 4,000 |
| 2003/03/18 | 417 | 417 | 400 | 400 | 56,000 |
| 2003/03/17 | 398 | 408 | 394 | 403 | 27,000 |
| 2003/03/14 | 401 | 401 | 397 | 398 | 62,000 |
| 2003/03/13 | 412 | 412 | 407 | 408 | 10,000 |
| 2003/03/12 | 419 | 419 | 414 | 414 | 4,000 |
| 2003/03/11 | 419 | 420 | 416 | 419 | 17,000 |
| 2003/03/10 | 418 | 422 | 414 | 419 | 44,000 |
| 2003/03/07 | 424 | 424 | 416 | 417 | 12,000 |
| 2003/03/06 | 424 | 426 | 417 | 426 | 72,000 |
| 2003/03/05 | 413 | 416 | 408 | 416 | 28,000 |
| 2003/03/04 | 402 | 403 | 393 | 403 | 8,000 |
| 2003/03/03 | 401 | 401 | 396 | 400 | 7,000 |
| 2003/02/28 | 392 | 392 | 386 | 386 | 28,000 |
| 2003/02/27 | 407 | 409 | 396 | 396 | 18,000 |
| 2003/02/26 | 418 | 418 | 412 | 412 | 9,000 |
| 2003/02/25 | 415 | 417 | 399 | 417 | 36,000 |
| 2003/02/24 | 415 | 415 | 415 | 415 | 3,000 |
| 2003/02/21 | 410 | 410 | 409 | 410 | 4,000 |
| 2003/02/20 | 411 | 415 | 410 | 410 | 17,000 |
| 2003/02/19 | 420 | 420 | 410 | 410 | 15,000 |
| 2003/02/18 | 408 | 427 | 407 | 419 | 18,000 |
| 2003/02/17 | 400 | 409 | 400 | 409 | 12,000 |
| 2003/02/14 | 407 | 407 | 397 | 403 | 19,000 |
| 2003/02/13 | 405 | 407 | 402 | 402 | 10,000 |
| 2003/02/12 | 396 | 398 | 396 | 397 | 12,000 |
| 2003/02/10 | 392 | 394 | 390 | 391 | 20,000 |
| 2003/02/07 | 390 | 391 | 385 | 391 | 24,000 |
| 2003/02/06 | 414 | 414 | 393 | 399 | 19,000 |
| 2003/02/05 | 411 | 411 | 404 | 409 | 16,000 |
| 2003/02/04 | 414 | 414 | 411 | 411 | 6,000 |
| 2003/02/03 | 400 | 409 | 394 | 404 | 4,000 |
| 2003/01/31 | 385 | 400 | 385 | 400 | 14,000 |
| 2003/01/30 | 399 | 399 | 392 | 392 | 7,000 |
| 2003/01/29 | 400 | 401 | 398 | 398 | 12,000 |
| 2003/01/28 | 422 | 422 | 400 | 400 | 31,000 |
| 2003/01/27 | 421 | 421 | 421 | 421 | 2,000 |
| 2003/01/24 | 405 | 416 | 405 | 411 | 19,000 |
| 2003/01/23 | 405 | 406 | 404 | 404 | 11,000 |
| 2003/01/22 | 409 | 413 | 404 | 404 | 16,000 |
| 2003/01/21 | 406 | 420 | 406 | 420 | 8,000 |
| 2003/01/20 | 409 | 418 | 404 | 404 | 8,000 |
| 2003/01/17 | 418 | 418 | 403 | 408 | 17,000 |
| 2003/01/16 | 411 | 414 | 411 | 411 | 13,000 |
| 2003/01/15 | 414 | 414 | 411 | 411 | 8,000 |
| 2003/01/14 | 400 | 400 | 399 | 399 | 4,000 |
| 2003/01/10 | 398 | 408 | 398 | 402 | 12,000 |
| 2003/01/09 | 396 | 404 | 396 | 404 | 4,000 |
| 2003/01/08 | 410 | 420 | 410 | 416 | 22,000 |
| 2003/01/07 | 396 | 407 | 396 | 407 | 5,000 |
| 2003/01/06 | 396 | 397 | 396 | 396 | 20,000 |