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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,890 | 1,910 | 1,889 | 1,895 | 124,500 |
| 2005/12/29 | 1,865 | 1,900 | 1,865 | 1,865 | 118,500 |
| 2005/12/28 | 1,790 | 1,918 | 1,788 | 1,917 | 111,600 |
| 2005/12/27 | 1,847 | 1,847 | 1,796 | 1,817 | 76,800 |
| 2005/12/26 | 1,850 | 1,879 | 1,805 | 1,841 | 125,400 |
| 2005/12/22 | 1,896 | 1,896 | 1,701 | 1,852 | 233,200 |
| 2005/12/21 | 1,784 | 1,890 | 1,762 | 1,890 | 304,900 |
| 2005/12/20 | 1,710 | 1,770 | 1,706 | 1,761 | 119,500 |
| 2005/12/19 | 1,702 | 1,721 | 1,690 | 1,704 | 81,800 |
| 2005/12/16 | 1,686 | 1,719 | 1,677 | 1,702 | 70,700 |
| 2005/12/15 | 1,710 | 1,713 | 1,690 | 1,690 | 66,900 |
| 2005/12/14 | 1,720 | 1,731 | 1,709 | 1,709 | 72,200 |
| 2005/12/13 | 1,749 | 1,749 | 1,710 | 1,720 | 89,300 |
| 2005/12/12 | 1,735 | 1,749 | 1,721 | 1,737 | 58,100 |
| 2005/12/09 | 1,690 | 1,728 | 1,674 | 1,705 | 137,100 |
| 2005/12/08 | 1,711 | 1,730 | 1,688 | 1,710 | 139,700 |
| 2005/12/07 | 1,751 | 1,754 | 1,713 | 1,721 | 127,200 |
| 2005/12/06 | 1,773 | 1,784 | 1,720 | 1,752 | 92,900 |
| 2005/12/05 | 1,815 | 1,815 | 1,794 | 1,803 | 68,700 |
| 2005/12/02 | 1,771 | 1,816 | 1,760 | 1,815 | 104,600 |
| 2005/12/01 | 1,702 | 1,778 | 1,702 | 1,769 | 78,100 |
| 2005/11/30 | 1,760 | 1,789 | 1,755 | 1,755 | 69,200 |
| 2005/11/29 | 1,675 | 1,785 | 1,675 | 1,754 | 141,000 |
| 2005/11/28 | 1,641 | 1,695 | 1,641 | 1,674 | 87,200 |
| 2005/11/25 | 1,660 | 1,670 | 1,631 | 1,670 | 65,700 |
| 2005/11/24 | 1,655 | 1,670 | 1,650 | 1,653 | 32,700 |
| 2005/11/22 | 1,666 | 1,670 | 1,641 | 1,649 | 53,300 |
| 2005/11/21 | 1,641 | 1,665 | 1,600 | 1,608 | 64,500 |
| 2005/11/18 | 1,685 | 1,686 | 1,631 | 1,669 | 32,400 |
| 2005/11/17 | 1,660 | 1,689 | 1,650 | 1,663 | 48,900 |
| 2005/11/16 | 1,640 | 1,677 | 1,611 | 1,659 | 38,400 |
| 2005/11/15 | 1,686 | 1,700 | 1,653 | 1,670 | 44,400 |
| 2005/11/14 | 1,715 | 1,725 | 1,681 | 1,686 | 88,900 |
| 2005/11/11 | 1,644 | 1,689 | 1,640 | 1,688 | 137,200 |
| 2005/11/10 | 1,648 | 1,648 | 1,633 | 1,644 | 54,600 |
| 2005/11/09 | 1,640 | 1,645 | 1,610 | 1,633 | 51,000 |
| 2005/11/08 | 1,648 | 1,648 | 1,629 | 1,634 | 31,000 |
| 2005/11/07 | 1,639 | 1,648 | 1,617 | 1,648 | 38,900 |
| 2005/11/04 | 1,642 | 1,648 | 1,630 | 1,639 | 72,100 |
| 2005/11/02 | 1,620 | 1,635 | 1,606 | 1,621 | 59,300 |
| 2005/11/01 | 1,595 | 1,622 | 1,594 | 1,610 | 55,200 |
| 2005/10/31 | 1,600 | 1,600 | 1,576 | 1,590 | 30,400 |
| 2005/10/28 | 1,570 | 1,597 | 1,570 | 1,573 | 52,100 |
| 2005/10/27 | 1,620 | 1,620 | 1,570 | 1,570 | 77,700 |
| 2005/10/26 | 1,574 | 1,620 | 1,550 | 1,620 | 151,600 |
| 2005/10/25 | 1,609 | 1,629 | 1,592 | 1,593 | 88,000 |
| 2005/10/24 | 1,589 | 1,610 | 1,570 | 1,590 | 59,800 |
| 2005/10/21 | 1,539 | 1,560 | 1,522 | 1,560 | 45,100 |
| 2005/10/20 | 1,536 | 1,569 | 1,536 | 1,569 | 59,300 |
| 2005/10/19 | 1,560 | 1,569 | 1,500 | 1,569 | 152,500 |
| 2005/10/18 | 1,539 | 1,570 | 1,526 | 1,530 | 105,700 |
| 2005/10/17 | 1,520 | 1,581 | 1,512 | 1,526 | 114,600 |
| 2005/10/14 | 1,554 | 1,574 | 1,541 | 1,550 | 81,800 |
| 2005/10/13 | 1,547 | 1,577 | 1,500 | 1,550 | 132,100 |
| 2005/10/12 | 1,650 | 1,660 | 1,600 | 1,607 | 132,400 |
| 2005/10/11 | 1,650 | 1,650 | 1,600 | 1,627 | 96,700 |
| 2005/10/07 | 1,576 | 1,670 | 1,576 | 1,668 | 151,900 |
| 2005/10/06 | 1,577 | 1,594 | 1,564 | 1,576 | 184,400 |
| 2005/10/05 | 1,600 | 1,625 | 1,580 | 1,607 | 189,700 |
| 2005/10/04 | 1,547 | 1,576 | 1,536 | 1,566 | 170,500 |
| 2005/10/03 | 1,525 | 1,525 | 1,483 | 1,497 | 70,500 |
| 2005/09/30 | 1,503 | 1,520 | 1,485 | 1,520 | 109,900 |
| 2005/09/29 | 1,500 | 1,526 | 1,471 | 1,503 | 61,500 |
| 2005/09/28 | 1,510 | 1,530 | 1,503 | 1,530 | 84,700 |
| 2005/09/27 | 1,491 | 1,510 | 1,491 | 1,500 | 93,100 |
| 2005/09/26 | 1,445 | 1,530 | 1,445 | 1,515 | 280,100 |
| 2005/09/22 | 1,440 | 1,456 | 1,437 | 1,444 | 122,900 |
| 2005/09/21 | 1,436 | 1,460 | 1,405 | 1,439 | 181,600 |
| 2005/09/20 | 1,380 | 1,435 | 1,380 | 1,425 | 103,900 |
| 2005/09/16 | 1,393 | 1,397 | 1,387 | 1,395 | 78,000 |
| 2005/09/15 | 1,398 | 1,399 | 1,383 | 1,392 | 121,300 |
| 2005/09/14 | 1,355 | 1,405 | 1,355 | 1,389 | 149,600 |
| 2005/09/13 | 1,346 | 1,359 | 1,338 | 1,350 | 105,700 |
| 2005/09/12 | 1,330 | 1,346 | 1,330 | 1,345 | 123,200 |
| 2005/09/09 | 1,300 | 1,325 | 1,297 | 1,325 | 118,100 |
| 2005/09/08 | 1,298 | 1,303 | 1,290 | 1,296 | 58,000 |
| 2005/09/07 | 1,290 | 1,310 | 1,290 | 1,301 | 71,900 |
| 2005/09/06 | 1,303 | 1,324 | 1,303 | 1,315 | 54,900 |
| 2005/09/05 | 1,330 | 1,334 | 1,304 | 1,315 | 88,200 |
| 2005/09/02 | 1,319 | 1,337 | 1,304 | 1,330 | 123,100 |
| 2005/09/01 | 1,271 | 1,328 | 1,270 | 1,305 | 169,400 |
| 2005/08/31 | 1,240 | 1,271 | 1,238 | 1,265 | 135,700 |
| 2005/08/30 | 1,230 | 1,231 | 1,201 | 1,225 | 45,900 |
| 2005/08/29 | 1,235 | 1,235 | 1,218 | 1,227 | 54,100 |
| 2005/08/26 | 1,199 | 1,239 | 1,195 | 1,227 | 117,700 |
| 2005/08/25 | 1,200 | 1,200 | 1,185 | 1,195 | 26,700 |
| 2005/08/24 | 1,181 | 1,207 | 1,181 | 1,203 | 53,200 |
| 2005/08/23 | 1,188 | 1,210 | 1,184 | 1,184 | 78,300 |
| 2005/08/22 | 1,190 | 1,194 | 1,185 | 1,188 | 37,600 |
| 2005/08/19 | 1,200 | 1,203 | 1,190 | 1,191 | 27,800 |
| 2005/08/18 | 1,199 | 1,205 | 1,184 | 1,204 | 83,200 |
| 2005/08/17 | 1,210 | 1,213 | 1,198 | 1,198 | 49,400 |
| 2005/08/16 | 1,215 | 1,221 | 1,210 | 1,214 | 61,100 |
| 2005/08/15 | 1,201 | 1,220 | 1,200 | 1,215 | 22,400 |
| 2005/08/12 | 1,220 | 1,229 | 1,206 | 1,215 | 32,600 |
| 2005/08/11 | 1,239 | 1,239 | 1,190 | 1,215 | 45,600 |
| 2005/08/10 | 1,229 | 1,240 | 1,201 | 1,227 | 35,000 |
| 2005/08/09 | 1,171 | 1,202 | 1,171 | 1,195 | 19,600 |
| 2005/08/08 | 1,127 | 1,187 | 1,126 | 1,184 | 32,300 |
| 2005/08/05 | 1,214 | 1,214 | 1,186 | 1,187 | 35,400 |
| 2005/08/04 | 1,219 | 1,220 | 1,202 | 1,214 | 25,800 |
| 2005/08/03 | 1,247 | 1,247 | 1,227 | 1,232 | 21,300 |
| 2005/08/02 | 1,259 | 1,260 | 1,241 | 1,245 | 43,200 |
| 2005/08/01 | 1,261 | 1,265 | 1,251 | 1,259 | 36,300 |
| 2005/07/29 | 1,249 | 1,266 | 1,225 | 1,243 | 67,100 |
| 2005/07/28 | 1,268 | 1,268 | 1,250 | 1,255 | 30,400 |
| 2005/07/27 | 1,275 | 1,276 | 1,245 | 1,269 | 100,500 |
| 2005/07/26 | 1,254 | 1,270 | 1,249 | 1,265 | 191,400 |
| 2005/07/25 | 1,194 | 1,240 | 1,194 | 1,234 | 119,800 |
| 2005/07/22 | 1,190 | 1,200 | 1,186 | 1,192 | 34,800 |
| 2005/07/21 | 1,202 | 1,209 | 1,197 | 1,200 | 25,600 |
| 2005/07/20 | 1,188 | 1,205 | 1,188 | 1,199 | 30,700 |
| 2005/07/19 | 1,198 | 1,200 | 1,186 | 1,189 | 36,600 |
| 2005/07/15 | 1,183 | 1,207 | 1,183 | 1,198 | 77,200 |
| 2005/07/14 | 1,181 | 1,189 | 1,160 | 1,182 | 44,500 |
| 2005/07/13 | 1,189 | 1,189 | 1,160 | 1,179 | 43,000 |
| 2005/07/12 | 1,188 | 1,190 | 1,175 | 1,181 | 57,000 |
| 2005/07/11 | 1,165 | 1,183 | 1,165 | 1,168 | 24,600 |
| 2005/07/08 | 1,158 | 1,192 | 1,158 | 1,164 | 35,800 |
| 2005/07/07 | 1,188 | 1,190 | 1,144 | 1,178 | 54,600 |
| 2005/07/06 | 1,200 | 1,203 | 1,176 | 1,188 | 53,700 |
| 2005/07/05 | 1,212 | 1,212 | 1,205 | 1,205 | 18,600 |
| 2005/07/04 | 1,202 | 1,213 | 1,202 | 1,212 | 28,400 |
| 2005/07/01 | 1,205 | 1,219 | 1,202 | 1,202 | 25,200 |
| 2005/06/30 | 1,196 | 1,224 | 1,196 | 1,219 | 55,000 |
| 2005/06/29 | 1,198 | 1,216 | 1,198 | 1,210 | 48,800 |
| 2005/06/28 | 1,200 | 1,209 | 1,200 | 1,209 | 19,500 |
| 2005/06/27 | 1,202 | 1,212 | 1,197 | 1,205 | 85,800 |
| 2005/06/24 | 1,218 | 1,220 | 1,214 | 1,220 | 53,900 |
| 2005/06/23 | 1,217 | 1,226 | 1,209 | 1,225 | 70,900 |
| 2005/06/22 | 1,190 | 1,212 | 1,190 | 1,211 | 83,700 |
| 2005/06/21 | 1,195 | 1,205 | 1,191 | 1,199 | 104,200 |
| 2005/06/20 | 1,191 | 1,200 | 1,185 | 1,197 | 79,000 |
| 2005/06/17 | 1,205 | 1,211 | 1,183 | 1,202 | 61,100 |
| 2005/06/16 | 1,200 | 1,204 | 1,195 | 1,198 | 67,300 |
| 2005/06/15 | 1,187 | 1,195 | 1,184 | 1,195 | 42,800 |
| 2005/06/14 | 1,199 | 1,201 | 1,170 | 1,184 | 71,300 |
| 2005/06/13 | 1,192 | 1,208 | 1,181 | 1,194 | 138,300 |
| 2005/06/10 | 1,180 | 1,190 | 1,178 | 1,188 | 155,300 |
| 2005/06/09 | 1,165 | 1,172 | 1,160 | 1,172 | 91,700 |
| 2005/06/08 | 1,160 | 1,165 | 1,157 | 1,163 | 58,400 |
| 2005/06/07 | 1,144 | 1,158 | 1,144 | 1,158 | 74,900 |
| 2005/06/06 | 1,142 | 1,147 | 1,128 | 1,144 | 69,200 |
| 2005/06/03 | 1,142 | 1,148 | 1,114 | 1,142 | 80,500 |
| 2005/06/02 | 1,165 | 1,174 | 1,148 | 1,160 | 81,700 |
| 2005/06/01 | 1,139 | 1,153 | 1,125 | 1,153 | 58,700 |
| 2005/05/31 | 1,138 | 1,144 | 1,127 | 1,143 | 37,600 |
| 2005/05/30 | 1,114 | 1,136 | 1,109 | 1,132 | 30,200 |
| 2005/05/27 | 1,095 | 1,105 | 1,086 | 1,099 | 27,200 |
| 2005/05/26 | 1,114 | 1,114 | 1,091 | 1,095 | 27,000 |
| 2005/05/25 | 1,116 | 1,128 | 1,102 | 1,104 | 17,600 |
| 2005/05/24 | 1,127 | 1,138 | 1,123 | 1,136 | 32,300 |
| 2005/05/23 | 1,109 | 1,130 | 1,101 | 1,123 | 20,300 |
| 2005/05/20 | 1,135 | 1,135 | 1,122 | 1,127 | 23,000 |
| 2005/05/19 | 1,120 | 1,141 | 1,093 | 1,140 | 49,900 |
| 2005/05/18 | 1,090 | 1,117 | 1,081 | 1,111 | 32,800 |
| 2005/05/17 | 1,120 | 1,130 | 1,086 | 1,100 | 38,000 |
| 2005/05/16 | 1,120 | 1,127 | 1,110 | 1,120 | 22,800 |
| 2005/05/13 | 1,136 | 1,140 | 1,124 | 1,127 | 32,900 |
| 2005/05/12 | 1,129 | 1,142 | 1,129 | 1,135 | 38,900 |
| 2005/05/11 | 1,138 | 1,138 | 1,070 | 1,130 | 22,600 |
| 2005/05/10 | 1,132 | 1,142 | 1,132 | 1,138 | 27,700 |
| 2005/05/09 | 1,144 | 1,144 | 1,129 | 1,139 | 52,400 |
| 2005/05/06 | 1,129 | 1,143 | 1,129 | 1,133 | 59,200 |
| 2005/05/02 | 1,130 | 1,130 | 1,100 | 1,112 | 28,200 |
| 2005/04/28 | 1,090 | 1,103 | 1,090 | 1,096 | 14,600 |
| 2005/04/27 | 1,095 | 1,106 | 1,089 | 1,098 | 51,100 |
| 2005/04/26 | 1,077 | 1,117 | 1,070 | 1,115 | 87,500 |
| 2005/04/25 | 1,069 | 1,099 | 1,050 | 1,088 | 137,300 |
| 2005/04/22 | 1,095 | 1,109 | 1,081 | 1,109 | 39,400 |
| 2005/04/21 | 1,060 | 1,082 | 1,052 | 1,068 | 44,900 |
| 2005/04/20 | 1,096 | 1,099 | 1,085 | 1,088 | 26,300 |
| 2005/04/19 | 1,042 | 1,090 | 1,035 | 1,076 | 60,500 |
| 2005/04/18 | 1,007 | 1,059 | 1,007 | 1,044 | 99,700 |
| 2005/04/15 | 1,100 | 1,114 | 1,100 | 1,107 | 68,000 |
| 2005/04/14 | 1,115 | 1,150 | 1,060 | 1,140 | 87,200 |
| 2005/04/13 | 1,151 | 1,156 | 1,141 | 1,155 | 41,400 |
| 2005/04/12 | 1,173 | 1,178 | 1,157 | 1,157 | 50,500 |
| 2005/04/11 | 1,174 | 1,180 | 1,163 | 1,168 | 55,500 |
| 2005/04/08 | 1,160 | 1,176 | 1,160 | 1,174 | 95,800 |
| 2005/04/07 | 1,153 | 1,159 | 1,146 | 1,154 | 55,500 |
| 2005/04/06 | 1,148 | 1,154 | 1,144 | 1,152 | 51,200 |
| 2005/04/05 | 1,139 | 1,148 | 1,135 | 1,144 | 97,900 |
| 2005/04/04 | 1,125 | 1,135 | 1,120 | 1,135 | 32,500 |
| 2005/04/01 | 1,116 | 1,130 | 1,113 | 1,130 | 38,800 |
| 2005/03/31 | 1,129 | 1,136 | 1,110 | 1,136 | 25,000 |
| 2005/03/30 | 1,139 | 1,141 | 1,111 | 1,118 | 58,300 |
| 2005/03/29 | 1,140 | 1,155 | 1,135 | 1,138 | 160,600 |
| 2005/03/28 | 1,139 | 1,140 | 1,134 | 1,135 | 54,800 |
| 2005/03/25 | 1,151 | 1,152 | 1,140 | 1,142 | 38,100 |
| 2005/03/24 | 1,140 | 1,151 | 1,140 | 1,150 | 72,300 |
| 2005/03/23 | 1,132 | 1,144 | 1,132 | 1,139 | 69,600 |
| 2005/03/22 | 1,141 | 1,145 | 1,135 | 1,137 | 97,200 |
| 2005/03/18 | 1,135 | 1,157 | 1,127 | 1,151 | 111,900 |
| 2005/03/17 | 1,143 | 1,160 | 1,120 | 1,144 | 94,400 |
| 2005/03/16 | 1,157 | 1,163 | 1,151 | 1,163 | 39,300 |
| 2005/03/15 | 1,170 | 1,170 | 1,154 | 1,160 | 59,800 |
| 2005/03/14 | 1,180 | 1,180 | 1,150 | 1,151 | 45,000 |
| 2005/03/11 | 1,158 | 1,172 | 1,157 | 1,160 | 73,800 |
| 2005/03/10 | 1,156 | 1,172 | 1,156 | 1,157 | 114,300 |
| 2005/03/09 | 1,160 | 1,180 | 1,160 | 1,180 | 80,300 |
| 2005/03/08 | 1,179 | 1,182 | 1,160 | 1,180 | 132,200 |
| 2005/03/07 | 1,182 | 1,205 | 1,179 | 1,185 | 205,100 |
| 2005/03/04 | 1,179 | 1,190 | 1,171 | 1,181 | 94,200 |
| 2005/03/03 | 1,168 | 1,181 | 1,160 | 1,181 | 96,100 |
| 2005/03/02 | 1,162 | 1,185 | 1,159 | 1,175 | 100,400 |
| 2005/03/01 | 1,164 | 1,167 | 1,150 | 1,163 | 83,500 |
| 2005/02/28 | 1,163 | 1,164 | 1,147 | 1,162 | 151,600 |
| 2005/02/25 | 1,120 | 1,155 | 1,115 | 1,147 | 138,800 |
| 2005/02/24 | 1,085 | 1,117 | 1,085 | 1,113 | 56,000 |
| 2005/02/23 | 1,081 | 1,097 | 1,054 | 1,092 | 77,600 |
| 2005/02/22 | 1,107 | 1,107 | 1,093 | 1,093 | 87,800 |
| 2005/02/21 | 1,128 | 1,128 | 1,100 | 1,104 | 108,000 |
| 2005/02/18 | 1,111 | 1,119 | 1,106 | 1,115 | 67,800 |
| 2005/02/17 | 1,115 | 1,120 | 1,108 | 1,120 | 55,700 |
| 2005/02/16 | 1,127 | 1,133 | 1,119 | 1,131 | 80,600 |
| 2005/02/15 | 1,150 | 1,150 | 1,111 | 1,127 | 73,100 |
| 2005/02/14 | 1,163 | 1,163 | 1,141 | 1,150 | 137,800 |
| 2005/02/10 | 1,145 | 1,165 | 1,145 | 1,165 | 177,700 |
| 2005/02/09 | 1,130 | 1,142 | 1,124 | 1,142 | 92,500 |
| 2005/02/08 | 1,130 | 1,130 | 1,117 | 1,123 | 55,900 |
| 2005/02/07 | 1,130 | 1,130 | 1,115 | 1,121 | 58,200 |
| 2005/02/04 | 1,130 | 1,133 | 1,100 | 1,115 | 139,500 |
| 2005/02/03 | 1,139 | 1,148 | 1,135 | 1,144 | 237,100 |
| 2005/02/02 | 1,098 | 1,130 | 1,091 | 1,129 | 284,900 |
| 2005/02/01 | 1,081 | 1,095 | 1,070 | 1,086 | 107,200 |
| 2005/01/31 | 1,052 | 1,090 | 1,052 | 1,086 | 100,700 |
| 2005/01/28 | 1,071 | 1,075 | 1,055 | 1,056 | 60,400 |
| 2005/01/27 | 1,071 | 1,077 | 1,071 | 1,076 | 35,100 |
| 2005/01/26 | 1,071 | 1,085 | 1,065 | 1,076 | 60,600 |
| 2005/01/25 | 1,085 | 1,085 | 1,052 | 1,069 | 120,300 |
| 2005/01/24 | 1,052 | 1,080 | 1,052 | 1,079 | 140,500 |
| 2005/01/21 | 1,045 | 1,063 | 1,040 | 1,051 | 84,000 |
| 2005/01/20 | 1,060 | 1,068 | 1,055 | 1,055 | 73,800 |
| 2005/01/19 | 1,070 | 1,076 | 1,060 | 1,070 | 95,200 |
| 2005/01/18 | 1,098 | 1,098 | 1,068 | 1,076 | 158,300 |
| 2005/01/17 | 1,095 | 1,098 | 1,087 | 1,095 | 116,100 |
| 2005/01/14 | 1,075 | 1,094 | 1,070 | 1,094 | 110,800 |
| 2005/01/13 | 1,099 | 1,099 | 1,086 | 1,095 | 119,300 |
| 2005/01/12 | 1,075 | 1,093 | 1,075 | 1,086 | 123,700 |
| 2005/01/11 | 1,064 | 1,093 | 1,061 | 1,093 | 129,900 |
| 2005/01/07 | 1,055 | 1,063 | 1,045 | 1,056 | 84,200 |
| 2005/01/06 | 1,064 | 1,064 | 1,040 | 1,051 | 120,900 |
| 2005/01/05 | 1,063 | 1,070 | 1,063 | 1,064 | 69,700 |
| 2005/01/04 | 1,062 | 1,074 | 1,058 | 1,063 | 55,400 |