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 |
---|---|---|---|---|---|
2008/12/30 | 532 | 563 | 530 | 561 | 18,000 |
2008/12/29 | 551 | 566 | 541 | 552 | 25,700 |
2008/12/26 | 549 | 561 | 540 | 561 | 46,100 |
2008/12/25 | 495 | 520 | 495 | 513 | 16,700 |
2008/12/24 | 500 | 523 | 497 | 504 | 38,700 |
2008/12/22 | 569 | 569 | 439 | 516 | 150,200 |
2008/12/19 | 575 | 585 | 539 | 539 | 61,500 |
2008/12/18 | 598 | 609 | 579 | 582 | 44,000 |
2008/12/17 | 600 | 600 | 584 | 597 | 22,800 |
2008/12/16 | 605 | 605 | 593 | 600 | 20,100 |
2008/12/15 | 611 | 620 | 590 | 605 | 38,700 |
2008/12/12 | 605 | 614 | 576 | 602 | 51,300 |
2008/12/11 | 638 | 638 | 607 | 624 | 48,900 |
2008/12/10 | 616 | 630 | 616 | 620 | 34,300 |
2008/12/09 | 607 | 630 | 605 | 616 | 21,400 |
2008/12/08 | 629 | 630 | 615 | 617 | 69,900 |
2008/12/05 | 592 | 610 | 592 | 599 | 41,100 |
2008/12/04 | 601 | 601 | 585 | 592 | 24,100 |
2008/12/03 | 593 | 599 | 580 | 591 | 25,500 |
2008/12/02 | 590 | 598 | 568 | 583 | 29,100 |
2008/12/01 | 629 | 629 | 606 | 609 | 18,200 |
2008/11/28 | 615 | 630 | 604 | 629 | 21,000 |
2008/11/27 | 611 | 629 | 611 | 627 | 24,600 |
2008/11/26 | 624 | 625 | 598 | 611 | 32,600 |
2008/11/25 | 595 | 618 | 575 | 618 | 26,300 |
2008/11/21 | 560 | 595 | 556 | 594 | 49,600 |
2008/11/20 | 604 | 604 | 580 | 581 | 14,600 |
2008/11/19 | 608 | 627 | 585 | 609 | 27,600 |
2008/11/18 | 625 | 631 | 605 | 612 | 47,600 |
2008/11/17 | 623 | 656 | 621 | 647 | 24,200 |
2008/11/14 | 663 | 664 | 627 | 633 | 35,800 |
2008/11/13 | 635 | 643 | 611 | 633 | 25,300 |
2008/11/12 | 630 | 659 | 630 | 655 | 18,000 |
2008/11/11 | 682 | 685 | 654 | 655 | 58,300 |
2008/11/10 | 645 | 664 | 637 | 663 | 26,700 |
2008/11/07 | 626 | 640 | 615 | 625 | 55,300 |
2008/11/06 | 660 | 666 | 652 | 662 | 28,500 |
2008/11/05 | 637 | 660 | 636 | 659 | 50,300 |
2008/11/04 | 624 | 632 | 601 | 627 | 29,900 |
2008/10/31 | 613 | 640 | 599 | 627 | 49,300 |
2008/10/30 | 601 | 629 | 592 | 629 | 71,500 |
2008/10/29 | 607 | 620 | 550 | 605 | 60,600 |
2008/10/28 | 529 | 598 | 500 | 598 | 72,600 |
2008/10/27 | 563 | 574 | 525 | 534 | 49,100 |
2008/10/24 | 561 | 570 | 540 | 543 | 48,000 |
2008/10/23 | 581 | 592 | 548 | 581 | 43,200 |
2008/10/22 | 592 | 606 | 580 | 581 | 36,000 |
2008/10/21 | 628 | 649 | 611 | 622 | 31,700 |
2008/10/20 | 600 | 622 | 587 | 618 | 64,900 |
2008/10/17 | 624 | 637 | 600 | 613 | 31,600 |
2008/10/16 | 593 | 614 | 585 | 594 | 49,500 |
2008/10/15 | 673 | 679 | 619 | 653 | 44,000 |
2008/10/14 | 685 | 685 | 635 | 663 | 72,200 |
2008/10/10 | 590 | 600 | 551 | 585 | 87,200 |
2008/10/09 | 536 | 610 | 530 | 590 | 86,300 |
2008/10/08 | 600 | 601 | 551 | 557 | 84,100 |
2008/10/07 | 605 | 648 | 577 | 615 | 75,200 |
2008/10/06 | 675 | 677 | 620 | 625 | 77,700 |
2008/10/03 | 688 | 690 | 672 | 675 | 69,300 |
2008/10/02 | 694 | 698 | 683 | 688 | 67,300 |
2008/10/01 | 683 | 705 | 676 | 688 | 43,900 |
2008/09/30 | 688 | 688 | 663 | 679 | 33,000 |
2008/09/29 | 709 | 717 | 696 | 697 | 44,700 |
2008/09/26 | 723 | 723 | 699 | 709 | 91,400 |
2008/09/25 | 685 | 703 | 681 | 702 | 52,900 |
2008/09/24 | 715 | 718 | 690 | 704 | 61,200 |
2008/09/22 | 730 | 740 | 702 | 704 | 100,700 |
2008/09/19 | 730 | 738 | 722 | 724 | 162,500 |
2008/09/18 | 749 | 771 | 725 | 764 | 93,300 |
2008/09/17 | 731 | 760 | 720 | 741 | 92,000 |
2008/09/16 | 701 | 722 | 682 | 701 | 69,100 |
2008/09/12 | 755 | 762 | 736 | 737 | 71,100 |
2008/09/11 | 771 | 774 | 753 | 765 | 80,900 |
2008/09/10 | 748 | 765 | 748 | 751 | 55,600 |
2008/09/09 | 772 | 778 | 745 | 748 | 47,700 |
2008/09/08 | 722 | 775 | 722 | 763 | 66,400 |
2008/09/05 | 712 | 736 | 701 | 722 | 111,300 |
2008/09/04 | 730 | 740 | 716 | 722 | 59,700 |
2008/09/03 | 722 | 750 | 718 | 749 | 62,600 |
2008/09/02 | 736 | 741 | 708 | 709 | 86,500 |
2008/09/01 | 736 | 749 | 731 | 746 | 68,200 |
2008/08/29 | 752 | 769 | 741 | 766 | 86,800 |
2008/08/28 | 740 | 749 | 728 | 749 | 52,800 |
2008/08/27 | 749 | 755 | 744 | 748 | 20,900 |
2008/08/26 | 777 | 777 | 751 | 756 | 74,500 |
2008/08/25 | 766 | 770 | 753 | 769 | 64,900 |
2008/08/22 | 750 | 756 | 732 | 756 | 72,000 |
2008/08/21 | 766 | 766 | 735 | 750 | 50,500 |
2008/08/20 | 744 | 776 | 743 | 776 | 82,000 |
2008/08/19 | 737 | 751 | 730 | 743 | 73,600 |
2008/08/18 | 738 | 766 | 730 | 764 | 121,100 |
2008/08/15 | 706 | 723 | 695 | 718 | 178,100 |
2008/08/14 | 705 | 725 | 705 | 716 | 122,900 |
2008/08/13 | 700 | 722 | 693 | 714 | 166,800 |
2008/08/12 | 715 | 726 | 703 | 706 | 207,400 |
2008/08/11 | 763 | 764 | 703 | 721 | 364,100 |
2008/08/08 | 730 | 772 | 723 | 763 | 153,200 |
2008/08/07 | 761 | 764 | 733 | 735 | 172,100 |
2008/08/06 | 749 | 770 | 738 | 761 | 289,300 |
2008/08/05 | 805 | 806 | 712 | 739 | 236,900 |
2008/08/04 | 854 | 854 | 805 | 805 | 43,600 |
2008/08/01 | 861 | 869 | 845 | 847 | 70,200 |
2008/07/31 | 904 | 912 | 864 | 871 | 135,100 |
2008/07/30 | 876 | 897 | 876 | 890 | 166,100 |
2008/07/29 | 900 | 900 | 864 | 873 | 181,400 |
2008/07/28 | 972 | 972 | 916 | 922 | 62,600 |
2008/07/25 | 966 | 971 | 940 | 942 | 68,100 |
2008/07/24 | 985 | 993 | 966 | 976 | 112,000 |
2008/07/23 | 950 | 968 | 942 | 960 | 86,100 |
2008/07/22 | 915 | 947 | 912 | 943 | 62,100 |
2008/07/18 | 963 | 969 | 922 | 935 | 79,700 |
2008/07/17 | 967 | 972 | 951 | 953 | 34,500 |
2008/07/16 | 981 | 987 | 945 | 949 | 71,100 |
2008/07/15 | 993 | 1,012 | 980 | 984 | 57,900 |
2008/07/14 | 1,026 | 1,050 | 987 | 994 | 125,000 |
2008/07/11 | 1,004 | 1,007 | 972 | 979 | 86,900 |
2008/07/10 | 972 | 992 | 972 | 975 | 36,100 |
2008/07/09 | 990 | 1,010 | 961 | 962 | 88,200 |
2008/07/08 | 1,001 | 1,006 | 985 | 991 | 59,000 |
2008/07/07 | 1,006 | 1,027 | 982 | 1,012 | 125,800 |
2008/07/04 | 1,005 | 1,016 | 991 | 1,005 | 59,800 |
2008/07/03 | 1,010 | 1,026 | 999 | 1,017 | 78,900 |
2008/07/02 | 1,070 | 1,079 | 1,033 | 1,042 | 58,300 |
2008/07/01 | 1,091 | 1,122 | 1,073 | 1,086 | 45,100 |
2008/06/30 | 1,100 | 1,116 | 1,084 | 1,091 | 53,100 |
2008/06/27 | 1,100 | 1,149 | 1,081 | 1,116 | 160,500 |
2008/06/26 | 1,148 | 1,153 | 1,095 | 1,100 | 90,300 |
2008/06/25 | 1,114 | 1,145 | 1,064 | 1,136 | 99,800 |
2008/06/24 | 1,140 | 1,158 | 1,107 | 1,123 | 58,000 |
2008/06/23 | 1,120 | 1,139 | 1,107 | 1,132 | 34,900 |
2008/06/20 | 1,171 | 1,171 | 1,140 | 1,145 | 147,600 |
2008/06/19 | 1,180 | 1,197 | 1,130 | 1,134 | 144,100 |
2008/06/18 | 1,186 | 1,225 | 1,180 | 1,218 | 103,200 |
2008/06/17 | 1,155 | 1,180 | 1,132 | 1,169 | 90,400 |
2008/06/16 | 1,180 | 1,205 | 1,164 | 1,191 | 190,200 |
2008/06/13 | 1,160 | 1,173 | 1,129 | 1,173 | 169,400 |
2008/06/12 | 1,097 | 1,157 | 1,089 | 1,149 | 231,500 |
2008/06/11 | 1,021 | 1,115 | 1,020 | 1,108 | 163,100 |
2008/06/10 | 1,085 | 1,087 | 1,035 | 1,038 | 89,900 |
2008/06/09 | 1,077 | 1,090 | 1,057 | 1,065 | 45,900 |
2008/06/06 | 1,110 | 1,125 | 1,094 | 1,097 | 84,100 |
2008/06/05 | 1,061 | 1,089 | 1,061 | 1,086 | 126,200 |
2008/06/04 | 1,040 | 1,065 | 1,040 | 1,059 | 78,600 |
2008/06/03 | 1,065 | 1,065 | 1,044 | 1,047 | 45,200 |
2008/06/02 | 1,061 | 1,086 | 1,044 | 1,070 | 58,200 |
2008/05/30 | 1,075 | 1,078 | 1,060 | 1,069 | 49,400 |
2008/05/29 | 1,050 | 1,073 | 1,045 | 1,072 | 78,700 |
2008/05/28 | 1,089 | 1,089 | 1,045 | 1,048 | 76,100 |
2008/05/27 | 1,094 | 1,107 | 1,073 | 1,094 | 85,100 |
2008/05/26 | 1,163 | 1,163 | 1,100 | 1,101 | 82,100 |
2008/05/23 | 1,130 | 1,151 | 1,125 | 1,132 | 97,600 |
2008/05/22 | 1,125 | 1,169 | 1,125 | 1,159 | 67,000 |
2008/05/21 | 1,160 | 1,172 | 1,130 | 1,152 | 101,100 |
2008/05/20 | 1,165 | 1,185 | 1,154 | 1,172 | 80,900 |
2008/05/19 | 1,151 | 1,209 | 1,150 | 1,185 | 121,900 |
2008/05/16 | 1,200 | 1,218 | 1,150 | 1,162 | 295,200 |
2008/05/15 | 1,139 | 1,250 | 1,138 | 1,218 | 227,400 |
2008/05/14 | 1,098 | 1,125 | 1,080 | 1,125 | 165,900 |
2008/05/13 | 1,058 | 1,094 | 1,058 | 1,083 | 107,700 |
2008/05/12 | 1,045 | 1,079 | 1,045 | 1,071 | 96,200 |
2008/05/09 | 1,094 | 1,094 | 1,044 | 1,044 | 79,900 |
2008/05/08 | 1,090 | 1,110 | 1,084 | 1,102 | 60,600 |
2008/05/07 | 1,088 | 1,099 | 1,077 | 1,084 | 84,800 |
2008/05/02 | 1,035 | 1,072 | 1,034 | 1,071 | 144,500 |
2008/05/01 | 1,040 | 1,044 | 1,028 | 1,040 | 62,000 |
2008/04/30 | 985 | 1,049 | 983 | 1,046 | 168,600 |
2008/04/28 | 1,022 | 1,022 | 970 | 985 | 113,300 |
2008/04/25 | 1,019 | 1,030 | 1,019 | 1,027 | 70,700 |
2008/04/24 | 1,015 | 1,034 | 1,015 | 1,021 | 120,200 |
2008/04/23 | 1,038 | 1,045 | 1,024 | 1,029 | 321,200 |
2008/04/22 | 1,022 | 1,033 | 1,011 | 1,018 | 80,600 |
2008/04/21 | 1,049 | 1,050 | 1,025 | 1,029 | 67,100 |
2008/04/18 | 1,030 | 1,045 | 1,014 | 1,041 | 124,700 |
2008/04/17 | 1,041 | 1,049 | 1,026 | 1,027 | 132,700 |
2008/04/16 | 1,029 | 1,050 | 1,025 | 1,041 | 121,300 |
2008/04/15 | 997 | 1,035 | 997 | 1,033 | 138,300 |
2008/04/14 | 980 | 1,006 | 969 | 997 | 107,800 |
2008/04/11 | 968 | 985 | 962 | 984 | 55,800 |
2008/04/10 | 994 | 995 | 967 | 974 | 40,400 |
2008/04/09 | 973 | 998 | 973 | 994 | 95,100 |
2008/04/08 | 982 | 992 | 976 | 980 | 42,800 |
2008/04/07 | 970 | 999 | 970 | 992 | 37,300 |
2008/04/04 | 1,000 | 1,005 | 993 | 1,000 | 96,900 |
2008/04/03 | 999 | 1,000 | 978 | 1,000 | 93,100 |
2008/04/02 | 997 | 1,005 | 994 | 1,000 | 54,900 |
2008/04/01 | 1,008 | 1,009 | 976 | 987 | 90,200 |
2008/03/31 | 976 | 1,010 | 954 | 1,008 | 252,100 |
2008/03/28 | 923 | 986 | 916 | 975 | 128,100 |
2008/03/27 | 931 | 935 | 917 | 924 | 59,300 |
2008/03/26 | 923 | 939 | 911 | 929 | 99,300 |
2008/03/25 | 912 | 958 | 912 | 945 | 79,700 |
2008/03/24 | 935 | 944 | 911 | 911 | 62,800 |
2008/03/21 | 885 | 945 | 885 | 942 | 105,200 |
2008/03/19 | 882 | 922 | 882 | 901 | 83,700 |
2008/03/18 | 882 | 887 | 852 | 875 | 87,000 |
2008/03/17 | 897 | 909 | 851 | 882 | 183,900 |
2008/03/14 | 942 | 951 | 903 | 907 | 190,800 |
2008/03/13 | 1,000 | 1,011 | 963 | 972 | 170,200 |
2008/03/12 | 1,011 | 1,024 | 994 | 999 | 176,500 |
2008/03/11 | 918 | 1,000 | 905 | 992 | 165,800 |
2008/03/10 | 983 | 995 | 937 | 945 | 170,000 |
2008/03/07 | 997 | 1,020 | 970 | 983 | 223,300 |
2008/03/06 | 1,024 | 1,055 | 1,012 | 1,037 | 207,100 |
2008/03/05 | 948 | 1,022 | 946 | 996 | 321,900 |
2008/03/04 | 913 | 948 | 913 | 946 | 200,800 |
2008/03/03 | 926 | 926 | 894 | 913 | 213,100 |
2008/02/29 | 920 | 943 | 913 | 933 | 141,100 |
2008/02/28 | 916 | 945 | 912 | 937 | 222,800 |
2008/02/27 | 905 | 928 | 897 | 926 | 196,700 |
2008/02/26 | 913 | 924 | 898 | 899 | 103,100 |
2008/02/25 | 904 | 910 | 892 | 905 | 116,100 |
2008/02/22 | 900 | 910 | 890 | 901 | 120,700 |
2008/02/21 | 894 | 914 | 881 | 907 | 168,100 |
2008/02/20 | 845 | 928 | 841 | 874 | 360,600 |
2008/02/19 | 824 | 840 | 810 | 839 | 127,400 |
2008/02/18 | 796 | 837 | 796 | 814 | 120,700 |
2008/02/15 | 805 | 821 | 783 | 816 | 105,900 |
2008/02/14 | 799 | 820 | 789 | 817 | 132,200 |
2008/02/13 | 792 | 798 | 785 | 793 | 87,400 |
2008/02/12 | 758 | 790 | 748 | 769 | 122,000 |
2008/02/08 | 766 | 774 | 731 | 748 | 108,800 |
2008/02/07 | 790 | 792 | 763 | 776 | 82,700 |
2008/02/06 | 790 | 803 | 780 | 788 | 111,800 |
2008/02/05 | 802 | 814 | 799 | 810 | 112,200 |
2008/02/04 | 800 | 808 | 796 | 802 | 126,600 |
2008/02/01 | 798 | 803 | 783 | 798 | 109,200 |
2008/01/31 | 772 | 795 | 769 | 795 | 112,700 |
2008/01/30 | 780 | 792 | 762 | 772 | 113,600 |
2008/01/29 | 786 | 794 | 763 | 765 | 126,600 |
2008/01/28 | 772 | 787 | 749 | 756 | 99,600 |
2008/01/25 | 739 | 775 | 739 | 772 | 102,500 |
2008/01/24 | 759 | 760 | 732 | 737 | 136,900 |
2008/01/23 | 750 | 755 | 724 | 729 | 198,600 |
2008/01/22 | 760 | 773 | 720 | 729 | 157,200 |
2008/01/21 | 766 | 784 | 760 | 770 | 133,800 |
2008/01/18 | 766 | 807 | 736 | 796 | 184,900 |
2008/01/17 | 700 | 747 | 700 | 745 | 199,900 |
2008/01/16 | 715 | 715 | 681 | 696 | 187,900 |
2008/01/15 | 761 | 764 | 721 | 723 | 222,400 |
2008/01/11 | 791 | 791 | 775 | 781 | 103,700 |
2008/01/10 | 800 | 810 | 788 | 801 | 90,600 |
2008/01/09 | 778 | 817 | 775 | 810 | 112,600 |
2008/01/08 | 803 | 810 | 795 | 798 | 101,700 |
2008/01/07 | 803 | 805 | 771 | 803 | 184,600 |
2008/01/04 | 824 | 824 | 802 | 803 | 75,800 |