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 |
---|---|---|---|---|---|
2011/12/30 | 458 | 464 | 457 | 464 | 15,900 |
2011/12/29 | 460 | 462 | 457 | 458 | 9,700 |
2011/12/28 | 469 | 470 | 463 | 463 | 15,900 |
2011/12/27 | 458 | 468 | 458 | 465 | 23,800 |
2011/12/26 | 469 | 469 | 458 | 459 | 30,700 |
2011/12/22 | 455 | 456 | 452 | 456 | 22,100 |
2011/12/21 | 451 | 453 | 449 | 452 | 17,600 |
2011/12/20 | 453 | 462 | 440 | 440 | 69,400 |
2011/12/19 | 460 | 467 | 453 | 456 | 24,700 |
2011/12/16 | 473 | 474 | 460 | 468 | 38,300 |
2011/12/15 | 475 | 478 | 470 | 474 | 45,000 |
2011/12/14 | 481 | 483 | 476 | 480 | 31,000 |
2011/12/13 | 478 | 485 | 474 | 481 | 62,200 |
2011/12/12 | 468 | 479 | 468 | 475 | 48,700 |
2011/12/09 | 467 | 472 | 458 | 465 | 117,500 |
2011/12/08 | 480 | 480 | 470 | 476 | 34,100 |
2011/12/07 | 468 | 477 | 466 | 474 | 35,500 |
2011/12/06 | 485 | 485 | 473 | 474 | 30,400 |
2011/12/05 | 475 | 488 | 473 | 487 | 30,700 |
2011/12/02 | 473 | 480 | 473 | 473 | 28,600 |
2011/12/01 | 480 | 481 | 470 | 480 | 20,000 |
2011/11/30 | 467 | 473 | 456 | 467 | 28,600 |
2011/11/29 | 454 | 469 | 454 | 469 | 20,900 |
2011/11/28 | 436 | 453 | 436 | 453 | 24,300 |
2011/11/25 | 449 | 454 | 435 | 435 | 36,700 |
2011/11/24 | 454 | 455 | 446 | 446 | 15,000 |
2011/11/22 | 450 | 459 | 444 | 454 | 25,100 |
2011/11/21 | 453 | 453 | 440 | 450 | 13,500 |
2011/11/18 | 449 | 455 | 447 | 453 | 16,300 |
2011/11/17 | 451 | 460 | 442 | 457 | 20,100 |
2011/11/16 | 466 | 472 | 449 | 450 | 42,300 |
2011/11/15 | 467 | 472 | 465 | 466 | 17,500 |
2011/11/14 | 472 | 480 | 466 | 472 | 11,400 |
2011/11/11 | 466 | 474 | 466 | 471 | 33,100 |
2011/11/10 | 485 | 485 | 469 | 474 | 45,000 |
2011/11/09 | 463 | 485 | 463 | 485 | 27,000 |
2011/11/08 | 469 | 470 | 459 | 459 | 23,000 |
2011/11/07 | 487 | 487 | 468 | 472 | 29,300 |
2011/11/04 | 479 | 487 | 475 | 487 | 20,800 |
2011/11/02 | 476 | 486 | 475 | 476 | 27,700 |
2011/11/01 | 498 | 499 | 488 | 489 | 14,400 |
2011/10/31 | 505 | 514 | 499 | 500 | 35,000 |
2011/10/28 | 500 | 508 | 491 | 491 | 32,300 |
2011/10/27 | 485 | 499 | 485 | 499 | 25,300 |
2011/10/26 | 490 | 492 | 478 | 484 | 22,400 |
2011/10/25 | 505 | 505 | 493 | 499 | 12,800 |
2011/10/24 | 490 | 505 | 490 | 498 | 21,200 |
2011/10/21 | 480 | 495 | 464 | 495 | 28,000 |
2011/10/20 | 488 | 490 | 471 | 482 | 50,200 |
2011/10/19 | 505 | 514 | 490 | 490 | 27,400 |
2011/10/18 | 506 | 510 | 497 | 497 | 13,400 |
2011/10/17 | 505 | 517 | 505 | 516 | 32,300 |
2011/10/14 | 513 | 526 | 502 | 503 | 33,800 |
2011/10/13 | 519 | 527 | 519 | 523 | 20,200 |
2011/10/12 | 532 | 533 | 519 | 519 | 47,300 |
2011/10/11 | 503 | 517 | 502 | 517 | 24,400 |
2011/10/07 | 501 | 501 | 481 | 500 | 26,900 |
2011/10/06 | 477 | 501 | 477 | 501 | 23,900 |
2011/10/05 | 493 | 498 | 475 | 475 | 33,100 |
2011/10/04 | 490 | 496 | 482 | 493 | 12,400 |
2011/10/03 | 518 | 518 | 493 | 496 | 14,800 |
2011/09/30 | 527 | 536 | 520 | 530 | 24,400 |
2011/09/29 | 500 | 528 | 497 | 528 | 34,100 |
2011/09/28 | 493 | 500 | 487 | 500 | 30,600 |
2011/09/27 | 485 | 494 | 481 | 494 | 17,200 |
2011/09/26 | 494 | 495 | 480 | 483 | 43,800 |
2011/09/22 | 493 | 495 | 490 | 493 | 32,900 |
2011/09/21 | 504 | 504 | 495 | 495 | 21,800 |
2011/09/20 | 512 | 518 | 500 | 500 | 33,300 |
2011/09/16 | 502 | 530 | 502 | 530 | 27,300 |
2011/09/15 | 492 | 503 | 491 | 499 | 19,800 |
2011/09/14 | 502 | 509 | 489 | 489 | 42,900 |
2011/09/13 | 497 | 504 | 492 | 502 | 40,200 |
2011/09/12 | 512 | 513 | 492 | 493 | 51,800 |
2011/09/09 | 515 | 525 | 512 | 512 | 48,100 |
2011/09/08 | 527 | 529 | 516 | 519 | 21,600 |
2011/09/07 | 524 | 534 | 519 | 523 | 28,000 |
2011/09/06 | 529 | 529 | 510 | 514 | 30,900 |
2011/09/05 | 531 | 535 | 526 | 531 | 34,800 |
2011/09/02 | 527 | 538 | 527 | 530 | 32,300 |
2011/09/01 | 544 | 545 | 532 | 535 | 40,000 |
2011/08/31 | 547 | 548 | 533 | 541 | 36,300 |
2011/08/30 | 540 | 548 | 538 | 545 | 30,100 |
2011/08/29 | 525 | 539 | 521 | 532 | 41,500 |
2011/08/26 | 506 | 519 | 506 | 519 | 57,900 |
2011/08/25 | 507 | 508 | 487 | 505 | 55,400 |
2011/08/24 | 501 | 509 | 489 | 499 | 92,800 |
2011/08/23 | 496 | 502 | 489 | 493 | 53,300 |
2011/08/22 | 510 | 513 | 493 | 495 | 55,400 |
2011/08/19 | 506 | 515 | 501 | 510 | 67,900 |
2011/08/18 | 528 | 528 | 511 | 511 | 28,500 |
2011/08/17 | 518 | 529 | 505 | 526 | 83,600 |
2011/08/16 | 535 | 536 | 518 | 521 | 40,700 |
2011/08/15 | 516 | 535 | 508 | 529 | 52,800 |
2011/08/12 | 519 | 524 | 504 | 506 | 51,100 |
2011/08/11 | 498 | 518 | 498 | 515 | 37,500 |
2011/08/10 | 535 | 535 | 505 | 512 | 90,100 |
2011/08/09 | 501 | 517 | 492 | 517 | 44,100 |
2011/08/08 | 525 | 525 | 513 | 515 | 51,600 |
2011/08/05 | 520 | 537 | 516 | 535 | 59,400 |
2011/08/04 | 548 | 565 | 546 | 548 | 31,100 |
2011/08/03 | 555 | 565 | 546 | 552 | 70,100 |
2011/08/02 | 565 | 568 | 558 | 563 | 32,200 |
2011/08/01 | 560 | 577 | 553 | 570 | 24,600 |
2011/07/29 | 578 | 578 | 561 | 564 | 48,000 |
2011/07/28 | 590 | 590 | 571 | 578 | 37,200 |
2011/07/27 | 596 | 596 | 584 | 586 | 25,200 |
2011/07/26 | 599 | 600 | 592 | 600 | 57,200 |
2011/07/25 | 592 | 597 | 588 | 596 | 29,500 |
2011/07/22 | 588 | 592 | 576 | 592 | 88,600 |
2011/07/21 | 589 | 590 | 572 | 590 | 60,600 |
2011/07/20 | 590 | 600 | 582 | 583 | 25,300 |
2011/07/19 | 572 | 586 | 572 | 586 | 38,900 |
2011/07/15 | 580 | 589 | 568 | 568 | 85,500 |
2011/07/14 | 591 | 595 | 585 | 585 | 30,900 |
2011/07/13 | 601 | 603 | 593 | 594 | 80,200 |
2011/07/12 | 617 | 617 | 606 | 610 | 88,300 |
2011/07/11 | 606 | 614 | 605 | 614 | 59,400 |
2011/07/08 | 597 | 605 | 592 | 605 | 83,600 |
2011/07/07 | 589 | 590 | 578 | 587 | 39,800 |
2011/07/06 | 590 | 598 | 577 | 585 | 56,400 |
2011/07/05 | 589 | 597 | 588 | 593 | 38,100 |
2011/07/04 | 590 | 595 | 587 | 588 | 31,600 |
2011/07/01 | 595 | 595 | 584 | 589 | 60,800 |
2011/06/30 | 587 | 587 | 563 | 585 | 45,800 |
2011/06/29 | 566 | 580 | 566 | 579 | 50,000 |
2011/06/28 | 569 | 569 | 558 | 558 | 21,100 |
2011/06/27 | 570 | 570 | 556 | 561 | 55,200 |
2011/06/24 | 564 | 570 | 563 | 569 | 41,100 |
2011/06/23 | 555 | 558 | 554 | 555 | 29,300 |
2011/06/22 | 556 | 567 | 552 | 561 | 51,600 |
2011/06/21 | 534 | 553 | 529 | 553 | 69,700 |
2011/06/20 | 531 | 534 | 530 | 530 | 12,500 |
2011/06/17 | 536 | 540 | 530 | 531 | 47,400 |
2011/06/16 | 536 | 542 | 534 | 534 | 51,300 |
2011/06/15 | 547 | 552 | 538 | 541 | 53,500 |
2011/06/14 | 540 | 549 | 531 | 544 | 95,900 |
2011/06/13 | 534 | 543 | 532 | 539 | 59,600 |
2011/06/10 | 547 | 555 | 539 | 543 | 107,400 |
2011/06/09 | 557 | 559 | 545 | 547 | 88,800 |
2011/06/08 | 565 | 576 | 555 | 565 | 48,900 |
2011/06/07 | 553 | 572 | 553 | 569 | 38,400 |
2011/06/06 | 566 | 573 | 553 | 560 | 44,100 |
2011/06/03 | 567 | 582 | 562 | 565 | 49,500 |
2011/06/02 | 571 | 580 | 568 | 570 | 33,700 |
2011/06/01 | 589 | 593 | 573 | 585 | 74,700 |
2011/05/31 | 555 | 595 | 555 | 592 | 93,300 |
2011/05/30 | 557 | 562 | 553 | 555 | 36,400 |
2011/05/27 | 560 | 568 | 552 | 559 | 50,500 |
2011/05/26 | 575 | 576 | 553 | 564 | 89,900 |
2011/05/25 | 565 | 578 | 558 | 574 | 41,100 |
2011/05/24 | 571 | 571 | 560 | 563 | 24,700 |
2011/05/23 | 574 | 574 | 561 | 571 | 46,900 |
2011/05/20 | 595 | 596 | 580 | 581 | 41,800 |
2011/05/19 | 582 | 592 | 562 | 592 | 95,000 |
2011/05/18 | 571 | 584 | 562 | 580 | 47,400 |
2011/05/17 | 579 | 579 | 545 | 571 | 92,600 |
2011/05/16 | 599 | 606 | 572 | 576 | 89,900 |
2011/05/13 | 616 | 620 | 571 | 599 | 94,900 |
2011/05/12 | 621 | 623 | 608 | 610 | 67,700 |
2011/05/11 | 620 | 631 | 620 | 623 | 58,500 |
2011/05/10 | 613 | 623 | 612 | 614 | 36,300 |
2011/05/09 | 625 | 625 | 614 | 617 | 31,600 |
2011/05/06 | 625 | 625 | 610 | 621 | 23,800 |
2011/05/02 | 622 | 630 | 613 | 625 | 73,500 |
2011/04/28 | 607 | 619 | 604 | 613 | 58,800 |
2011/04/27 | 613 | 620 | 603 | 609 | 45,400 |
2011/04/26 | 617 | 620 | 611 | 611 | 64,000 |
2011/04/25 | 631 | 636 | 621 | 626 | 36,000 |
2011/04/22 | 620 | 631 | 619 | 625 | 26,300 |
2011/04/21 | 635 | 635 | 617 | 626 | 47,900 |
2011/04/20 | 622 | 633 | 619 | 628 | 37,000 |
2011/04/19 | 614 | 626 | 610 | 619 | 45,900 |
2011/04/18 | 618 | 629 | 618 | 624 | 25,200 |
2011/04/15 | 631 | 631 | 620 | 620 | 68,300 |
2011/04/14 | 639 | 639 | 622 | 630 | 99,800 |
2011/04/13 | 608 | 634 | 604 | 628 | 48,600 |
2011/04/12 | 619 | 633 | 614 | 618 | 57,300 |
2011/04/11 | 639 | 649 | 621 | 631 | 101,300 |
2011/04/08 | 601 | 645 | 601 | 639 | 105,200 |
2011/04/07 | 602 | 621 | 602 | 606 | 68,700 |
2011/04/06 | 630 | 635 | 615 | 619 | 57,700 |
2011/04/05 | 661 | 661 | 624 | 636 | 73,400 |
2011/04/04 | 656 | 675 | 646 | 660 | 78,600 |
2011/04/01 | 689 | 689 | 659 | 659 | 53,900 |
2011/03/31 | 670 | 693 | 658 | 693 | 82,400 |
2011/03/30 | 649 | 668 | 645 | 667 | 95,300 |
2011/03/29 | 632 | 653 | 618 | 649 | 99,600 |
2011/03/28 | 657 | 659 | 630 | 640 | 106,000 |
2011/03/25 | 659 | 663 | 639 | 654 | 84,600 |
2011/03/24 | 674 | 674 | 643 | 644 | 139,100 |
2011/03/23 | 645 | 678 | 633 | 675 | 134,500 |
2011/03/22 | 667 | 667 | 636 | 651 | 106,500 |
2011/03/18 | 639 | 661 | 612 | 618 | 120,000 |
2011/03/17 | 529 | 607 | 514 | 599 | 244,900 |
2011/03/16 | 497 | 559 | 497 | 559 | 223,800 |
2011/03/15 | 497 | 520 | 497 | 506 | 150,700 |
2011/03/14 | 597 | 621 | 597 | 597 | 112,200 |
2011/03/11 | 687 | 713 | 682 | 697 | 189,100 |
2011/03/10 | 726 | 729 | 703 | 716 | 88,600 |
2011/03/09 | 734 | 739 | 725 | 726 | 91,900 |
2011/03/08 | 727 | 748 | 727 | 735 | 75,500 |
2011/03/07 | 768 | 768 | 730 | 737 | 132,500 |
2011/03/04 | 742 | 762 | 741 | 761 | 178,700 |
2011/03/03 | 730 | 741 | 725 | 740 | 60,400 |
2011/03/02 | 716 | 740 | 714 | 731 | 113,100 |
2011/03/01 | 725 | 746 | 723 | 731 | 137,800 |
2011/02/28 | 701 | 721 | 697 | 721 | 100,600 |
2011/02/25 | 666 | 695 | 666 | 691 | 91,600 |
2011/02/24 | 691 | 696 | 673 | 676 | 85,300 |
2011/02/23 | 692 | 716 | 682 | 697 | 150,700 |
2011/02/22 | 754 | 754 | 702 | 707 | 140,100 |
2011/02/21 | 745 | 755 | 741 | 753 | 112,500 |
2011/02/18 | 747 | 747 | 732 | 745 | 88,700 |
2011/02/17 | 737 | 744 | 730 | 734 | 59,900 |
2011/02/16 | 732 | 758 | 731 | 736 | 156,000 |
2011/02/15 | 720 | 756 | 718 | 731 | 259,700 |
2011/02/14 | 710 | 714 | 701 | 708 | 85,800 |
2011/02/10 | 696 | 708 | 695 | 706 | 76,200 |
2011/02/09 | 694 | 707 | 690 | 695 | 120,500 |
2011/02/08 | 685 | 694 | 677 | 681 | 55,700 |
2011/02/07 | 654 | 680 | 653 | 676 | 79,300 |
2011/02/04 | 650 | 668 | 649 | 653 | 76,700 |
2011/02/03 | 656 | 666 | 649 | 652 | 72,500 |
2011/02/02 | 658 | 668 | 649 | 654 | 148,700 |
2011/02/01 | 641 | 668 | 641 | 651 | 72,000 |
2011/01/31 | 652 | 663 | 636 | 641 | 130,100 |
2011/01/28 | 691 | 691 | 666 | 666 | 101,400 |
2011/01/27 | 677 | 694 | 676 | 689 | 63,000 |
2011/01/26 | 670 | 683 | 662 | 673 | 57,800 |
2011/01/25 | 653 | 680 | 653 | 679 | 70,600 |
2011/01/24 | 632 | 653 | 626 | 651 | 58,300 |
2011/01/21 | 666 | 667 | 619 | 626 | 135,300 |
2011/01/20 | 684 | 684 | 666 | 666 | 65,300 |
2011/01/19 | 701 | 701 | 685 | 689 | 35,500 |
2011/01/18 | 701 | 707 | 695 | 700 | 44,300 |
2011/01/17 | 694 | 705 | 692 | 695 | 37,900 |
2011/01/14 | 708 | 708 | 694 | 694 | 62,700 |
2011/01/13 | 691 | 704 | 691 | 704 | 63,000 |
2011/01/12 | 710 | 721 | 684 | 685 | 72,400 |
2011/01/11 | 679 | 712 | 675 | 709 | 75,000 |
2011/01/07 | 683 | 690 | 680 | 682 | 64,100 |
2011/01/06 | 695 | 695 | 683 | 687 | 56,300 |
2011/01/05 | 700 | 711 | 685 | 690 | 73,000 |
2011/01/04 | 669 | 686 | 665 | 681 | 66,300 |