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 |
---|---|---|---|---|---|
2012/12/28 | 649 | 662 | 644 | 656 | 53,400 |
2012/12/27 | 636 | 645 | 630 | 642 | 66,400 |
2012/12/26 | 641 | 641 | 628 | 636 | 40,300 |
2012/12/25 | 638 | 644 | 625 | 642 | 54,400 |
2012/12/21 | 639 | 651 | 626 | 633 | 41,500 |
2012/12/20 | 638 | 645 | 635 | 635 | 34,300 |
2012/12/19 | 638 | 642 | 625 | 638 | 49,700 |
2012/12/18 | 634 | 645 | 630 | 633 | 38,600 |
2012/12/17 | 652 | 654 | 636 | 636 | 30,600 |
2012/12/14 | 662 | 662 | 650 | 651 | 56,000 |
2012/12/13 | 645 | 661 | 631 | 658 | 65,200 |
2012/12/12 | 643 | 643 | 634 | 636 | 32,900 |
2012/12/11 | 644 | 644 | 632 | 639 | 41,000 |
2012/12/10 | 639 | 639 | 631 | 637 | 22,300 |
2012/12/07 | 638 | 638 | 624 | 629 | 30,700 |
2012/12/06 | 620 | 637 | 618 | 637 | 33,900 |
2012/12/05 | 620 | 620 | 610 | 614 | 39,000 |
2012/12/04 | 619 | 623 | 610 | 620 | 26,400 |
2012/12/03 | 623 | 624 | 614 | 615 | 17,000 |
2012/11/30 | 621 | 623 | 616 | 618 | 50,100 |
2012/11/29 | 624 | 628 | 618 | 621 | 29,900 |
2012/11/28 | 621 | 629 | 619 | 620 | 29,000 |
2012/11/27 | 623 | 629 | 619 | 627 | 55,400 |
2012/11/26 | 622 | 643 | 619 | 633 | 51,000 |
2012/11/22 | 617 | 622 | 607 | 612 | 52,900 |
2012/11/21 | 620 | 620 | 609 | 614 | 36,400 |
2012/11/20 | 616 | 617 | 607 | 615 | 35,300 |
2012/11/19 | 580 | 606 | 580 | 602 | 36,000 |
2012/11/16 | 545 | 587 | 545 | 582 | 90,100 |
2012/11/15 | 538 | 554 | 535 | 539 | 93,500 |
2012/11/14 | 565 | 565 | 527 | 537 | 101,700 |
2012/11/13 | 625 | 634 | 560 | 569 | 65,800 |
2012/11/12 | 621 | 626 | 621 | 621 | 27,100 |
2012/11/09 | 623 | 633 | 616 | 621 | 24,500 |
2012/11/08 | 642 | 643 | 624 | 628 | 39,200 |
2012/11/07 | 655 | 655 | 643 | 645 | 19,000 |
2012/11/06 | 648 | 648 | 644 | 645 | 8,000 |
2012/11/05 | 661 | 661 | 647 | 650 | 18,200 |
2012/11/02 | 651 | 665 | 651 | 661 | 28,600 |
2012/11/01 | 641 | 650 | 628 | 646 | 16,900 |
2012/10/31 | 630 | 644 | 630 | 639 | 17,100 |
2012/10/30 | 657 | 657 | 624 | 624 | 30,800 |
2012/10/29 | 658 | 661 | 646 | 651 | 14,000 |
2012/10/26 | 659 | 662 | 644 | 655 | 27,600 |
2012/10/25 | 641 | 669 | 641 | 669 | 28,300 |
2012/10/24 | 643 | 647 | 634 | 641 | 23,500 |
2012/10/23 | 645 | 649 | 639 | 641 | 15,700 |
2012/10/22 | 653 | 655 | 645 | 645 | 18,600 |
2012/10/19 | 655 | 664 | 649 | 663 | 27,900 |
2012/10/18 | 666 | 668 | 646 | 654 | 37,400 |
2012/10/17 | 640 | 666 | 640 | 663 | 30,500 |
2012/10/16 | 631 | 639 | 625 | 634 | 33,200 |
2012/10/15 | 636 | 639 | 630 | 632 | 30,000 |
2012/10/12 | 642 | 652 | 637 | 638 | 16,500 |
2012/10/11 | 634 | 647 | 626 | 639 | 22,300 |
2012/10/10 | 661 | 662 | 645 | 645 | 49,300 |
2012/10/09 | 686 | 703 | 646 | 661 | 87,200 |
2012/10/05 | 665 | 675 | 665 | 675 | 26,200 |
2012/10/04 | 659 | 677 | 657 | 665 | 18,300 |
2012/10/03 | 672 | 672 | 654 | 656 | 29,500 |
2012/10/02 | 668 | 694 | 666 | 667 | 35,400 |
2012/10/01 | 664 | 665 | 650 | 665 | 39,800 |
2012/09/28 | 682 | 692 | 651 | 657 | 40,000 |
2012/09/27 | 680 | 694 | 674 | 682 | 20,200 |
2012/09/26 | 695 | 697 | 680 | 687 | 33,500 |
2012/09/25 | 689 | 697 | 675 | 697 | 54,500 |
2012/09/24 | 687 | 709 | 687 | 694 | 32,400 |
2012/09/21 | 711 | 712 | 694 | 694 | 44,300 |
2012/09/20 | 720 | 720 | 707 | 712 | 54,300 |
2012/09/19 | 711 | 719 | 707 | 714 | 51,600 |
2012/09/18 | 702 | 720 | 702 | 706 | 60,900 |
2012/09/14 | 699 | 699 | 684 | 699 | 68,100 |
2012/09/13 | 670 | 695 | 668 | 684 | 52,700 |
2012/09/12 | 655 | 671 | 655 | 665 | 32,400 |
2012/09/11 | 647 | 653 | 627 | 653 | 48,000 |
2012/09/10 | 623 | 640 | 623 | 637 | 30,700 |
2012/09/07 | 640 | 640 | 622 | 623 | 35,000 |
2012/09/06 | 625 | 625 | 612 | 616 | 34,800 |
2012/09/05 | 658 | 660 | 631 | 631 | 45,700 |
2012/09/04 | 654 | 658 | 640 | 658 | 63,900 |
2012/09/03 | 672 | 681 | 666 | 666 | 40,300 |
2012/08/31 | 693 | 693 | 684 | 686 | 36,200 |
2012/08/30 | 690 | 693 | 684 | 686 | 29,300 |
2012/08/29 | 690 | 693 | 686 | 691 | 14,500 |
2012/08/28 | 692 | 693 | 685 | 688 | 50,900 |
2012/08/27 | 690 | 694 | 685 | 685 | 31,900 |
2012/08/24 | 700 | 700 | 685 | 689 | 36,600 |
2012/08/23 | 693 | 698 | 686 | 698 | 27,800 |
2012/08/22 | 695 | 697 | 683 | 690 | 51,200 |
2012/08/21 | 691 | 696 | 689 | 692 | 24,300 |
2012/08/20 | 703 | 703 | 691 | 695 | 56,700 |
2012/08/17 | 695 | 704 | 687 | 704 | 43,800 |
2012/08/16 | 703 | 709 | 691 | 700 | 40,100 |
2012/08/15 | 678 | 696 | 678 | 693 | 68,900 |
2012/08/14 | 676 | 685 | 669 | 678 | 61,800 |
2012/08/13 | 676 | 684 | 669 | 678 | 34,800 |
2012/08/10 | 698 | 705 | 674 | 684 | 75,300 |
2012/08/09 | 695 | 702 | 684 | 698 | 46,800 |
2012/08/08 | 685 | 700 | 682 | 699 | 69,300 |
2012/08/07 | 719 | 719 | 671 | 675 | 74,500 |
2012/08/06 | 707 | 720 | 705 | 708 | 22,500 |
2012/08/03 | 721 | 723 | 703 | 704 | 46,700 |
2012/08/02 | 725 | 729 | 720 | 723 | 33,700 |
2012/08/01 | 722 | 730 | 719 | 720 | 43,700 |
2012/07/31 | 713 | 730 | 713 | 722 | 36,000 |
2012/07/30 | 697 | 725 | 697 | 720 | 70,000 |
2012/07/27 | 700 | 705 | 687 | 692 | 58,600 |
2012/07/26 | 699 | 700 | 688 | 700 | 71,300 |
2012/07/25 | 706 | 713 | 681 | 693 | 67,800 |
2012/07/24 | 705 | 710 | 700 | 702 | 34,400 |
2012/07/23 | 711 | 720 | 699 | 699 | 50,000 |
2012/07/20 | 752 | 755 | 722 | 723 | 57,900 |
2012/07/19 | 730 | 769 | 726 | 761 | 93,400 |
2012/07/18 | 734 | 739 | 713 | 718 | 73,200 |
2012/07/17 | 745 | 745 | 726 | 729 | 46,500 |
2012/07/13 | 735 | 755 | 735 | 746 | 51,400 |
2012/07/12 | 769 | 769 | 742 | 742 | 68,800 |
2012/07/11 | 764 | 774 | 761 | 770 | 69,000 |
2012/07/10 | 780 | 785 | 771 | 771 | 94,600 |
2012/07/09 | 799 | 799 | 775 | 778 | 78,700 |
2012/07/06 | 785 | 792 | 775 | 784 | 81,700 |
2012/07/05 | 800 | 804 | 786 | 791 | 56,700 |
2012/07/04 | 810 | 810 | 792 | 803 | 155,000 |
2012/07/03 | 770 | 815 | 768 | 809 | 209,200 |
2012/07/02 | 775 | 775 | 760 | 760 | 40,300 |
2012/06/29 | 757 | 775 | 750 | 769 | 87,200 |
2012/06/28 | 768 | 768 | 749 | 765 | 85,300 |
2012/06/27 | 732 | 761 | 732 | 758 | 54,600 |
2012/06/26 | 734 | 745 | 723 | 728 | 74,100 |
2012/06/25 | 761 | 763 | 739 | 743 | 68,400 |
2012/06/22 | 756 | 760 | 749 | 755 | 53,400 |
2012/06/21 | 768 | 780 | 756 | 762 | 83,900 |
2012/06/20 | 764 | 770 | 760 | 765 | 66,800 |
2012/06/19 | 755 | 769 | 754 | 754 | 58,100 |
2012/06/18 | 751 | 772 | 751 | 754 | 64,400 |
2012/06/15 | 758 | 769 | 743 | 748 | 133,500 |
2012/06/14 | 749 | 772 | 744 | 762 | 94,700 |
2012/06/13 | 767 | 778 | 750 | 758 | 119,200 |
2012/06/12 | 770 | 776 | 761 | 776 | 122,900 |
2012/06/11 | 755 | 775 | 754 | 765 | 95,700 |
2012/06/08 | 765 | 765 | 743 | 747 | 103,200 |
2012/06/07 | 745 | 767 | 741 | 764 | 87,300 |
2012/06/06 | 739 | 747 | 730 | 745 | 89,400 |
2012/06/05 | 717 | 726 | 712 | 724 | 69,200 |
2012/06/04 | 675 | 715 | 675 | 711 | 104,100 |
2012/06/01 | 731 | 732 | 688 | 692 | 97,100 |
2012/05/31 | 731 | 754 | 730 | 746 | 106,800 |
2012/05/30 | 748 | 757 | 735 | 746 | 99,600 |
2012/05/29 | 708 | 743 | 703 | 733 | 82,500 |
2012/05/28 | 727 | 727 | 696 | 722 | 89,900 |
2012/05/25 | 709 | 726 | 699 | 721 | 92,300 |
2012/05/24 | 685 | 720 | 685 | 716 | 102,700 |
2012/05/23 | 695 | 698 | 678 | 684 | 81,300 |
2012/05/22 | 688 | 708 | 688 | 705 | 55,600 |
2012/05/21 | 684 | 697 | 675 | 675 | 33,700 |
2012/05/18 | 691 | 694 | 667 | 694 | 93,200 |
2012/05/17 | 670 | 706 | 654 | 695 | 85,000 |
2012/05/16 | 667 | 700 | 655 | 678 | 95,900 |
2012/05/15 | 688 | 689 | 649 | 677 | 132,700 |
2012/05/14 | 681 | 701 | 681 | 688 | 54,600 |
2012/05/11 | 700 | 726 | 687 | 688 | 66,200 |
2012/05/10 | 682 | 708 | 681 | 707 | 41,500 |
2012/05/09 | 718 | 719 | 690 | 696 | 63,200 |
2012/05/08 | 711 | 732 | 711 | 721 | 54,800 |
2012/05/07 | 738 | 738 | 709 | 710 | 87,500 |
2012/05/02 | 724 | 751 | 721 | 750 | 64,500 |
2012/05/01 | 724 | 729 | 715 | 719 | 51,900 |
2012/04/27 | 748 | 753 | 724 | 731 | 70,400 |
2012/04/26 | 750 | 757 | 734 | 737 | 80,100 |
2012/04/25 | 765 | 765 | 737 | 749 | 101,100 |
2012/04/24 | 768 | 768 | 742 | 756 | 84,900 |
2012/04/23 | 759 | 760 | 737 | 738 | 57,500 |
2012/04/20 | 750 | 760 | 740 | 759 | 52,100 |
2012/04/19 | 736 | 767 | 736 | 743 | 66,500 |
2012/04/18 | 738 | 753 | 738 | 747 | 68,700 |
2012/04/17 | 710 | 729 | 710 | 717 | 64,600 |
2012/04/16 | 734 | 734 | 713 | 716 | 72,300 |
2012/04/13 | 767 | 770 | 734 | 746 | 114,000 |
2012/04/12 | 733 | 758 | 726 | 756 | 129,400 |
2012/04/11 | 690 | 723 | 689 | 717 | 96,300 |
2012/04/10 | 718 | 728 | 703 | 705 | 112,300 |
2012/04/09 | 730 | 731 | 714 | 718 | 119,500 |
2012/04/06 | 738 | 750 | 736 | 739 | 51,500 |
2012/04/05 | 759 | 762 | 741 | 753 | 88,000 |
2012/04/04 | 777 | 787 | 752 | 763 | 172,100 |
2012/04/03 | 776 | 781 | 765 | 770 | 124,500 |
2012/04/02 | 778 | 799 | 776 | 778 | 184,500 |
2012/03/30 | 780 | 780 | 771 | 776 | 138,000 |
2012/03/29 | 750 | 772 | 742 | 766 | 119,400 |
2012/03/28 | 749 | 773 | 741 | 761 | 200,200 |
2012/03/27 | 742 | 750 | 725 | 747 | 146,200 |
2012/03/26 | 741 | 746 | 716 | 716 | 152,000 |
2012/03/23 | 745 | 752 | 741 | 748 | 103,400 |
2012/03/22 | 750 | 764 | 747 | 752 | 148,200 |
2012/03/21 | 767 | 779 | 755 | 759 | 126,600 |
2012/03/19 | 772 | 780 | 765 | 776 | 139,800 |
2012/03/16 | 784 | 788 | 772 | 782 | 175,300 |
2012/03/15 | 759 | 797 | 754 | 787 | 225,200 |
2012/03/14 | 758 | 769 | 746 | 752 | 241,300 |
2012/03/13 | 749 | 778 | 740 | 742 | 538,800 |
2012/03/12 | 721 | 740 | 714 | 725 | 214,400 |
2012/03/09 | 730 | 736 | 706 | 714 | 248,300 |
2012/03/08 | 685 | 732 | 685 | 732 | 246,000 |
2012/03/07 | 660 | 695 | 656 | 695 | 208,900 |
2012/03/06 | 647 | 668 | 632 | 664 | 192,800 |
2012/03/05 | 637 | 650 | 624 | 648 | 197,900 |
2012/03/02 | 591 | 645 | 591 | 632 | 401,100 |
2012/03/01 | 590 | 605 | 573 | 581 | 62,600 |
2012/02/29 | 605 | 610 | 580 | 580 | 61,400 |
2012/02/28 | 601 | 613 | 593 | 610 | 60,900 |
2012/02/27 | 600 | 613 | 595 | 603 | 66,100 |
2012/02/24 | 596 | 608 | 591 | 608 | 81,000 |
2012/02/23 | 580 | 590 | 574 | 589 | 31,400 |
2012/02/22 | 567 | 580 | 565 | 580 | 44,500 |
2012/02/21 | 559 | 566 | 559 | 561 | 49,400 |
2012/02/20 | 561 | 566 | 557 | 557 | 31,900 |
2012/02/17 | 561 | 566 | 557 | 557 | 41,500 |
2012/02/16 | 560 | 565 | 548 | 551 | 34,000 |
2012/02/15 | 542 | 562 | 541 | 557 | 56,200 |
2012/02/14 | 549 | 550 | 544 | 550 | 15,000 |
2012/02/13 | 537 | 544 | 537 | 542 | 20,300 |
2012/02/10 | 535 | 538 | 530 | 533 | 66,200 |
2012/02/09 | 559 | 560 | 530 | 530 | 63,500 |
2012/02/08 | 535 | 550 | 534 | 550 | 46,300 |
2012/02/07 | 526 | 533 | 520 | 531 | 35,300 |
2012/02/06 | 526 | 527 | 522 | 523 | 14,800 |
2012/02/03 | 523 | 531 | 520 | 522 | 18,100 |
2012/02/02 | 530 | 530 | 526 | 528 | 7,700 |
2012/02/01 | 524 | 536 | 523 | 525 | 15,300 |
2012/01/31 | 530 | 532 | 518 | 524 | 63,400 |
2012/01/30 | 530 | 537 | 525 | 534 | 32,400 |
2012/01/27 | 528 | 537 | 528 | 529 | 42,500 |
2012/01/26 | 525 | 527 | 523 | 526 | 40,900 |
2012/01/25 | 509 | 528 | 509 | 528 | 65,600 |
2012/01/24 | 514 | 517 | 505 | 517 | 62,300 |
2012/01/23 | 507 | 513 | 504 | 509 | 28,900 |
2012/01/20 | 500 | 506 | 496 | 504 | 35,100 |
2012/01/19 | 489 | 499 | 489 | 496 | 49,500 |
2012/01/18 | 489 | 495 | 488 | 491 | 39,200 |
2012/01/17 | 486 | 489 | 484 | 485 | 18,100 |
2012/01/16 | 493 | 495 | 482 | 486 | 67,200 |
2012/01/13 | 474 | 485 | 471 | 485 | 37,400 |
2012/01/12 | 478 | 483 | 465 | 466 | 46,800 |
2012/01/11 | 480 | 484 | 478 | 482 | 21,100 |
2012/01/10 | 478 | 479 | 476 | 476 | 18,200 |
2012/01/06 | 475 | 479 | 471 | 479 | 31,400 |
2012/01/05 | 476 | 479 | 475 | 475 | 27,100 |
2012/01/04 | 463 | 477 | 463 | 475 | 21,700 |