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 |
---|---|---|---|---|---|
2013/12/30 | 819 | 824 | 813 | 820 | 27,400 |
2013/12/27 | 810 | 814 | 801 | 814 | 28,400 |
2013/12/26 | 786 | 805 | 780 | 800 | 43,400 |
2013/12/25 | 780 | 787 | 771 | 780 | 55,400 |
2013/12/24 | 794 | 800 | 781 | 784 | 37,400 |
2013/12/20 | 801 | 801 | 793 | 800 | 40,500 |
2013/12/19 | 802 | 808 | 795 | 804 | 49,000 |
2013/12/18 | 810 | 810 | 793 | 805 | 49,700 |
2013/12/17 | 810 | 814 | 802 | 808 | 32,900 |
2013/12/16 | 810 | 815 | 802 | 804 | 28,300 |
2013/12/13 | 808 | 820 | 800 | 811 | 84,100 |
2013/12/12 | 814 | 824 | 811 | 816 | 28,400 |
2013/12/11 | 822 | 828 | 820 | 824 | 69,600 |
2013/12/10 | 812 | 818 | 812 | 816 | 43,300 |
2013/12/09 | 813 | 816 | 777 | 812 | 58,800 |
2013/12/06 | 786 | 805 | 786 | 803 | 30,900 |
2013/12/05 | 799 | 812 | 789 | 793 | 28,200 |
2013/12/04 | 802 | 810 | 794 | 804 | 36,100 |
2013/12/03 | 811 | 818 | 809 | 815 | 26,700 |
2013/12/02 | 811 | 819 | 806 | 814 | 27,300 |
2013/11/29 | 809 | 813 | 798 | 810 | 30,700 |
2013/11/28 | 810 | 814 | 791 | 804 | 31,400 |
2013/11/27 | 806 | 820 | 805 | 807 | 47,500 |
2013/11/26 | 785 | 809 | 785 | 806 | 69,700 |
2013/11/25 | 787 | 795 | 786 | 795 | 27,700 |
2013/11/22 | 788 | 796 | 781 | 789 | 56,400 |
2013/11/21 | 778 | 787 | 757 | 785 | 42,500 |
2013/11/20 | 772 | 779 | 772 | 779 | 14,100 |
2013/11/19 | 775 | 780 | 770 | 772 | 29,800 |
2013/11/18 | 768 | 774 | 760 | 770 | 65,000 |
2013/11/15 | 790 | 794 | 779 | 784 | 41,700 |
2013/11/14 | 791 | 799 | 786 | 790 | 20,800 |
2013/11/13 | 800 | 810 | 789 | 793 | 33,400 |
2013/11/12 | 789 | 807 | 789 | 807 | 40,200 |
2013/11/11 | 789 | 797 | 780 | 797 | 46,800 |
2013/11/08 | 788 | 790 | 781 | 787 | 17,700 |
2013/11/07 | 789 | 795 | 785 | 788 | 32,700 |
2013/11/06 | 784 | 788 | 778 | 788 | 23,600 |
2013/11/05 | 781 | 787 | 775 | 778 | 35,800 |
2013/11/01 | 764 | 785 | 756 | 766 | 40,600 |
2013/10/31 | 755 | 768 | 755 | 764 | 12,600 |
2013/10/30 | 760 | 768 | 751 | 765 | 22,800 |
2013/10/29 | 765 | 771 | 760 | 762 | 9,400 |
2013/10/28 | 782 | 785 | 768 | 772 | 19,600 |
2013/10/25 | 781 | 781 | 760 | 765 | 18,600 |
2013/10/24 | 756 | 774 | 756 | 771 | 8,400 |
2013/10/23 | 777 | 783 | 757 | 759 | 25,800 |
2013/10/22 | 769 | 776 | 764 | 776 | 16,000 |
2013/10/21 | 757 | 765 | 755 | 764 | 15,100 |
2013/10/18 | 753 | 760 | 753 | 756 | 13,400 |
2013/10/17 | 740 | 756 | 735 | 751 | 32,000 |
2013/10/16 | 740 | 740 | 726 | 733 | 15,900 |
2013/10/15 | 761 | 761 | 739 | 741 | 23,300 |
2013/10/11 | 746 | 756 | 740 | 752 | 30,700 |
2013/10/10 | 733 | 738 | 733 | 738 | 20,900 |
2013/10/09 | 733 | 740 | 714 | 733 | 23,700 |
2013/10/08 | 707 | 746 | 703 | 728 | 35,600 |
2013/10/07 | 743 | 748 | 717 | 719 | 22,800 |
2013/10/04 | 740 | 750 | 728 | 743 | 24,800 |
2013/10/03 | 758 | 764 | 751 | 752 | 14,200 |
2013/10/02 | 776 | 783 | 756 | 758 | 25,100 |
2013/10/01 | 761 | 784 | 761 | 776 | 17,400 |
2013/09/30 | 765 | 778 | 765 | 768 | 13,500 |
2013/09/27 | 784 | 788 | 770 | 783 | 28,200 |
2013/09/26 | 785 | 785 | 751 | 784 | 23,500 |
2013/09/25 | 785 | 785 | 777 | 781 | 22,800 |
2013/09/24 | 783 | 784 | 777 | 780 | 14,000 |
2013/09/20 | 785 | 787 | 778 | 784 | 29,500 |
2013/09/19 | 770 | 778 | 766 | 777 | 39,200 |
2013/09/18 | 781 | 782 | 767 | 774 | 29,400 |
2013/09/17 | 767 | 785 | 766 | 774 | 54,300 |
2013/09/13 | 738 | 757 | 738 | 755 | 57,400 |
2013/09/12 | 740 | 754 | 733 | 750 | 39,600 |
2013/09/11 | 757 | 757 | 744 | 750 | 64,600 |
2013/09/10 | 746 | 755 | 743 | 752 | 32,400 |
2013/09/09 | 726 | 740 | 726 | 739 | 30,800 |
2013/09/06 | 732 | 736 | 713 | 718 | 46,100 |
2013/09/05 | 724 | 732 | 713 | 725 | 73,600 |
2013/09/04 | 719 | 730 | 712 | 722 | 64,000 |
2013/09/03 | 740 | 743 | 727 | 734 | 80,300 |
2013/09/02 | 686 | 737 | 680 | 728 | 169,600 |
2013/08/30 | 722 | 740 | 680 | 681 | 95,500 |
2013/08/29 | 712 | 716 | 707 | 713 | 16,300 |
2013/08/28 | 727 | 731 | 707 | 711 | 37,200 |
2013/08/27 | 750 | 750 | 739 | 740 | 19,700 |
2013/08/26 | 750 | 750 | 735 | 743 | 32,700 |
2013/08/23 | 747 | 752 | 735 | 748 | 29,500 |
2013/08/22 | 731 | 737 | 725 | 734 | 25,400 |
2013/08/21 | 730 | 735 | 725 | 728 | 22,600 |
2013/08/20 | 736 | 739 | 730 | 734 | 26,000 |
2013/08/19 | 731 | 741 | 730 | 740 | 25,200 |
2013/08/16 | 728 | 736 | 723 | 731 | 28,300 |
2013/08/15 | 741 | 741 | 723 | 736 | 55,600 |
2013/08/14 | 740 | 745 | 731 | 743 | 27,700 |
2013/08/13 | 726 | 737 | 720 | 735 | 59,700 |
2013/08/12 | 726 | 736 | 723 | 726 | 47,000 |
2013/08/09 | 724 | 730 | 717 | 726 | 76,900 |
2013/08/08 | 722 | 734 | 718 | 721 | 27,000 |
2013/08/07 | 727 | 730 | 722 | 723 | 55,700 |
2013/08/06 | 738 | 740 | 728 | 738 | 78,300 |
2013/08/05 | 761 | 761 | 737 | 739 | 94,900 |
2013/08/02 | 792 | 792 | 755 | 768 | 49,300 |
2013/08/01 | 758 | 786 | 741 | 786 | 59,600 |
2013/07/31 | 752 | 752 | 735 | 750 | 104,400 |
2013/07/30 | 750 | 765 | 741 | 763 | 56,200 |
2013/07/29 | 771 | 773 | 756 | 757 | 83,200 |
2013/07/26 | 786 | 791 | 772 | 776 | 46,600 |
2013/07/25 | 800 | 805 | 788 | 805 | 43,200 |
2013/07/24 | 796 | 800 | 785 | 798 | 34,000 |
2013/07/23 | 786 | 797 | 781 | 791 | 29,700 |
2013/07/22 | 782 | 789 | 775 | 784 | 51,600 |
2013/07/19 | 807 | 812 | 775 | 778 | 77,000 |
2013/07/18 | 810 | 813 | 801 | 807 | 45,700 |
2013/07/17 | 793 | 807 | 790 | 803 | 94,300 |
2013/07/16 | 780 | 795 | 776 | 792 | 72,200 |
2013/07/12 | 780 | 780 | 770 | 776 | 37,400 |
2013/07/11 | 765 | 772 | 750 | 765 | 104,600 |
2013/07/10 | 747 | 760 | 745 | 760 | 83,000 |
2013/07/09 | 744 | 749 | 728 | 745 | 108,200 |
2013/07/08 | 770 | 770 | 740 | 740 | 55,700 |
2013/07/05 | 740 | 748 | 738 | 748 | 42,300 |
2013/07/04 | 726 | 738 | 723 | 733 | 69,500 |
2013/07/03 | 729 | 738 | 724 | 733 | 97,600 |
2013/07/02 | 705 | 724 | 701 | 722 | 75,300 |
2013/07/01 | 702 | 702 | 690 | 697 | 82,800 |
2013/06/28 | 683 | 704 | 683 | 692 | 145,500 |
2013/06/27 | 669 | 678 | 661 | 675 | 60,100 |
2013/06/26 | 691 | 695 | 663 | 667 | 109,700 |
2013/06/25 | 712 | 712 | 673 | 687 | 113,900 |
2013/06/24 | 721 | 726 | 699 | 709 | 73,500 |
2013/06/21 | 698 | 711 | 691 | 710 | 84,500 |
2013/06/20 | 714 | 738 | 705 | 719 | 61,400 |
2013/06/19 | 699 | 719 | 699 | 716 | 89,300 |
2013/06/18 | 698 | 699 | 682 | 687 | 53,300 |
2013/06/17 | 679 | 698 | 674 | 694 | 54,000 |
2013/06/14 | 688 | 704 | 672 | 672 | 142,900 |
2013/06/13 | 691 | 704 | 682 | 683 | 96,400 |
2013/06/12 | 706 | 713 | 696 | 706 | 98,600 |
2013/06/11 | 746 | 746 | 719 | 721 | 63,300 |
2013/06/10 | 709 | 740 | 707 | 738 | 83,700 |
2013/06/07 | 700 | 719 | 681 | 699 | 129,700 |
2013/06/06 | 701 | 720 | 695 | 701 | 117,400 |
2013/06/05 | 741 | 754 | 704 | 704 | 128,200 |
2013/06/04 | 719 | 747 | 701 | 741 | 130,600 |
2013/06/03 | 741 | 751 | 721 | 726 | 128,900 |
2013/05/31 | 748 | 788 | 740 | 751 | 127,300 |
2013/05/30 | 752 | 772 | 741 | 747 | 152,900 |
2013/05/29 | 772 | 780 | 763 | 770 | 125,300 |
2013/05/28 | 750 | 780 | 750 | 767 | 139,700 |
2013/05/27 | 765 | 782 | 751 | 764 | 143,600 |
2013/05/24 | 810 | 847 | 771 | 798 | 176,700 |
2013/05/23 | 870 | 890 | 821 | 825 | 112,400 |
2013/05/22 | 897 | 909 | 884 | 885 | 76,900 |
2013/05/21 | 888 | 905 | 884 | 901 | 92,800 |
2013/05/20 | 876 | 900 | 872 | 888 | 116,700 |
2013/05/17 | 855 | 884 | 848 | 861 | 136,100 |
2013/05/16 | 904 | 904 | 844 | 868 | 188,700 |
2013/05/15 | 965 | 968 | 880 | 919 | 165,200 |
2013/05/14 | 910 | 983 | 910 | 958 | 205,000 |
2013/05/13 | 903 | 918 | 903 | 906 | 71,000 |
2013/05/10 | 880 | 911 | 877 | 900 | 116,700 |
2013/05/09 | 862 | 876 | 852 | 868 | 102,800 |
2013/05/08 | 858 | 864 | 850 | 860 | 136,700 |
2013/05/07 | 839 | 855 | 839 | 851 | 143,700 |
2013/05/02 | 803 | 833 | 791 | 823 | 130,200 |
2013/05/01 | 824 | 826 | 806 | 812 | 123,200 |
2013/04/30 | 770 | 814 | 765 | 809 | 173,100 |
2013/04/26 | 770 | 770 | 758 | 761 | 76,800 |
2013/04/25 | 770 | 775 | 762 | 770 | 78,900 |
2013/04/24 | 757 | 765 | 756 | 765 | 75,200 |
2013/04/23 | 747 | 758 | 742 | 753 | 77,800 |
2013/04/22 | 750 | 754 | 742 | 751 | 71,100 |
2013/04/19 | 748 | 751 | 734 | 740 | 103,800 |
2013/04/18 | 728 | 728 | 717 | 721 | 61,700 |
2013/04/17 | 736 | 740 | 732 | 733 | 59,500 |
2013/04/16 | 725 | 742 | 718 | 736 | 83,300 |
2013/04/15 | 737 | 740 | 732 | 737 | 47,100 |
2013/04/12 | 733 | 749 | 727 | 737 | 97,700 |
2013/04/11 | 734 | 737 | 724 | 730 | 115,900 |
2013/04/10 | 699 | 714 | 699 | 713 | 49,400 |
2013/04/09 | 708 | 714 | 695 | 698 | 117,000 |
2013/04/08 | 709 | 723 | 696 | 708 | 86,300 |
2013/04/05 | 726 | 730 | 697 | 704 | 96,900 |
2013/04/04 | 685 | 720 | 676 | 720 | 43,500 |
2013/04/03 | 678 | 689 | 675 | 684 | 57,700 |
2013/04/02 | 686 | 686 | 670 | 670 | 60,400 |
2013/04/01 | 706 | 706 | 691 | 691 | 54,000 |
2013/03/29 | 713 | 716 | 704 | 704 | 33,600 |
2013/03/28 | 714 | 718 | 705 | 710 | 57,900 |
2013/03/27 | 718 | 723 | 713 | 716 | 52,300 |
2013/03/26 | 715 | 730 | 710 | 723 | 95,900 |
2013/03/25 | 726 | 729 | 715 | 715 | 127,200 |
2013/03/22 | 723 | 725 | 715 | 718 | 123,800 |
2013/03/21 | 721 | 741 | 720 | 738 | 113,400 |
2013/03/19 | 712 | 724 | 710 | 723 | 59,800 |
2013/03/18 | 716 | 718 | 708 | 709 | 33,200 |
2013/03/15 | 706 | 721 | 703 | 718 | 83,900 |
2013/03/14 | 703 | 714 | 701 | 708 | 87,200 |
2013/03/13 | 720 | 720 | 703 | 703 | 98,300 |
2013/03/12 | 743 | 743 | 719 | 720 | 80,500 |
2013/03/11 | 730 | 743 | 726 | 736 | 58,100 |
2013/03/08 | 738 | 743 | 725 | 730 | 108,500 |
2013/03/07 | 725 | 744 | 723 | 723 | 100,300 |
2013/03/06 | 718 | 735 | 710 | 724 | 71,000 |
2013/03/05 | 717 | 722 | 707 | 712 | 34,200 |
2013/03/04 | 724 | 739 | 715 | 717 | 43,200 |
2013/03/01 | 711 | 727 | 710 | 727 | 42,400 |
2013/02/28 | 704 | 722 | 704 | 718 | 39,200 |
2013/02/27 | 718 | 729 | 701 | 705 | 43,000 |
2013/02/26 | 715 | 720 | 699 | 718 | 85,600 |
2013/02/25 | 740 | 742 | 724 | 732 | 61,200 |
2013/02/22 | 736 | 745 | 724 | 741 | 74,700 |
2013/02/21 | 779 | 779 | 744 | 744 | 71,200 |
2013/02/20 | 717 | 779 | 717 | 779 | 176,200 |
2013/02/19 | 698 | 708 | 693 | 706 | 50,900 |
2013/02/18 | 676 | 695 | 676 | 690 | 39,000 |
2013/02/15 | 690 | 690 | 664 | 670 | 57,200 |
2013/02/14 | 716 | 716 | 696 | 696 | 51,300 |
2013/02/13 | 737 | 737 | 713 | 715 | 68,600 |
2013/02/12 | 715 | 727 | 715 | 722 | 73,300 |
2013/02/08 | 720 | 722 | 707 | 713 | 47,900 |
2013/02/07 | 722 | 731 | 718 | 723 | 59,700 |
2013/02/06 | 711 | 732 | 711 | 726 | 65,100 |
2013/02/05 | 733 | 737 | 711 | 711 | 41,500 |
2013/02/04 | 734 | 738 | 732 | 733 | 27,300 |
2013/02/01 | 734 | 738 | 712 | 734 | 38,400 |
2013/01/31 | 724 | 735 | 720 | 732 | 46,500 |
2013/01/30 | 722 | 726 | 717 | 722 | 48,900 |
2013/01/29 | 724 | 732 | 722 | 722 | 20,700 |
2013/01/28 | 730 | 738 | 724 | 727 | 70,400 |
2013/01/25 | 713 | 737 | 713 | 733 | 103,000 |
2013/01/24 | 693 | 708 | 686 | 705 | 73,800 |
2013/01/23 | 711 | 715 | 702 | 703 | 59,300 |
2013/01/22 | 709 | 723 | 702 | 716 | 90,600 |
2013/01/21 | 715 | 715 | 700 | 709 | 59,000 |
2013/01/18 | 708 | 716 | 699 | 703 | 69,300 |
2013/01/17 | 712 | 716 | 701 | 707 | 75,600 |
2013/01/16 | 712 | 717 | 712 | 713 | 70,100 |
2013/01/15 | 701 | 714 | 701 | 712 | 65,800 |
2013/01/11 | 685 | 697 | 680 | 691 | 43,800 |
2013/01/10 | 672 | 687 | 670 | 676 | 58,200 |
2013/01/09 | 689 | 689 | 664 | 676 | 51,800 |
2013/01/08 | 707 | 707 | 692 | 693 | 32,000 |
2013/01/07 | 691 | 704 | 691 | 702 | 67,300 |
2013/01/04 | 670 | 690 | 668 | 687 | 75,300 |