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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,485 | 1,514 | 1,475 | 1,485 | 37,500 |
| 2015/12/29 | 1,454 | 1,481 | 1,430 | 1,470 | 50,300 |
| 2015/12/28 | 1,418 | 1,464 | 1,406 | 1,454 | 74,800 |
| 2015/12/25 | 1,415 | 1,469 | 1,415 | 1,445 | 91,400 |
| 2015/12/24 | 1,454 | 1,475 | 1,400 | 1,405 | 118,400 |
| 2015/12/22 | 1,480 | 1,493 | 1,441 | 1,462 | 91,700 |
| 2015/12/21 | 1,444 | 1,492 | 1,444 | 1,485 | 101,100 |
| 2015/12/18 | 1,492 | 1,521 | 1,461 | 1,467 | 67,900 |
| 2015/12/17 | 1,498 | 1,514 | 1,483 | 1,490 | 63,100 |
| 2015/12/16 | 1,460 | 1,483 | 1,453 | 1,471 | 74,000 |
| 2015/12/15 | 1,489 | 1,499 | 1,444 | 1,448 | 56,100 |
| 2015/12/14 | 1,463 | 1,480 | 1,454 | 1,474 | 62,700 |
| 2015/12/11 | 1,496 | 1,520 | 1,490 | 1,506 | 103,100 |
| 2015/12/10 | 1,528 | 1,531 | 1,479 | 1,504 | 126,800 |
| 2015/12/09 | 1,487 | 1,558 | 1,485 | 1,528 | 190,100 |
| 2015/12/08 | 1,570 | 1,573 | 1,493 | 1,495 | 212,900 |
| 2015/12/07 | 1,601 | 1,607 | 1,565 | 1,574 | 221,300 |
| 2015/12/04 | 1,506 | 1,606 | 1,490 | 1,600 | 450,700 |
| 2015/12/03 | 1,472 | 1,522 | 1,469 | 1,521 | 183,900 |
| 2015/12/02 | 1,436 | 1,458 | 1,413 | 1,454 | 80,200 |
| 2015/12/01 | 1,439 | 1,450 | 1,427 | 1,437 | 123,100 |
| 2015/11/30 | 1,410 | 1,459 | 1,410 | 1,439 | 159,400 |
| 2015/11/27 | 1,440 | 1,459 | 1,383 | 1,390 | 158,200 |
| 2015/11/26 | 1,446 | 1,489 | 1,427 | 1,433 | 201,600 |
| 2015/11/25 | 1,471 | 1,480 | 1,444 | 1,476 | 85,300 |
| 2015/11/24 | 1,464 | 1,487 | 1,450 | 1,476 | 181,300 |
| 2015/11/20 | 1,456 | 1,470 | 1,446 | 1,467 | 162,500 |
| 2015/11/19 | 1,387 | 1,472 | 1,387 | 1,456 | 274,600 |
| 2015/11/18 | 1,360 | 1,372 | 1,334 | 1,371 | 141,400 |
| 2015/11/17 | 1,315 | 1,361 | 1,299 | 1,352 | 252,000 |
| 2015/11/16 | 1,230 | 1,258 | 1,230 | 1,254 | 30,500 |
| 2015/11/13 | 1,273 | 1,275 | 1,243 | 1,260 | 69,700 |
| 2015/11/12 | 1,285 | 1,295 | 1,279 | 1,281 | 60,500 |
| 2015/11/11 | 1,300 | 1,300 | 1,275 | 1,286 | 56,100 |
| 2015/11/10 | 1,290 | 1,312 | 1,274 | 1,306 | 54,800 |
| 2015/11/09 | 1,271 | 1,298 | 1,271 | 1,290 | 54,300 |
| 2015/11/06 | 1,278 | 1,278 | 1,243 | 1,258 | 36,100 |
| 2015/11/05 | 1,250 | 1,299 | 1,243 | 1,272 | 209,900 |
| 2015/11/04 | 1,238 | 1,258 | 1,203 | 1,243 | 191,100 |
| 2015/11/02 | 1,142 | 1,233 | 1,126 | 1,226 | 236,400 |
| 2015/10/30 | 1,137 | 1,170 | 1,128 | 1,138 | 97,400 |
| 2015/10/29 | 1,131 | 1,142 | 1,119 | 1,135 | 135,300 |
| 2015/10/28 | 1,122 | 1,130 | 1,112 | 1,119 | 63,400 |
| 2015/10/27 | 1,120 | 1,135 | 1,114 | 1,114 | 38,700 |
| 2015/10/26 | 1,135 | 1,139 | 1,120 | 1,122 | 77,300 |
| 2015/10/23 | 1,151 | 1,151 | 1,135 | 1,138 | 46,400 |
| 2015/10/22 | 1,115 | 1,135 | 1,110 | 1,119 | 37,000 |
| 2015/10/21 | 1,089 | 1,119 | 1,082 | 1,114 | 93,700 |
| 2015/10/20 | 1,110 | 1,112 | 1,090 | 1,094 | 41,300 |
| 2015/10/19 | 1,112 | 1,115 | 1,097 | 1,103 | 41,800 |
| 2015/10/16 | 1,134 | 1,134 | 1,109 | 1,111 | 53,200 |
| 2015/10/15 | 1,108 | 1,141 | 1,106 | 1,127 | 47,000 |
| 2015/10/14 | 1,133 | 1,141 | 1,105 | 1,108 | 76,300 |
| 2015/10/13 | 1,146 | 1,187 | 1,143 | 1,153 | 71,700 |
| 2015/10/09 | 1,121 | 1,150 | 1,105 | 1,146 | 98,600 |
| 2015/10/08 | 1,143 | 1,155 | 1,123 | 1,127 | 56,500 |
| 2015/10/07 | 1,142 | 1,149 | 1,131 | 1,143 | 65,000 |
| 2015/10/06 | 1,136 | 1,167 | 1,136 | 1,142 | 49,000 |
| 2015/10/05 | 1,126 | 1,138 | 1,108 | 1,120 | 43,900 |
| 2015/10/02 | 1,138 | 1,138 | 1,110 | 1,124 | 52,700 |
| 2015/10/01 | 1,164 | 1,205 | 1,144 | 1,144 | 91,200 |
| 2015/09/30 | 1,161 | 1,192 | 1,137 | 1,154 | 96,500 |
| 2015/09/29 | 1,161 | 1,189 | 1,146 | 1,177 | 92,900 |
| 2015/09/28 | 1,147 | 1,180 | 1,123 | 1,173 | 60,600 |
| 2015/09/25 | 1,150 | 1,160 | 1,116 | 1,147 | 86,100 |
| 2015/09/24 | 1,100 | 1,109 | 1,089 | 1,098 | 79,700 |
| 2015/09/18 | 1,146 | 1,151 | 1,118 | 1,118 | 82,500 |
| 2015/09/17 | 1,147 | 1,162 | 1,132 | 1,151 | 57,000 |
| 2015/09/16 | 1,120 | 1,153 | 1,114 | 1,135 | 84,400 |
| 2015/09/15 | 1,093 | 1,119 | 1,093 | 1,102 | 49,900 |
| 2015/09/14 | 1,119 | 1,129 | 1,069 | 1,086 | 98,500 |
| 2015/09/11 | 1,128 | 1,138 | 1,112 | 1,118 | 129,700 |
| 2015/09/10 | 1,150 | 1,174 | 1,091 | 1,146 | 184,600 |
| 2015/09/09 | 1,145 | 1,158 | 1,116 | 1,150 | 147,300 |
| 2015/09/08 | 1,050 | 1,069 | 1,029 | 1,045 | 111,200 |
| 2015/09/07 | 1,052 | 1,078 | 1,040 | 1,061 | 46,100 |
| 2015/09/04 | 1,078 | 1,078 | 1,039 | 1,056 | 40,400 |
| 2015/09/03 | 1,073 | 1,090 | 1,063 | 1,068 | 23,700 |
| 2015/09/02 | 1,067 | 1,119 | 1,058 | 1,061 | 76,900 |
| 2015/09/01 | 1,150 | 1,163 | 1,095 | 1,095 | 73,100 |
| 2015/08/31 | 1,145 | 1,160 | 1,130 | 1,140 | 17,300 |
| 2015/08/28 | 1,130 | 1,158 | 1,109 | 1,154 | 41,600 |
| 2015/08/27 | 1,123 | 1,147 | 1,099 | 1,100 | 53,200 |
| 2015/08/26 | 1,048 | 1,105 | 1,036 | 1,093 | 68,700 |
| 2015/08/25 | 1,019 | 1,109 | 1,019 | 1,044 | 70,500 |
| 2015/08/24 | 1,127 | 1,156 | 1,098 | 1,101 | 52,500 |
| 2015/08/21 | 1,190 | 1,194 | 1,172 | 1,172 | 52,900 |
| 2015/08/20 | 1,236 | 1,236 | 1,203 | 1,203 | 29,000 |
| 2015/08/19 | 1,250 | 1,255 | 1,230 | 1,239 | 44,800 |
| 2015/08/18 | 1,248 | 1,258 | 1,240 | 1,253 | 19,200 |
| 2015/08/17 | 1,232 | 1,251 | 1,229 | 1,240 | 50,300 |
| 2015/08/14 | 1,223 | 1,238 | 1,217 | 1,230 | 33,900 |
| 2015/08/13 | 1,230 | 1,239 | 1,211 | 1,223 | 65,100 |
| 2015/08/12 | 1,242 | 1,257 | 1,226 | 1,234 | 63,000 |
| 2015/08/11 | 1,239 | 1,260 | 1,235 | 1,251 | 41,200 |
| 2015/08/10 | 1,220 | 1,236 | 1,220 | 1,236 | 35,100 |
| 2015/08/07 | 1,243 | 1,247 | 1,221 | 1,233 | 30,100 |
| 2015/08/06 | 1,242 | 1,257 | 1,237 | 1,243 | 40,700 |
| 2015/08/05 | 1,212 | 1,244 | 1,209 | 1,234 | 52,500 |
| 2015/08/04 | 1,230 | 1,230 | 1,192 | 1,212 | 100,700 |
| 2015/08/03 | 1,262 | 1,272 | 1,218 | 1,236 | 98,100 |
| 2015/07/31 | 1,281 | 1,308 | 1,261 | 1,282 | 55,000 |
| 2015/07/30 | 1,328 | 1,353 | 1,260 | 1,280 | 101,800 |
| 2015/07/29 | 1,350 | 1,350 | 1,313 | 1,328 | 29,400 |
| 2015/07/28 | 1,338 | 1,365 | 1,318 | 1,353 | 36,800 |
| 2015/07/27 | 1,360 | 1,373 | 1,348 | 1,350 | 37,700 |
| 2015/07/24 | 1,410 | 1,410 | 1,381 | 1,382 | 46,100 |
| 2015/07/23 | 1,407 | 1,420 | 1,389 | 1,411 | 54,600 |
| 2015/07/22 | 1,419 | 1,421 | 1,395 | 1,403 | 39,400 |
| 2015/07/21 | 1,420 | 1,444 | 1,399 | 1,438 | 29,500 |
| 2015/07/17 | 1,429 | 1,431 | 1,397 | 1,416 | 25,900 |
| 2015/07/16 | 1,420 | 1,430 | 1,415 | 1,426 | 19,700 |
| 2015/07/15 | 1,430 | 1,432 | 1,396 | 1,413 | 43,400 |
| 2015/07/14 | 1,429 | 1,442 | 1,420 | 1,428 | 37,400 |
| 2015/07/13 | 1,375 | 1,407 | 1,369 | 1,399 | 44,600 |
| 2015/07/10 | 1,379 | 1,387 | 1,370 | 1,375 | 160,400 |
| 2015/07/09 | 1,380 | 1,400 | 1,354 | 1,379 | 93,700 |
| 2015/07/08 | 1,444 | 1,461 | 1,415 | 1,418 | 79,200 |
| 2015/07/07 | 1,425 | 1,468 | 1,422 | 1,452 | 51,800 |
| 2015/07/06 | 1,427 | 1,432 | 1,399 | 1,405 | 41,100 |
| 2015/07/03 | 1,466 | 1,466 | 1,434 | 1,440 | 21,000 |
| 2015/07/02 | 1,468 | 1,480 | 1,455 | 1,466 | 51,800 |
| 2015/07/01 | 1,410 | 1,452 | 1,389 | 1,444 | 100,100 |
| 2015/06/30 | 1,376 | 1,417 | 1,376 | 1,400 | 90,600 |
| 2015/06/29 | 1,375 | 1,418 | 1,375 | 1,377 | 46,900 |
| 2015/06/26 | 1,413 | 1,430 | 1,387 | 1,410 | 90,100 |
| 2015/06/25 | 1,446 | 1,456 | 1,425 | 1,431 | 40,800 |
| 2015/06/24 | 1,489 | 1,493 | 1,439 | 1,447 | 103,200 |
| 2015/06/23 | 1,478 | 1,499 | 1,477 | 1,488 | 49,700 |
| 2015/06/22 | 1,450 | 1,472 | 1,449 | 1,472 | 60,600 |
| 2015/06/19 | 1,405 | 1,448 | 1,405 | 1,439 | 44,000 |
| 2015/06/18 | 1,430 | 1,433 | 1,391 | 1,393 | 47,300 |
| 2015/06/17 | 1,446 | 1,456 | 1,432 | 1,434 | 30,800 |
| 2015/06/16 | 1,448 | 1,487 | 1,439 | 1,440 | 71,700 |
| 2015/06/15 | 1,436 | 1,458 | 1,426 | 1,453 | 52,100 |
| 2015/06/12 | 1,444 | 1,453 | 1,420 | 1,429 | 143,500 |
| 2015/06/11 | 1,436 | 1,475 | 1,417 | 1,426 | 96,100 |
| 2015/06/10 | 1,415 | 1,448 | 1,404 | 1,408 | 89,800 |
| 2015/06/09 | 1,418 | 1,418 | 1,396 | 1,404 | 92,600 |
| 2015/06/08 | 1,430 | 1,445 | 1,417 | 1,428 | 28,200 |
| 2015/06/05 | 1,416 | 1,451 | 1,407 | 1,428 | 51,800 |
| 2015/06/04 | 1,434 | 1,460 | 1,418 | 1,418 | 53,500 |
| 2015/06/03 | 1,420 | 1,434 | 1,409 | 1,425 | 33,900 |
| 2015/06/02 | 1,461 | 1,466 | 1,412 | 1,418 | 77,400 |
| 2015/06/01 | 1,387 | 1,452 | 1,387 | 1,449 | 83,600 |
| 2015/05/29 | 1,381 | 1,420 | 1,381 | 1,402 | 61,700 |
| 2015/05/28 | 1,394 | 1,400 | 1,379 | 1,390 | 55,300 |
| 2015/05/27 | 1,380 | 1,386 | 1,374 | 1,381 | 52,100 |
| 2015/05/26 | 1,370 | 1,390 | 1,370 | 1,376 | 70,600 |
| 2015/05/25 | 1,418 | 1,420 | 1,373 | 1,384 | 45,700 |
| 2015/05/22 | 1,357 | 1,426 | 1,357 | 1,394 | 114,500 |
| 2015/05/21 | 1,382 | 1,420 | 1,357 | 1,364 | 74,200 |
| 2015/05/20 | 1,381 | 1,399 | 1,374 | 1,388 | 60,400 |
| 2015/05/19 | 1,370 | 1,397 | 1,365 | 1,381 | 68,800 |
| 2015/05/18 | 1,324 | 1,366 | 1,324 | 1,365 | 122,100 |
| 2015/05/15 | 1,338 | 1,370 | 1,304 | 1,308 | 108,700 |
| 2015/05/14 | 1,300 | 1,339 | 1,289 | 1,314 | 258,600 |
| 2015/05/13 | 1,270 | 1,289 | 1,269 | 1,270 | 52,500 |
| 2015/05/12 | 1,267 | 1,274 | 1,258 | 1,268 | 56,200 |
| 2015/05/11 | 1,266 | 1,286 | 1,263 | 1,264 | 46,700 |
| 2015/05/08 | 1,265 | 1,287 | 1,252 | 1,253 | 78,900 |
| 2015/05/07 | 1,300 | 1,313 | 1,258 | 1,265 | 110,700 |
| 2015/05/01 | 1,281 | 1,320 | 1,281 | 1,301 | 116,600 |
| 2015/04/30 | 1,303 | 1,308 | 1,267 | 1,303 | 116,000 |
| 2015/04/28 | 1,340 | 1,372 | 1,306 | 1,312 | 192,700 |
| 2015/04/27 | 1,273 | 1,299 | 1,273 | 1,284 | 25,000 |
| 2015/04/24 | 1,284 | 1,295 | 1,271 | 1,285 | 36,400 |
| 2015/04/23 | 1,288 | 1,303 | 1,272 | 1,280 | 68,200 |
| 2015/04/22 | 1,306 | 1,320 | 1,265 | 1,285 | 76,400 |
| 2015/04/21 | 1,291 | 1,340 | 1,272 | 1,297 | 142,200 |
| 2015/04/20 | 1,292 | 1,315 | 1,290 | 1,296 | 61,300 |
| 2015/04/17 | 1,320 | 1,330 | 1,304 | 1,315 | 59,100 |
| 2015/04/16 | 1,314 | 1,322 | 1,289 | 1,316 | 60,100 |
| 2015/04/15 | 1,318 | 1,318 | 1,276 | 1,314 | 55,800 |
| 2015/04/14 | 1,319 | 1,330 | 1,300 | 1,314 | 34,400 |
| 2015/04/13 | 1,321 | 1,330 | 1,294 | 1,319 | 81,300 |
| 2015/04/10 | 1,254 | 1,290 | 1,247 | 1,284 | 91,200 |
| 2015/04/09 | 1,263 | 1,263 | 1,241 | 1,246 | 29,400 |
| 2015/04/08 | 1,268 | 1,279 | 1,250 | 1,253 | 43,500 |
| 2015/04/07 | 1,278 | 1,279 | 1,261 | 1,267 | 31,500 |
| 2015/04/06 | 1,275 | 1,314 | 1,263 | 1,278 | 64,800 |
| 2015/04/03 | 1,295 | 1,299 | 1,234 | 1,268 | 83,800 |
| 2015/04/02 | 1,199 | 1,295 | 1,199 | 1,274 | 109,700 |
| 2015/04/01 | 1,186 | 1,199 | 1,172 | 1,184 | 58,100 |
| 2015/03/31 | 1,226 | 1,226 | 1,198 | 1,202 | 25,800 |
| 2015/03/30 | 1,220 | 1,225 | 1,198 | 1,199 | 38,000 |
| 2015/03/27 | 1,225 | 1,265 | 1,208 | 1,213 | 59,900 |
| 2015/03/26 | 1,239 | 1,244 | 1,220 | 1,226 | 44,800 |
| 2015/03/25 | 1,275 | 1,275 | 1,256 | 1,262 | 46,000 |
| 2015/03/24 | 1,270 | 1,293 | 1,265 | 1,270 | 94,100 |
| 2015/03/23 | 1,254 | 1,273 | 1,251 | 1,258 | 41,700 |
| 2015/03/20 | 1,226 | 1,241 | 1,215 | 1,237 | 31,900 |
| 2015/03/19 | 1,235 | 1,245 | 1,207 | 1,214 | 48,000 |
| 2015/03/18 | 1,244 | 1,249 | 1,234 | 1,242 | 45,100 |
| 2015/03/17 | 1,230 | 1,245 | 1,220 | 1,232 | 47,800 |
| 2015/03/16 | 1,250 | 1,260 | 1,223 | 1,235 | 54,900 |
| 2015/03/13 | 1,250 | 1,263 | 1,243 | 1,246 | 106,900 |
| 2015/03/12 | 1,251 | 1,260 | 1,240 | 1,243 | 45,500 |
| 2015/03/11 | 1,253 | 1,256 | 1,228 | 1,240 | 35,400 |
| 2015/03/10 | 1,244 | 1,260 | 1,236 | 1,256 | 53,400 |
| 2015/03/09 | 1,230 | 1,255 | 1,224 | 1,243 | 49,900 |
| 2015/03/06 | 1,233 | 1,244 | 1,227 | 1,234 | 29,800 |
| 2015/03/05 | 1,193 | 1,249 | 1,192 | 1,235 | 179,300 |
| 2015/03/04 | 1,201 | 1,213 | 1,190 | 1,192 | 45,400 |
| 2015/03/03 | 1,222 | 1,240 | 1,205 | 1,209 | 35,500 |
| 2015/03/02 | 1,206 | 1,237 | 1,206 | 1,222 | 51,200 |
| 2015/02/27 | 1,196 | 1,216 | 1,196 | 1,211 | 64,300 |
| 2015/02/26 | 1,209 | 1,213 | 1,197 | 1,207 | 83,900 |
| 2015/02/25 | 1,186 | 1,214 | 1,186 | 1,208 | 67,200 |
| 2015/02/24 | 1,176 | 1,204 | 1,144 | 1,194 | 118,200 |
| 2015/02/23 | 1,224 | 1,240 | 1,175 | 1,206 | 143,300 |
| 2015/02/20 | 1,190 | 1,231 | 1,187 | 1,222 | 152,100 |
| 2015/02/19 | 1,165 | 1,195 | 1,146 | 1,185 | 146,500 |
| 2015/02/18 | 1,147 | 1,184 | 1,127 | 1,177 | 202,900 |
| 2015/02/17 | 1,102 | 1,167 | 1,098 | 1,150 | 175,900 |
| 2015/02/16 | 1,067 | 1,109 | 1,067 | 1,105 | 145,000 |
| 2015/02/13 | 1,057 | 1,074 | 1,050 | 1,061 | 150,700 |
| 2015/02/12 | 1,070 | 1,074 | 1,043 | 1,047 | 99,600 |
| 2015/02/10 | 1,058 | 1,063 | 1,052 | 1,063 | 34,200 |
| 2015/02/09 | 1,060 | 1,060 | 1,050 | 1,058 | 35,600 |
| 2015/02/06 | 1,069 | 1,072 | 1,052 | 1,058 | 21,900 |
| 2015/02/05 | 1,075 | 1,075 | 1,049 | 1,068 | 41,700 |
| 2015/02/04 | 1,060 | 1,085 | 1,060 | 1,075 | 42,500 |
| 2015/02/03 | 1,056 | 1,061 | 1,050 | 1,058 | 70,800 |
| 2015/02/02 | 1,060 | 1,070 | 1,036 | 1,055 | 60,100 |
| 2015/01/30 | 1,089 | 1,092 | 1,065 | 1,071 | 66,200 |
| 2015/01/29 | 1,060 | 1,085 | 1,060 | 1,078 | 69,900 |
| 2015/01/28 | 1,054 | 1,077 | 1,049 | 1,069 | 39,100 |
| 2015/01/27 | 1,048 | 1,060 | 1,041 | 1,054 | 49,100 |
| 2015/01/26 | 1,028 | 1,041 | 1,027 | 1,038 | 20,700 |
| 2015/01/23 | 1,037 | 1,048 | 1,019 | 1,040 | 66,900 |
| 2015/01/22 | 1,043 | 1,060 | 1,021 | 1,029 | 40,600 |
| 2015/01/21 | 1,086 | 1,086 | 1,040 | 1,043 | 51,200 |
| 2015/01/20 | 1,042 | 1,085 | 1,042 | 1,085 | 59,000 |
| 2015/01/19 | 1,051 | 1,054 | 1,040 | 1,042 | 26,800 |
| 2015/01/16 | 1,040 | 1,051 | 1,028 | 1,050 | 86,900 |
| 2015/01/15 | 1,033 | 1,063 | 1,033 | 1,040 | 76,900 |
| 2015/01/14 | 1,044 | 1,061 | 1,036 | 1,039 | 46,900 |
| 2015/01/13 | 1,065 | 1,069 | 1,044 | 1,056 | 66,500 |
| 2015/01/09 | 1,061 | 1,080 | 1,061 | 1,073 | 71,800 |
| 2015/01/08 | 1,067 | 1,067 | 1,052 | 1,063 | 46,100 |
| 2015/01/07 | 1,058 | 1,067 | 1,044 | 1,052 | 92,600 |
| 2015/01/06 | 1,075 | 1,079 | 1,059 | 1,060 | 77,200 |
| 2015/01/05 | 1,092 | 1,108 | 1,078 | 1,091 | 55,000 |