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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,311 | 1,341 | 1,299 | 1,338 | 66,800 |
| 2016/12/29 | 1,321 | 1,329 | 1,301 | 1,320 | 58,000 |
| 2016/12/28 | 1,309 | 1,330 | 1,309 | 1,326 | 23,100 |
| 2016/12/27 | 1,310 | 1,325 | 1,298 | 1,309 | 49,400 |
| 2016/12/26 | 1,303 | 1,310 | 1,298 | 1,306 | 54,000 |
| 2016/12/22 | 1,308 | 1,314 | 1,289 | 1,309 | 66,600 |
| 2016/12/21 | 1,308 | 1,325 | 1,292 | 1,308 | 107,100 |
| 2016/12/20 | 1,310 | 1,319 | 1,299 | 1,318 | 78,700 |
| 2016/12/19 | 1,315 | 1,315 | 1,290 | 1,304 | 86,400 |
| 2016/12/16 | 1,317 | 1,333 | 1,308 | 1,324 | 81,700 |
| 2016/12/15 | 1,315 | 1,325 | 1,308 | 1,317 | 79,700 |
| 2016/12/14 | 1,334 | 1,337 | 1,310 | 1,332 | 99,700 |
| 2016/12/13 | 1,307 | 1,333 | 1,287 | 1,331 | 91,700 |
| 2016/12/12 | 1,329 | 1,339 | 1,294 | 1,322 | 167,800 |
| 2016/12/09 | 1,291 | 1,329 | 1,278 | 1,328 | 168,200 |
| 2016/12/08 | 1,293 | 1,294 | 1,257 | 1,269 | 79,600 |
| 2016/12/07 | 1,270 | 1,280 | 1,254 | 1,277 | 69,900 |
| 2016/12/06 | 1,257 | 1,274 | 1,254 | 1,261 | 73,200 |
| 2016/12/05 | 1,265 | 1,265 | 1,240 | 1,249 | 66,000 |
| 2016/12/02 | 1,284 | 1,298 | 1,265 | 1,275 | 132,300 |
| 2016/12/01 | 1,263 | 1,283 | 1,260 | 1,267 | 173,000 |
| 2016/11/30 | 1,227 | 1,258 | 1,227 | 1,253 | 81,300 |
| 2016/11/29 | 1,232 | 1,246 | 1,231 | 1,239 | 109,100 |
| 2016/11/28 | 1,230 | 1,244 | 1,221 | 1,231 | 87,500 |
| 2016/11/25 | 1,218 | 1,235 | 1,192 | 1,231 | 174,300 |
| 2016/11/24 | 1,220 | 1,222 | 1,203 | 1,214 | 120,200 |
| 2016/11/22 | 1,217 | 1,220 | 1,210 | 1,217 | 54,500 |
| 2016/11/21 | 1,215 | 1,219 | 1,204 | 1,218 | 78,100 |
| 2016/11/18 | 1,230 | 1,231 | 1,199 | 1,210 | 141,200 |
| 2016/11/17 | 1,210 | 1,226 | 1,195 | 1,222 | 137,300 |
| 2016/11/16 | 1,226 | 1,229 | 1,211 | 1,214 | 75,500 |
| 2016/11/15 | 1,219 | 1,222 | 1,202 | 1,217 | 75,300 |
| 2016/11/14 | 1,206 | 1,221 | 1,204 | 1,215 | 65,200 |
| 2016/11/11 | 1,228 | 1,228 | 1,190 | 1,204 | 186,700 |
| 2016/11/10 | 1,222 | 1,228 | 1,207 | 1,218 | 152,200 |
| 2016/11/09 | 1,237 | 1,247 | 1,149 | 1,164 | 129,500 |
| 2016/11/08 | 1,235 | 1,235 | 1,208 | 1,223 | 82,700 |
| 2016/11/07 | 1,213 | 1,240 | 1,206 | 1,229 | 155,600 |
| 2016/11/04 | 1,234 | 1,234 | 1,191 | 1,195 | 216,900 |
| 2016/11/02 | 1,286 | 1,286 | 1,236 | 1,240 | 140,900 |
| 2016/11/01 | 1,270 | 1,324 | 1,269 | 1,286 | 249,300 |
| 2016/10/31 | 1,296 | 1,300 | 1,213 | 1,270 | 669,800 |
| 2016/10/28 | 1,390 | 1,443 | 1,386 | 1,439 | 302,900 |
| 2016/10/27 | 1,349 | 1,408 | 1,340 | 1,393 | 152,800 |
| 2016/10/26 | 1,338 | 1,363 | 1,338 | 1,349 | 117,400 |
| 2016/10/25 | 1,350 | 1,363 | 1,334 | 1,338 | 78,700 |
| 2016/10/24 | 1,338 | 1,357 | 1,332 | 1,338 | 38,900 |
| 2016/10/21 | 1,353 | 1,366 | 1,325 | 1,329 | 56,200 |
| 2016/10/20 | 1,324 | 1,358 | 1,318 | 1,349 | 101,200 |
| 2016/10/19 | 1,318 | 1,334 | 1,310 | 1,318 | 66,800 |
| 2016/10/18 | 1,280 | 1,320 | 1,271 | 1,310 | 97,000 |
| 2016/10/17 | 1,269 | 1,277 | 1,252 | 1,270 | 71,800 |
| 2016/10/14 | 1,272 | 1,287 | 1,258 | 1,275 | 60,300 |
| 2016/10/13 | 1,282 | 1,296 | 1,267 | 1,275 | 76,400 |
| 2016/10/12 | 1,287 | 1,295 | 1,266 | 1,271 | 65,200 |
| 2016/10/11 | 1,315 | 1,331 | 1,297 | 1,303 | 88,400 |
| 2016/10/07 | 1,324 | 1,324 | 1,298 | 1,319 | 61,900 |
| 2016/10/06 | 1,342 | 1,344 | 1,321 | 1,333 | 63,500 |
| 2016/10/05 | 1,327 | 1,350 | 1,321 | 1,335 | 54,200 |
| 2016/10/04 | 1,318 | 1,337 | 1,309 | 1,334 | 32,800 |
| 2016/10/03 | 1,327 | 1,328 | 1,305 | 1,318 | 42,500 |
| 2016/09/30 | 1,332 | 1,344 | 1,292 | 1,310 | 67,500 |
| 2016/09/29 | 1,354 | 1,360 | 1,333 | 1,353 | 51,400 |
| 2016/09/28 | 1,340 | 1,372 | 1,312 | 1,354 | 102,000 |
| 2016/09/27 | 1,306 | 1,354 | 1,285 | 1,352 | 92,800 |
| 2016/09/26 | 1,310 | 1,342 | 1,300 | 1,330 | 55,000 |
| 2016/09/23 | 1,307 | 1,307 | 1,289 | 1,299 | 59,700 |
| 2016/09/21 | 1,280 | 1,308 | 1,265 | 1,304 | 45,200 |
| 2016/09/20 | 1,277 | 1,300 | 1,264 | 1,285 | 35,100 |
| 2016/09/16 | 1,285 | 1,307 | 1,267 | 1,299 | 50,600 |
| 2016/09/15 | 1,280 | 1,286 | 1,257 | 1,276 | 51,500 |
| 2016/09/14 | 1,289 | 1,309 | 1,272 | 1,290 | 55,000 |
| 2016/09/13 | 1,337 | 1,337 | 1,295 | 1,301 | 60,400 |
| 2016/09/12 | 1,346 | 1,346 | 1,307 | 1,334 | 56,900 |
| 2016/09/09 | 1,314 | 1,377 | 1,310 | 1,346 | 62,500 |
| 2016/09/08 | 1,344 | 1,344 | 1,314 | 1,332 | 46,400 |
| 2016/09/07 | 1,337 | 1,353 | 1,328 | 1,349 | 43,200 |
| 2016/09/06 | 1,358 | 1,377 | 1,353 | 1,363 | 31,000 |
| 2016/09/05 | 1,345 | 1,364 | 1,334 | 1,348 | 33,100 |
| 2016/09/02 | 1,359 | 1,363 | 1,321 | 1,332 | 51,000 |
| 2016/09/01 | 1,373 | 1,377 | 1,326 | 1,374 | 66,800 |
| 2016/08/31 | 1,347 | 1,389 | 1,331 | 1,384 | 76,900 |
| 2016/08/30 | 1,321 | 1,342 | 1,301 | 1,326 | 55,800 |
| 2016/08/29 | 1,356 | 1,371 | 1,301 | 1,318 | 77,200 |
| 2016/08/26 | 1,310 | 1,346 | 1,289 | 1,337 | 86,700 |
| 2016/08/25 | 1,315 | 1,333 | 1,301 | 1,311 | 61,100 |
| 2016/08/24 | 1,391 | 1,393 | 1,313 | 1,315 | 174,300 |
| 2016/08/23 | 1,395 | 1,472 | 1,390 | 1,436 | 156,900 |
| 2016/08/22 | 1,377 | 1,426 | 1,348 | 1,386 | 105,500 |
| 2016/08/19 | 1,274 | 1,326 | 1,273 | 1,318 | 59,900 |
| 2016/08/18 | 1,330 | 1,341 | 1,267 | 1,274 | 62,800 |
| 2016/08/17 | 1,273 | 1,383 | 1,273 | 1,330 | 148,800 |
| 2016/08/16 | 1,281 | 1,290 | 1,258 | 1,260 | 36,900 |
| 2016/08/15 | 1,266 | 1,288 | 1,250 | 1,282 | 32,200 |
| 2016/08/12 | 1,284 | 1,289 | 1,243 | 1,266 | 69,200 |
| 2016/08/10 | 1,299 | 1,300 | 1,260 | 1,285 | 45,800 |
| 2016/08/09 | 1,257 | 1,299 | 1,242 | 1,299 | 54,200 |
| 2016/08/08 | 1,244 | 1,268 | 1,235 | 1,247 | 42,900 |
| 2016/08/05 | 1,277 | 1,283 | 1,217 | 1,220 | 72,100 |
| 2016/08/04 | 1,266 | 1,281 | 1,246 | 1,277 | 67,900 |
| 2016/08/03 | 1,234 | 1,301 | 1,214 | 1,278 | 135,900 |
| 2016/08/02 | 1,270 | 1,291 | 1,227 | 1,249 | 138,300 |
| 2016/08/01 | 1,353 | 1,359 | 1,273 | 1,286 | 97,800 |
| 2016/07/29 | 1,371 | 1,390 | 1,352 | 1,377 | 74,000 |
| 2016/07/28 | 1,397 | 1,410 | 1,384 | 1,399 | 58,900 |
| 2016/07/27 | 1,380 | 1,426 | 1,359 | 1,422 | 112,200 |
| 2016/07/26 | 1,383 | 1,390 | 1,359 | 1,366 | 51,500 |
| 2016/07/25 | 1,401 | 1,408 | 1,370 | 1,403 | 48,800 |
| 2016/07/22 | 1,382 | 1,394 | 1,375 | 1,391 | 30,900 |
| 2016/07/21 | 1,420 | 1,420 | 1,380 | 1,407 | 109,500 |
| 2016/07/20 | 1,357 | 1,408 | 1,343 | 1,406 | 67,300 |
| 2016/07/19 | 1,347 | 1,365 | 1,328 | 1,355 | 40,200 |
| 2016/07/15 | 1,350 | 1,360 | 1,317 | 1,347 | 114,600 |
| 2016/07/14 | 1,363 | 1,368 | 1,342 | 1,349 | 76,400 |
| 2016/07/13 | 1,371 | 1,375 | 1,325 | 1,365 | 184,000 |
| 2016/07/12 | 1,274 | 1,332 | 1,274 | 1,332 | 137,900 |
| 2016/07/11 | 1,200 | 1,268 | 1,197 | 1,237 | 229,800 |
| 2016/07/08 | 1,180 | 1,189 | 1,116 | 1,178 | 263,600 |
| 2016/07/07 | 1,175 | 1,177 | 1,118 | 1,164 | 169,600 |
| 2016/07/06 | 1,205 | 1,206 | 1,146 | 1,183 | 177,400 |
| 2016/07/05 | 1,233 | 1,233 | 1,198 | 1,231 | 76,200 |
| 2016/07/04 | 1,250 | 1,260 | 1,225 | 1,233 | 81,700 |
| 2016/07/01 | 1,280 | 1,291 | 1,255 | 1,268 | 46,600 |
| 2016/06/30 | 1,240 | 1,278 | 1,227 | 1,266 | 94,900 |
| 2016/06/29 | 1,208 | 1,241 | 1,194 | 1,226 | 58,100 |
| 2016/06/28 | 1,163 | 1,218 | 1,159 | 1,203 | 48,300 |
| 2016/06/27 | 1,161 | 1,192 | 1,160 | 1,187 | 54,700 |
| 2016/06/24 | 1,255 | 1,255 | 1,148 | 1,157 | 71,600 |
| 2016/06/23 | 1,246 | 1,252 | 1,220 | 1,236 | 32,800 |
| 2016/06/22 | 1,262 | 1,275 | 1,223 | 1,247 | 36,200 |
| 2016/06/21 | 1,267 | 1,297 | 1,254 | 1,271 | 37,900 |
| 2016/06/20 | 1,250 | 1,278 | 1,249 | 1,273 | 24,600 |
| 2016/06/17 | 1,255 | 1,271 | 1,231 | 1,233 | 35,500 |
| 2016/06/16 | 1,305 | 1,317 | 1,232 | 1,239 | 51,100 |
| 2016/06/15 | 1,283 | 1,314 | 1,283 | 1,304 | 61,200 |
| 2016/06/14 | 1,286 | 1,302 | 1,249 | 1,290 | 111,500 |
| 2016/06/13 | 1,311 | 1,313 | 1,270 | 1,296 | 153,600 |
| 2016/06/10 | 1,352 | 1,357 | 1,310 | 1,341 | 151,600 |
| 2016/06/09 | 1,353 | 1,372 | 1,317 | 1,362 | 135,500 |
| 2016/06/08 | 1,378 | 1,380 | 1,352 | 1,368 | 102,100 |
| 2016/06/07 | 1,384 | 1,410 | 1,371 | 1,381 | 53,400 |
| 2016/06/06 | 1,377 | 1,394 | 1,368 | 1,392 | 53,800 |
| 2016/06/03 | 1,417 | 1,433 | 1,385 | 1,406 | 40,400 |
| 2016/06/02 | 1,444 | 1,467 | 1,416 | 1,421 | 47,400 |
| 2016/06/01 | 1,485 | 1,485 | 1,451 | 1,459 | 48,800 |
| 2016/05/31 | 1,470 | 1,481 | 1,441 | 1,480 | 72,800 |
| 2016/05/30 | 1,476 | 1,492 | 1,455 | 1,469 | 44,400 |
| 2016/05/27 | 1,508 | 1,522 | 1,458 | 1,468 | 95,800 |
| 2016/05/26 | 1,484 | 1,494 | 1,453 | 1,480 | 94,100 |
| 2016/05/25 | 1,526 | 1,526 | 1,480 | 1,486 | 56,400 |
| 2016/05/24 | 1,529 | 1,531 | 1,484 | 1,490 | 76,000 |
| 2016/05/23 | 1,488 | 1,531 | 1,488 | 1,531 | 77,700 |
| 2016/05/20 | 1,475 | 1,502 | 1,475 | 1,492 | 67,900 |
| 2016/05/19 | 1,482 | 1,496 | 1,462 | 1,479 | 77,500 |
| 2016/05/18 | 1,503 | 1,508 | 1,462 | 1,473 | 82,000 |
| 2016/05/17 | 1,519 | 1,519 | 1,494 | 1,504 | 72,200 |
| 2016/05/16 | 1,535 | 1,543 | 1,477 | 1,497 | 141,100 |
| 2016/05/13 | 1,545 | 1,560 | 1,514 | 1,532 | 106,300 |
| 2016/05/12 | 1,531 | 1,549 | 1,503 | 1,545 | 64,500 |
| 2016/05/11 | 1,520 | 1,566 | 1,518 | 1,547 | 122,300 |
| 2016/05/10 | 1,450 | 1,504 | 1,450 | 1,500 | 120,000 |
| 2016/05/09 | 1,419 | 1,445 | 1,419 | 1,438 | 38,100 |
| 2016/05/06 | 1,435 | 1,446 | 1,405 | 1,422 | 71,300 |
| 2016/05/02 | 1,418 | 1,440 | 1,395 | 1,431 | 84,900 |
| 2016/04/28 | 1,501 | 1,538 | 1,467 | 1,471 | 91,900 |
| 2016/04/27 | 1,499 | 1,503 | 1,427 | 1,491 | 196,500 |
| 2016/04/26 | 1,498 | 1,515 | 1,480 | 1,514 | 63,900 |
| 2016/04/25 | 1,518 | 1,521 | 1,491 | 1,517 | 47,800 |
| 2016/04/22 | 1,516 | 1,516 | 1,468 | 1,513 | 72,400 |
| 2016/04/21 | 1,519 | 1,524 | 1,502 | 1,513 | 56,700 |
| 2016/04/20 | 1,497 | 1,513 | 1,477 | 1,506 | 63,400 |
| 2016/04/19 | 1,482 | 1,508 | 1,479 | 1,496 | 57,600 |
| 2016/04/18 | 1,453 | 1,485 | 1,449 | 1,462 | 68,700 |
| 2016/04/15 | 1,465 | 1,500 | 1,433 | 1,484 | 73,200 |
| 2016/04/14 | 1,450 | 1,482 | 1,445 | 1,477 | 52,100 |
| 2016/04/13 | 1,423 | 1,446 | 1,405 | 1,442 | 57,700 |
| 2016/04/12 | 1,401 | 1,424 | 1,400 | 1,404 | 45,700 |
| 2016/04/11 | 1,418 | 1,420 | 1,376 | 1,404 | 88,100 |
| 2016/04/08 | 1,380 | 1,432 | 1,377 | 1,418 | 53,000 |
| 2016/04/07 | 1,377 | 1,423 | 1,372 | 1,409 | 65,700 |
| 2016/04/06 | 1,361 | 1,400 | 1,358 | 1,387 | 80,800 |
| 2016/04/05 | 1,426 | 1,427 | 1,360 | 1,362 | 84,100 |
| 2016/04/04 | 1,432 | 1,461 | 1,421 | 1,432 | 58,200 |
| 2016/04/01 | 1,457 | 1,484 | 1,410 | 1,438 | 108,200 |
| 2016/03/31 | 1,473 | 1,495 | 1,467 | 1,469 | 68,000 |
| 2016/03/30 | 1,494 | 1,515 | 1,457 | 1,465 | 118,500 |
| 2016/03/29 | 1,445 | 1,500 | 1,435 | 1,494 | 122,200 |
| 2016/03/28 | 1,466 | 1,474 | 1,448 | 1,470 | 68,100 |
| 2016/03/25 | 1,448 | 1,489 | 1,440 | 1,475 | 174,100 |
| 2016/03/24 | 1,466 | 1,478 | 1,446 | 1,453 | 115,500 |
| 2016/03/23 | 1,500 | 1,510 | 1,465 | 1,480 | 53,400 |
| 2016/03/22 | 1,482 | 1,518 | 1,466 | 1,500 | 65,400 |
| 2016/03/18 | 1,466 | 1,499 | 1,448 | 1,463 | 62,500 |
| 2016/03/17 | 1,494 | 1,509 | 1,462 | 1,479 | 69,400 |
| 2016/03/16 | 1,500 | 1,515 | 1,470 | 1,482 | 118,100 |
| 2016/03/15 | 1,470 | 1,514 | 1,468 | 1,510 | 141,100 |
| 2016/03/14 | 1,408 | 1,473 | 1,407 | 1,462 | 88,800 |
| 2016/03/11 | 1,431 | 1,435 | 1,410 | 1,433 | 59,300 |
| 2016/03/10 | 1,403 | 1,432 | 1,403 | 1,428 | 46,700 |
| 2016/03/09 | 1,385 | 1,396 | 1,366 | 1,392 | 38,400 |
| 2016/03/08 | 1,447 | 1,447 | 1,369 | 1,396 | 83,400 |
| 2016/03/07 | 1,426 | 1,448 | 1,418 | 1,447 | 61,100 |
| 2016/03/04 | 1,385 | 1,438 | 1,385 | 1,426 | 44,500 |
| 2016/03/03 | 1,370 | 1,408 | 1,370 | 1,385 | 37,500 |
| 2016/03/02 | 1,360 | 1,408 | 1,360 | 1,380 | 72,500 |
| 2016/03/01 | 1,362 | 1,381 | 1,334 | 1,340 | 59,000 |
| 2016/02/29 | 1,310 | 1,411 | 1,310 | 1,370 | 103,100 |
| 2016/02/26 | 1,319 | 1,335 | 1,288 | 1,297 | 107,000 |
| 2016/02/25 | 1,312 | 1,341 | 1,302 | 1,319 | 68,400 |
| 2016/02/24 | 1,291 | 1,329 | 1,289 | 1,312 | 62,400 |
| 2016/02/23 | 1,332 | 1,332 | 1,271 | 1,311 | 162,300 |
| 2016/02/22 | 1,308 | 1,355 | 1,251 | 1,343 | 181,700 |
| 2016/02/19 | 1,362 | 1,366 | 1,305 | 1,331 | 84,600 |
| 2016/02/18 | 1,411 | 1,411 | 1,374 | 1,392 | 66,200 |
| 2016/02/17 | 1,334 | 1,417 | 1,334 | 1,360 | 171,200 |
| 2016/02/16 | 1,338 | 1,367 | 1,312 | 1,337 | 144,500 |
| 2016/02/15 | 1,243 | 1,392 | 1,230 | 1,351 | 128,300 |
| 2016/02/12 | 1,190 | 1,216 | 1,170 | 1,181 | 169,400 |
| 2016/02/10 | 1,296 | 1,306 | 1,238 | 1,261 | 113,200 |
| 2016/02/09 | 1,338 | 1,350 | 1,293 | 1,295 | 72,400 |
| 2016/02/08 | 1,360 | 1,400 | 1,339 | 1,392 | 59,300 |
| 2016/02/05 | 1,398 | 1,416 | 1,375 | 1,388 | 52,300 |
| 2016/02/04 | 1,405 | 1,430 | 1,395 | 1,400 | 77,800 |
| 2016/02/03 | 1,425 | 1,439 | 1,400 | 1,428 | 74,300 |
| 2016/02/02 | 1,483 | 1,483 | 1,457 | 1,462 | 82,900 |
| 2016/02/01 | 1,499 | 1,505 | 1,468 | 1,486 | 211,100 |
| 2016/01/29 | 1,415 | 1,455 | 1,377 | 1,453 | 55,500 |
| 2016/01/28 | 1,405 | 1,435 | 1,384 | 1,417 | 80,400 |
| 2016/01/27 | 1,380 | 1,428 | 1,380 | 1,425 | 93,300 |
| 2016/01/26 | 1,369 | 1,380 | 1,346 | 1,349 | 118,800 |
| 2016/01/25 | 1,346 | 1,389 | 1,344 | 1,370 | 87,800 |
| 2016/01/22 | 1,298 | 1,332 | 1,276 | 1,326 | 68,400 |
| 2016/01/21 | 1,257 | 1,301 | 1,255 | 1,255 | 82,100 |
| 2016/01/20 | 1,311 | 1,311 | 1,264 | 1,264 | 50,400 |
| 2016/01/19 | 1,324 | 1,333 | 1,298 | 1,311 | 76,100 |
| 2016/01/18 | 1,272 | 1,331 | 1,259 | 1,318 | 107,500 |
| 2016/01/15 | 1,321 | 1,370 | 1,321 | 1,334 | 166,300 |
| 2016/01/14 | 1,329 | 1,340 | 1,298 | 1,320 | 151,900 |
| 2016/01/13 | 1,281 | 1,342 | 1,272 | 1,332 | 152,800 |
| 2016/01/12 | 1,293 | 1,307 | 1,257 | 1,263 | 95,400 |
| 2016/01/08 | 1,326 | 1,348 | 1,320 | 1,321 | 76,100 |
| 2016/01/07 | 1,358 | 1,381 | 1,333 | 1,337 | 81,600 |
| 2016/01/06 | 1,398 | 1,408 | 1,345 | 1,369 | 92,600 |
| 2016/01/05 | 1,420 | 1,430 | 1,402 | 1,402 | 49,900 |
| 2016/01/04 | 1,455 | 1,479 | 1,414 | 1,420 | 112,600 |