エコナックホールディングス(3521)の株価時系列情報
エコナックホールディングス(3521)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 |
---|---|---|---|---|---|
1987/12/28 | 571 | 571 | 550 | 550 | 72,000 |
1987/12/26 | 594 | 595 | 581 | 581 | 13,000 |
1987/12/25 | 600 | 600 | 590 | 595 | 14,000 |
1987/12/24 | 610 | 610 | 590 | 590 | 34,000 |
1987/12/23 | 603 | 605 | 602 | 602 | 21,000 |
1987/12/22 | 601 | 613 | 601 | 603 | 39,000 |
1987/12/21 | 610 | 620 | 610 | 612 | 27,000 |
1987/12/18 | 613 | 620 | 613 | 620 | 25,000 |
1987/12/17 | 620 | 620 | 616 | 620 | 24,000 |
1987/12/16 | 631 | 631 | 616 | 616 | 15,000 |
1987/12/15 | 619 | 639 | 613 | 639 | 40,000 |
1987/12/14 | 622 | 630 | 612 | 616 | 17,000 |
1987/12/11 | 613 | 620 | 612 | 612 | 30,000 |
1987/12/10 | 613 | 620 | 612 | 612 | 30,000 |
1987/12/09 | 612 | 620 | 611 | 612 | 26,000 |
1987/12/08 | 610 | 615 | 610 | 611 | 24,000 |
1987/12/07 | 617 | 621 | 610 | 610 | 15,000 |
1987/12/05 | 620 | 622 | 620 | 620 | 7,000 |
1987/12/04 | 621 | 622 | 605 | 610 | 34,000 |
1987/12/03 | 617 | 635 | 617 | 620 | 16,000 |
1987/12/02 | 615 | 615 | 610 | 612 | 42,000 |
1987/12/01 | 615 | 616 | 610 | 610 | 6,000 |
1987/11/30 | 635 | 635 | 620 | 620 | 21,000 |
1987/11/28 | 631 | 650 | 630 | 650 | 10,000 |
1987/11/27 | 659 | 659 | 635 | 635 | 23,000 |
1987/11/26 | 668 | 668 | 630 | 640 | 44,000 |
1987/11/25 | 621 | 660 | 621 | 658 | 28,000 |
1987/11/24 | 620 | 630 | 620 | 620 | 11,000 |
1987/11/20 | 640 | 640 | 640 | 640 | 5,000 |
1987/11/19 | 630 | 630 | 627 | 627 | 2,000 |
1987/11/18 | 616 | 630 | 616 | 630 | 3,000 |
1987/11/17 | 610 | 611 | 610 | 611 | 8,000 |
1987/11/16 | 610 | 620 | 610 | 610 | 28,000 |
1987/11/13 | 610 | 619 | 600 | 610 | 35,000 |
1987/11/12 | 615 | 615 | 600 | 600 | 23,000 |
1987/11/11 | 616 | 620 | 595 | 595 | 36,000 |
1987/11/10 | 636 | 636 | 610 | 610 | 29,000 |
1987/11/09 | 615 | 636 | 615 | 636 | 26,000 |
1987/11/07 | 630 | 630 | 615 | 616 | 19,000 |
1987/11/06 | 635 | 645 | 632 | 645 | 18,000 |
1987/11/05 | 662 | 667 | 640 | 643 | 22,000 |
1987/11/04 | 660 | 670 | 651 | 652 | 52,000 |
1987/11/02 | 660 | 670 | 650 | 660 | 32,000 |
1987/10/31 | 630 | 640 | 630 | 640 | 21,000 |
1987/10/30 | 631 | 636 | 615 | 620 | 97,000 |
1987/10/29 | 650 | 650 | 625 | 625 | 45,000 |
1987/10/28 | 675 | 675 | 645 | 645 | 35,000 |
1987/10/27 | 620 | 649 | 620 | 640 | 25,000 |
1987/10/26 | 670 | 670 | 610 | 630 | 64,000 |
1987/10/24 | 690 | 691 | 690 | 690 | 14,000 |
1987/10/23 | 701 | 701 | 690 | 695 | 27,000 |
1987/10/22 | 714 | 714 | 700 | 700 | 66,000 |
1987/10/21 | 663 | 740 | 663 | 664 | 153,000 |
1987/10/20 | 653 | 653 | 653 | 653 | 62,000 |
1987/10/19 | 740 | 760 | 740 | 753 | 60,000 |
1987/10/16 | 751 | 800 | 751 | 800 | 140,000 |
1987/10/15 | 765 | 770 | 750 | 769 | 49,000 |
1987/10/14 | 790 | 792 | 770 | 785 | 106,000 |
1987/10/13 | 773 | 800 | 760 | 790 | 173,000 |
1987/10/12 | 770 | 773 | 760 | 770 | 138,000 |
1987/10/09 | 741 | 753 | 710 | 711 | 103,000 |
1987/10/08 | 769 | 769 | 750 | 751 | 150,000 |
1987/10/07 | 772 | 801 | 769 | 769 | 367,000 |
1987/10/06 | 798 | 850 | 788 | 792 | 824,000 |
1987/10/05 | 710 | 805 | 709 | 804 | 738,000 |
1987/10/03 | 710 | 710 | 700 | 705 | 138,000 |
1987/10/02 | 690 | 700 | 680 | 700 | 271,000 |
1987/10/01 | 690 | 695 | 680 | 689 | 71,000 |
1987/09/30 | 675 | 685 | 651 | 661 | 97,000 |
1987/09/29 | 700 | 700 | 671 | 675 | 100,000 |
1987/09/28 | 651 | 703 | 651 | 690 | 188,000 |
1987/09/26 | 621 | 621 | 621 | 621 | 9,000 |
1987/09/25 | 651 | 659 | 610 | 611 | 62,000 |
1987/09/24 | 655 | 660 | 652 | 652 | 28,000 |
1987/09/22 | 655 | 660 | 650 | 660 | 31,000 |
1987/09/21 | 660 | 660 | 650 | 660 | 44,000 |
1987/09/18 | 650 | 650 | 640 | 650 | 31,000 |
1987/09/17 | 655 | 660 | 641 | 650 | 77,000 |
1987/09/16 | 672 | 672 | 650 | 650 | 14,000 |
1987/09/14 | 672 | 680 | 672 | 672 | 12,000 |
1987/09/11 | 660 | 690 | 655 | 672 | 28,000 |
1987/09/10 | 660 | 660 | 651 | 651 | 24,000 |
1987/09/09 | 670 | 673 | 660 | 660 | 22,000 |
1987/09/08 | 675 | 690 | 670 | 690 | 87,000 |
1987/09/07 | 680 | 699 | 680 | 685 | 80,000 |
1987/09/05 | 699 | 700 | 680 | 685 | 119,000 |
1987/09/04 | 690 | 700 | 680 | 680 | 103,000 |
1987/09/03 | 670 | 670 | 660 | 670 | 28,000 |
1987/09/02 | 699 | 699 | 680 | 696 | 67,000 |
1987/09/01 | 676 | 700 | 676 | 699 | 71,000 |
1987/08/31 | 663 | 680 | 663 | 670 | 45,000 |
1987/08/29 | 650 | 676 | 650 | 661 | 64,000 |
1987/08/28 | 700 | 700 | 680 | 681 | 80,000 |
1987/08/27 | 715 | 720 | 694 | 710 | 279,000 |
1987/08/26 | 705 | 730 | 700 | 714 | 429,000 |
1987/08/24 | 615 | 617 | 611 | 615 | 58,000 |
1987/08/22 | 610 | 617 | 607 | 607 | 58,000 |
1987/08/21 | 606 | 610 | 605 | 610 | 32,000 |
1987/08/20 | 608 | 608 | 606 | 606 | 30,000 |
1987/08/19 | 605 | 610 | 605 | 606 | 25,000 |
1987/08/18 | 606 | 606 | 605 | 605 | 38,000 |
1987/08/17 | 610 | 610 | 605 | 605 | 56,000 |
1987/08/14 | 605 | 610 | 603 | 607 | 24,000 |
1987/08/13 | 610 | 610 | 603 | 605 | 25,000 |
1987/08/12 | 605 | 610 | 603 | 610 | 41,000 |
1987/08/11 | 605 | 610 | 603 | 605 | 36,000 |
1987/08/10 | 610 | 610 | 605 | 609 | 32,000 |
1987/08/07 | 603 | 610 | 602 | 610 | 37,000 |
1987/08/06 | 605 | 605 | 603 | 604 | 23,000 |
1987/08/05 | 602 | 610 | 601 | 610 | 28,000 |
1987/08/04 | 610 | 610 | 602 | 610 | 20,000 |
1987/08/03 | 602 | 620 | 601 | 610 | 26,000 |
1987/08/01 | 605 | 605 | 601 | 601 | 17,000 |
1987/07/31 | 606 | 610 | 601 | 605 | 11,000 |
1987/07/30 | 603 | 610 | 601 | 601 | 54,000 |
1987/07/29 | 603 | 605 | 601 | 601 | 64,000 |
1987/07/28 | 613 | 615 | 601 | 601 | 35,000 |
1987/07/27 | 615 | 615 | 605 | 610 | 86,000 |
1987/07/25 | 610 | 620 | 605 | 605 | 38,000 |
1987/07/24 | 610 | 610 | 602 | 602 | 27,000 |
1987/07/23 | 605 | 605 | 600 | 600 | 30,000 |
1987/07/22 | 606 | 610 | 605 | 605 | 29,000 |
1987/07/21 | 611 | 611 | 605 | 605 | 32,000 |
1987/07/20 | 635 | 640 | 611 | 611 | 41,000 |
1987/07/17 | 624 | 635 | 624 | 635 | 38,000 |
1987/07/16 | 639 | 640 | 618 | 618 | 83,000 |
1987/07/15 | 630 | 635 | 630 | 635 | 52,000 |
1987/07/14 | 629 | 629 | 616 | 629 | 52,000 |
1987/07/13 | 620 | 625 | 610 | 620 | 34,000 |
1987/07/10 | 616 | 620 | 600 | 600 | 73,000 |
1987/07/09 | 616 | 630 | 616 | 622 | 43,000 |
1987/07/08 | 613 | 629 | 613 | 617 | 60,000 |
1987/07/07 | 616 | 620 | 615 | 620 | 50,000 |
1987/07/06 | 621 | 621 | 615 | 615 | 11,000 |
1987/07/04 | 615 | 630 | 615 | 621 | 28,000 |
1987/07/03 | 611 | 625 | 610 | 625 | 35,000 |
1987/07/02 | 615 | 625 | 610 | 610 | 16,000 |
1987/07/01 | 628 | 628 | 610 | 612 | 19,000 |
1987/06/30 | 620 | 628 | 615 | 628 | 15,000 |
1987/06/29 | 618 | 630 | 614 | 630 | 17,000 |
1987/06/27 | 611 | 620 | 611 | 618 | 19,000 |
1987/06/26 | 625 | 630 | 611 | 611 | 38,000 |
1987/06/25 | 630 | 630 | 616 | 625 | 45,000 |
1987/06/24 | 620 | 630 | 615 | 629 | 29,000 |
1987/06/23 | 640 | 640 | 610 | 610 | 51,000 |
1987/06/22 | 646 | 649 | 640 | 640 | 92,000 |
1987/06/19 | 630 | 650 | 620 | 645 | 178,000 |
1987/06/18 | 634 | 639 | 631 | 631 | 28,000 |
1987/06/17 | 630 | 640 | 630 | 631 | 58,000 |
1987/06/16 | 640 | 645 | 635 | 640 | 84,000 |
1987/06/15 | 640 | 649 | 630 | 630 | 73,000 |
1987/06/12 | 610 | 615 | 600 | 605 | 120,000 |
1987/06/11 | 649 | 650 | 640 | 640 | 90,000 |
1987/06/10 | 640 | 650 | 640 | 650 | 76,000 |
1987/06/09 | 630 | 640 | 626 | 640 | 103,000 |
1987/06/08 | 624 | 628 | 618 | 626 | 100,000 |
1987/06/06 | 600 | 608 | 600 | 608 | 66,000 |
1987/06/05 | 610 | 610 | 590 | 590 | 66,000 |
1987/06/04 | 624 | 624 | 605 | 606 | 48,000 |
1987/06/03 | 620 | 624 | 610 | 620 | 82,000 |
1987/06/02 | 610 | 630 | 610 | 615 | 84,000 |
1987/06/01 | 599 | 600 | 590 | 591 | 38,000 |
1987/05/30 | 585 | 595 | 580 | 580 | 86,000 |
1987/05/29 | 581 | 585 | 580 | 585 | 37,000 |
1987/05/28 | 579 | 585 | 575 | 580 | 39,000 |
1987/05/27 | 585 | 588 | 579 | 579 | 80,000 |
1987/05/26 | 581 | 589 | 580 | 585 | 36,000 |
1987/05/25 | 590 | 591 | 580 | 580 | 26,000 |
1987/05/23 | 583 | 595 | 580 | 580 | 44,000 |
1987/05/22 | 586 | 586 | 581 | 581 | 10,000 |
1987/05/21 | 575 | 600 | 570 | 581 | 33,000 |
1987/05/20 | 591 | 591 | 580 | 580 | 21,000 |
1987/05/19 | 603 | 603 | 590 | 590 | 17,000 |
1987/05/18 | 610 | 611 | 603 | 603 | 17,000 |
1987/05/15 | 600 | 600 | 590 | 600 | 48,000 |
1987/05/14 | 600 | 619 | 600 | 600 | 25,000 |
1987/05/13 | 624 | 624 | 580 | 610 | 45,000 |
1987/05/12 | 635 | 640 | 630 | 630 | 40,000 |
1987/05/11 | 649 | 649 | 633 | 635 | 64,000 |
1987/05/08 | 630 | 671 | 614 | 614 | 126,000 |
1987/05/07 | 579 | 603 | 579 | 600 | 112,000 |
1987/05/06 | 562 | 579 | 562 | 570 | 33,000 |
1987/05/02 | 549 | 550 | 546 | 547 | 29,000 |
1987/05/01 | 540 | 545 | 536 | 536 | 46,000 |
1987/04/30 | 537 | 550 | 530 | 530 | 31,000 |
1987/04/28 | 541 | 550 | 530 | 531 | 93,000 |
1987/04/27 | 540 | 550 | 530 | 535 | 140,000 |
1987/04/25 | 550 | 550 | 528 | 530 | 79,000 |
1987/04/24 | 555 | 555 | 540 | 550 | 105,000 |
1987/04/23 | 560 | 560 | 550 | 550 | 112,000 |
1987/04/22 | 560 | 560 | 550 | 551 | 161,000 |
1987/04/21 | 555 | 570 | 550 | 550 | 128,000 |
1987/04/20 | 561 | 570 | 555 | 557 | 58,000 |
1987/04/17 | 570 | 570 | 560 | 560 | 86,000 |
1987/04/16 | 569 | 571 | 565 | 571 | 53,000 |
1987/04/15 | 571 | 581 | 565 | 570 | 110,000 |
1987/04/14 | 599 | 599 | 550 | 551 | 74,000 |
1987/04/13 | 600 | 600 | 580 | 588 | 33,000 |
1987/04/10 | 600 | 601 | 590 | 590 | 91,000 |
1987/04/09 | 600 | 601 | 599 | 600 | 97,000 |
1987/04/08 | 590 | 605 | 590 | 596 | 119,000 |
1987/04/07 | 610 | 610 | 590 | 590 | 90,000 |
1987/04/06 | 635 | 635 | 600 | 600 | 53,000 |
1987/04/04 | 640 | 640 | 632 | 635 | 37,000 |
1987/04/03 | 635 | 675 | 625 | 630 | 273,000 |
1987/04/01 | 524 | 524 | 524 | 524 | 296,000 |
1987/03/30 | 681 | 690 | 680 | 689 | 129,000 |
1987/03/28 | 708 | 732 | 705 | 731 | 68,000 |
1987/03/27 | 699 | 708 | 690 | 708 | 172,000 |
1987/03/26 | 750 | 750 | 720 | 724 | 120,000 |
1987/03/25 | 800 | 800 | 770 | 784 | 121,000 |
1987/03/24 | 825 | 825 | 790 | 810 | 99,000 |
1987/03/23 | 850 | 854 | 830 | 831 | 93,000 |
1987/03/20 | 861 | 861 | 832 | 855 | 241,000 |
1987/03/19 | 810 | 850 | 790 | 850 | 356,000 |
1987/03/18 | 800 | 830 | 800 | 820 | 147,000 |
1987/03/17 | 840 | 840 | 800 | 800 | 117,000 |
1987/03/16 | 889 | 890 | 850 | 850 | 112,000 |
1987/03/13 | 870 | 898 | 866 | 880 | 271,000 |
1987/03/12 | 821 | 879 | 821 | 879 | 182,000 |
1987/03/11 | 860 | 874 | 821 | 821 | 187,000 |
1987/03/10 | 891 | 910 | 850 | 850 | 479,000 |
1987/03/09 | 781 | 861 | 781 | 861 | 269,000 |
1987/03/07 | 720 | 741 | 720 | 741 | 378,000 |
1987/03/06 | 830 | 850 | 750 | 750 | 450,000 |
1987/03/05 | 940 | 950 | 900 | 900 | 790,000 |
1987/03/04 | 887 | 920 | 887 | 920 | 353,000 |
1987/03/03 | 870 | 891 | 860 | 881 | 560,000 |
1987/03/02 | 910 | 931 | 850 | 850 | 871,000 |
1987/02/28 | 861 | 910 | 861 | 890 | 771,000 |
1987/02/27 | 808 | 871 | 801 | 860 | 1,293,000 |
1987/02/26 | 722 | 800 | 722 | 798 | 795,000 |
1987/02/25 | 720 | 725 | 709 | 723 | 301,000 |
1987/02/24 | 690 | 720 | 674 | 720 | 471,000 |
1987/02/23 | 670 | 690 | 670 | 690 | 82,000 |
1987/02/20 | 658 | 660 | 650 | 660 | 117,000 |
1987/02/19 | 665 | 665 | 655 | 658 | 96,000 |
1987/02/18 | 695 | 695 | 665 | 665 | 152,000 |
1987/02/17 | 700 | 700 | 659 | 665 | 218,000 |
1987/02/16 | 711 | 711 | 695 | 705 | 354,000 |
1987/02/13 | 650 | 694 | 645 | 679 | 424,000 |
1987/02/12 | 602 | 615 | 601 | 615 | 114,000 |
1987/02/10 | 613 | 613 | 601 | 601 | 34,000 |
1987/02/09 | 600 | 613 | 600 | 613 | 22,000 |
1987/02/07 | 610 | 610 | 600 | 600 | 29,000 |
1987/02/06 | 615 | 615 | 606 | 606 | 9,000 |
1987/02/05 | 615 | 615 | 605 | 606 | 29,000 |
1987/02/04 | 620 | 630 | 600 | 605 | 76,000 |
1987/02/03 | 585 | 630 | 582 | 630 | 53,000 |
1987/02/02 | 600 | 600 | 581 | 585 | 42,000 |
1987/01/31 | 605 | 606 | 600 | 600 | 32,000 |
1987/01/30 | 618 | 625 | 610 | 610 | 62,000 |
1987/01/29 | 640 | 655 | 618 | 618 | 231,000 |
1987/01/28 | 605 | 650 | 605 | 650 | 198,000 |
1987/01/27 | 580 | 600 | 580 | 599 | 55,000 |
1987/01/26 | 546 | 550 | 540 | 549 | 97,000 |
1987/01/24 | 542 | 550 | 540 | 540 | 129,000 |
1987/01/23 | 565 | 566 | 539 | 539 | 184,000 |
1987/01/22 | 571 | 573 | 561 | 566 | 51,000 |
1987/01/21 | 575 | 580 | 571 | 571 | 46,000 |
1987/01/20 | 581 | 581 | 564 | 571 | 63,000 |
1987/01/19 | 586 | 586 | 575 | 575 | 65,000 |
1987/01/16 | 585 | 593 | 580 | 586 | 26,000 |
1987/01/14 | 578 | 585 | 577 | 580 | 16,000 |
1987/01/13 | 576 | 577 | 575 | 577 | 25,000 |
1987/01/12 | 576 | 583 | 576 | 580 | 17,000 |
1987/01/09 | 596 | 600 | 593 | 599 | 9,000 |
1987/01/08 | 574 | 596 | 574 | 596 | 13,000 |
1987/01/07 | 575 | 575 | 575 | 575 | 23,000 |
1987/01/06 | 600 | 600 | 600 | 600 | 13,000 |
1987/01/05 | 600 | 600 | 600 | 600 | 26,000 |