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 |
---|---|---|---|---|---|
1992/12/30 | 301 | 301 | 300 | 300 | 4,000 |
1992/12/28 | 302 | 302 | 301 | 301 | 6,000 |
1992/12/25 | 306 | 310 | 301 | 301 | 5,000 |
1992/12/24 | 305 | 305 | 305 | 305 | 1,000 |
1992/12/22 | 312 | 312 | 305 | 305 | 3,000 |
1992/12/21 | 315 | 320 | 310 | 310 | 3,000 |
1992/12/18 | 315 | 315 | 315 | 315 | 2,000 |
1992/12/17 | 320 | 325 | 315 | 315 | 14,000 |
1992/12/16 | 320 | 325 | 305 | 325 | 16,000 |
1992/12/15 | 319 | 320 | 319 | 320 | 5,000 |
1992/12/11 | 306 | 319 | 303 | 313 | 13,000 |
1992/12/09 | 300 | 301 | 300 | 301 | 8,000 |
1992/12/08 | 294 | 294 | 294 | 294 | 3,000 |
1992/12/07 | 301 | 301 | 301 | 301 | 5,000 |
1992/12/04 | 315 | 320 | 314 | 315 | 15,000 |
1992/12/03 | 320 | 325 | 320 | 325 | 12,000 |
1992/12/02 | 315 | 316 | 315 | 315 | 25,000 |
1992/12/01 | 320 | 320 | 310 | 310 | 27,000 |
1992/11/27 | 290 | 290 | 285 | 285 | 46,000 |
1992/11/26 | 285 | 288 | 280 | 280 | 74,000 |
1992/11/25 | 285 | 290 | 281 | 281 | 8,000 |
1992/11/24 | 285 | 290 | 285 | 285 | 24,000 |
1992/11/20 | 285 | 285 | 280 | 280 | 20,000 |
1992/11/19 | 285 | 285 | 284 | 285 | 13,000 |
1992/11/18 | 270 | 275 | 270 | 270 | 20,000 |
1992/11/17 | 265 | 270 | 265 | 270 | 7,000 |
1992/11/16 | 285 | 285 | 270 | 270 | 7,000 |
1992/11/13 | 291 | 291 | 285 | 285 | 6,000 |
1992/11/12 | 291 | 291 | 291 | 291 | 3,000 |
1992/11/11 | 301 | 301 | 291 | 291 | 8,000 |
1992/11/10 | 301 | 301 | 301 | 301 | 4,000 |
1992/11/06 | 320 | 320 | 320 | 320 | 1,000 |
1992/11/05 | 329 | 329 | 320 | 320 | 5,000 |
1992/11/04 | 329 | 329 | 329 | 329 | 2,000 |
1992/10/30 | 330 | 330 | 330 | 330 | 1,000 |
1992/10/28 | 325 | 325 | 325 | 325 | 4,000 |
1992/10/27 | 322 | 322 | 320 | 320 | 2,000 |
1992/10/23 | 323 | 323 | 322 | 322 | 2,000 |
1992/10/22 | 320 | 320 | 320 | 320 | 5,000 |
1992/10/21 | 345 | 345 | 340 | 340 | 3,000 |
1992/10/16 | 365 | 365 | 365 | 365 | 7,000 |
1992/10/14 | 326 | 326 | 325 | 325 | 3,000 |
1992/10/13 | 315 | 315 | 315 | 315 | 2,000 |
1992/10/12 | 325 | 325 | 320 | 320 | 3,000 |
1992/10/09 | 325 | 325 | 325 | 325 | 4,000 |
1992/10/07 | 325 | 325 | 320 | 325 | 7,000 |
1992/10/06 | 324 | 324 | 315 | 315 | 8,000 |
1992/10/05 | 335 | 335 | 324 | 324 | 6,000 |
1992/10/02 | 349 | 349 | 335 | 335 | 6,000 |
1992/10/01 | 350 | 350 | 350 | 350 | 6,000 |
1992/09/30 | 359 | 359 | 350 | 350 | 4,000 |
1992/09/29 | 366 | 366 | 360 | 360 | 5,000 |
1992/09/28 | 365 | 367 | 365 | 366 | 8,000 |
1992/09/25 | 376 | 377 | 365 | 365 | 8,000 |
1992/09/24 | 380 | 380 | 379 | 379 | 3,000 |
1992/09/22 | 399 | 399 | 380 | 380 | 5,000 |
1992/09/21 | 391 | 400 | 391 | 399 | 11,000 |
1992/09/18 | 380 | 380 | 379 | 379 | 3,000 |
1992/09/17 | 399 | 399 | 380 | 380 | 10,000 |
1992/09/16 | 400 | 400 | 399 | 399 | 11,000 |
1992/09/14 | 411 | 411 | 397 | 400 | 51,000 |
1992/09/09 | 361 | 361 | 347 | 347 | 8,000 |
1992/09/08 | 375 | 375 | 366 | 366 | 3,000 |
1992/09/07 | 375 | 375 | 375 | 375 | 6,000 |
1992/09/04 | 380 | 380 | 375 | 375 | 11,000 |
1992/09/03 | 355 | 360 | 355 | 360 | 7,000 |
1992/09/02 | 380 | 385 | 370 | 370 | 27,000 |
1992/09/01 | 400 | 400 | 400 | 400 | 44,000 |
1992/08/28 | 327 | 350 | 327 | 350 | 17,000 |
1992/08/27 | 311 | 315 | 311 | 312 | 5,000 |
1992/08/26 | 310 | 310 | 310 | 310 | 7,000 |
1992/08/25 | 304 | 310 | 301 | 310 | 24,000 |
1992/08/24 | 295 | 301 | 295 | 301 | 17,000 |
1992/08/21 | 261 | 275 | 261 | 275 | 4,000 |
1992/08/20 | 251 | 251 | 251 | 251 | 1,000 |
1992/08/18 | 258 | 258 | 250 | 250 | 3,000 |
1992/08/17 | 257 | 257 | 257 | 257 | 1,000 |
1992/08/14 | 245 | 246 | 245 | 246 | 5,000 |
1992/08/13 | 250 | 250 | 245 | 245 | 8,000 |
1992/08/12 | 280 | 280 | 260 | 260 | 20,000 |
1992/08/11 | 286 | 286 | 280 | 280 | 3,000 |
1992/08/07 | 291 | 291 | 285 | 285 | 16,000 |
1992/08/06 | 273 | 273 | 273 | 273 | 1,000 |
1992/08/05 | 285 | 285 | 273 | 273 | 3,000 |
1992/08/04 | 290 | 290 | 290 | 290 | 4,000 |
1992/07/30 | 290 | 290 | 290 | 290 | 3,000 |
1992/07/29 | 290 | 290 | 290 | 290 | 5,000 |
1992/07/28 | 300 | 300 | 300 | 300 | 4,000 |
1992/07/27 | 310 | 310 | 310 | 310 | 5,000 |
1992/07/24 | 300 | 300 | 300 | 300 | 4,000 |
1992/07/20 | 340 | 340 | 340 | 340 | 2,000 |
1992/07/17 | 340 | 340 | 340 | 340 | 3,000 |
1992/07/15 | 350 | 350 | 350 | 350 | 4,000 |
1992/07/14 | 355 | 355 | 355 | 355 | 2,000 |
1992/07/13 | 355 | 355 | 355 | 355 | 1,000 |
1992/07/10 | 375 | 375 | 355 | 355 | 4,000 |
1992/07/09 | 365 | 365 | 365 | 365 | 2,000 |
1992/07/06 | 355 | 355 | 355 | 355 | 3,000 |
1992/07/02 | 331 | 340 | 331 | 340 | 6,000 |
1992/07/01 | 331 | 331 | 331 | 331 | 2,000 |
1992/06/30 | 330 | 330 | 330 | 330 | 3,000 |
1992/06/29 | 330 | 330 | 330 | 330 | 6,000 |
1992/06/26 | 330 | 330 | 330 | 330 | 2,000 |
1992/06/25 | 340 | 340 | 330 | 330 | 2,000 |
1992/06/24 | 349 | 349 | 340 | 340 | 4,000 |
1992/06/23 | 340 | 340 | 340 | 340 | 6,000 |
1992/06/22 | 340 | 340 | 340 | 340 | 3,000 |
1992/06/19 | 331 | 331 | 330 | 330 | 3,000 |
1992/06/17 | 349 | 350 | 345 | 345 | 5,000 |
1992/06/16 | 347 | 350 | 347 | 350 | 7,000 |
1992/06/15 | 353 | 353 | 350 | 350 | 7,000 |
1992/06/11 | 360 | 368 | 355 | 368 | 7,000 |
1992/06/10 | 354 | 355 | 350 | 355 | 10,000 |
1992/06/08 | 371 | 371 | 370 | 370 | 4,000 |
1992/06/05 | 380 | 380 | 380 | 380 | 2,000 |
1992/06/04 | 380 | 380 | 380 | 380 | 2,000 |
1992/06/03 | 379 | 379 | 378 | 378 | 2,000 |
1992/06/02 | 380 | 380 | 376 | 376 | 7,000 |
1992/06/01 | 395 | 395 | 395 | 395 | 1,000 |
1992/05/29 | 385 | 390 | 380 | 390 | 10,000 |
1992/05/28 | 395 | 395 | 385 | 385 | 6,000 |
1992/05/25 | 411 | 411 | 410 | 410 | 2,000 |
1992/05/22 | 409 | 409 | 409 | 409 | 1,000 |
1992/05/21 | 391 | 410 | 391 | 410 | 10,000 |
1992/05/19 | 399 | 400 | 380 | 380 | 19,000 |
1992/05/15 | 411 | 414 | 410 | 410 | 12,000 |
1992/05/14 | 410 | 420 | 410 | 420 | 12,000 |
1992/05/13 | 425 | 425 | 409 | 414 | 19,000 |
1992/05/11 | 378 | 400 | 378 | 400 | 26,000 |
1992/05/08 | 360 | 375 | 360 | 375 | 17,000 |
1992/05/07 | 340 | 355 | 340 | 355 | 15,000 |
1992/05/06 | 342 | 343 | 340 | 343 | 19,000 |
1992/05/01 | 335 | 335 | 335 | 335 | 3,000 |
1992/04/30 | 346 | 346 | 335 | 335 | 8,000 |
1992/04/27 | 356 | 356 | 330 | 330 | 15,000 |
1992/04/24 | 355 | 355 | 351 | 351 | 3,000 |
1992/04/23 | 350 | 350 | 350 | 350 | 1,000 |
1992/04/22 | 345 | 345 | 340 | 340 | 13,000 |
1992/04/20 | 380 | 390 | 380 | 380 | 15,000 |
1992/04/17 | 380 | 386 | 380 | 380 | 44,000 |
1992/04/15 | 335 | 336 | 335 | 336 | 7,000 |
1992/04/14 | 330 | 330 | 325 | 330 | 11,000 |
1992/04/10 | 281 | 300 | 281 | 300 | 27,000 |
1992/04/09 | 290 | 290 | 280 | 280 | 14,000 |
1992/04/07 | 352 | 352 | 330 | 330 | 8,000 |
1992/04/06 | 360 | 360 | 350 | 350 | 18,000 |
1992/04/03 | 368 | 368 | 368 | 368 | 2,000 |
1992/04/02 | 380 | 380 | 368 | 368 | 8,000 |
1992/04/01 | 395 | 395 | 385 | 385 | 8,000 |
1992/03/31 | 395 | 400 | 390 | 395 | 12,000 |
1992/03/30 | 405 | 405 | 390 | 395 | 10,000 |
1992/03/27 | 420 | 420 | 409 | 409 | 3,000 |
1992/03/26 | 419 | 420 | 419 | 420 | 3,000 |
1992/03/25 | 435 | 439 | 419 | 419 | 31,000 |
1992/03/24 | 446 | 446 | 435 | 435 | 9,000 |
1992/03/23 | 440 | 441 | 440 | 441 | 4,000 |
1992/03/19 | 430 | 440 | 425 | 435 | 15,000 |
1992/03/17 | 480 | 480 | 450 | 450 | 13,000 |
1992/03/16 | 491 | 491 | 490 | 490 | 4,000 |
1992/03/13 | 491 | 491 | 491 | 491 | 4,000 |
1992/03/12 | 509 | 509 | 499 | 503 | 10,000 |
1992/03/11 | 510 | 510 | 510 | 510 | 6,000 |
1992/03/10 | 511 | 511 | 511 | 511 | 1,000 |
1992/03/09 | 521 | 521 | 521 | 521 | 2,000 |
1992/03/06 | 498 | 501 | 491 | 501 | 5,000 |
1992/03/05 | 530 | 530 | 500 | 500 | 14,000 |
1992/03/04 | 501 | 520 | 501 | 520 | 3,000 |
1992/03/03 | 500 | 500 | 500 | 500 | 2,000 |
1992/03/02 | 515 | 515 | 497 | 500 | 12,000 |
1992/02/28 | 510 | 515 | 496 | 515 | 24,000 |
1992/02/27 | 516 | 516 | 510 | 510 | 7,000 |
1992/02/26 | 510 | 510 | 510 | 510 | 5,000 |
1992/02/25 | 510 | 515 | 505 | 505 | 15,000 |
1992/02/24 | 539 | 539 | 510 | 510 | 8,000 |
1992/02/21 | 531 | 540 | 531 | 540 | 2,000 |
1992/02/20 | 548 | 548 | 530 | 530 | 5,000 |
1992/02/19 | 545 | 545 | 540 | 540 | 7,000 |
1992/02/18 | 543 | 550 | 541 | 545 | 10,000 |
1992/02/17 | 550 | 550 | 540 | 540 | 6,000 |
1992/02/14 | 550 | 552 | 550 | 550 | 17,000 |
1992/02/13 | 540 | 550 | 540 | 550 | 13,000 |
1992/02/12 | 540 | 541 | 536 | 540 | 7,000 |
1992/02/10 | 541 | 541 | 530 | 530 | 6,000 |
1992/02/07 | 541 | 541 | 530 | 540 | 13,000 |
1992/02/06 | 534 | 535 | 525 | 525 | 5,000 |
1992/02/05 | 531 | 541 | 530 | 536 | 6,000 |
1992/02/04 | 521 | 521 | 521 | 521 | 5,000 |
1992/02/03 | 521 | 541 | 521 | 521 | 13,000 |
1992/01/31 | 501 | 515 | 501 | 515 | 6,000 |
1992/01/30 | 496 | 500 | 496 | 500 | 8,000 |
1992/01/28 | 500 | 500 | 490 | 490 | 4,000 |
1992/01/27 | 505 | 505 | 500 | 500 | 5,000 |
1992/01/23 | 510 | 510 | 500 | 510 | 11,000 |
1992/01/22 | 500 | 500 | 494 | 500 | 14,000 |
1992/01/21 | 515 | 515 | 495 | 495 | 10,000 |
1992/01/20 | 505 | 515 | 505 | 510 | 6,000 |
1992/01/17 | 522 | 523 | 515 | 515 | 9,000 |
1992/01/16 | 530 | 530 | 522 | 525 | 11,000 |
1992/01/14 | 541 | 541 | 541 | 541 | 3,000 |
1992/01/13 | 531 | 531 | 531 | 531 | 1,000 |
1992/01/10 | 525 | 530 | 525 | 530 | 6,000 |
1992/01/09 | 550 | 550 | 530 | 530 | 7,000 |
1992/01/08 | 554 | 556 | 550 | 550 | 12,000 |
1992/01/07 | 570 | 570 | 552 | 552 | 14,000 |
1992/01/06 | 551 | 570 | 551 | 551 | 16,000 |