エコミック(3802)の株価時系列情報
エコミック(3802)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 132,000 | 132,000 | 132,000 | 132,000 | 1 |
| 2007/12/25 | 132,000 | 132,000 | 132,000 | 132,000 | 2 |
| 2007/12/18 | 132,000 | 132,000 | 132,000 | 132,000 | 1 |
| 2007/12/17 | 133,000 | 133,000 | 133,000 | 133,000 | 1 |
| 2007/12/12 | 135,000 | 135,000 | 135,000 | 135,000 | 1 |
| 2007/12/11 | 133,000 | 133,000 | 133,000 | 133,000 | 1 |
| 2007/12/07 | 138,000 | 138,000 | 138,000 | 138,000 | 1 |
| 2007/12/06 | 136,000 | 136,000 | 136,000 | 136,000 | 1 |
| 2007/12/05 | 137,000 | 137,000 | 137,000 | 137,000 | 2 |
| 2007/11/30 | 137,000 | 137,000 | 137,000 | 137,000 | 1 |
| 2007/11/19 | 138,000 | 138,000 | 138,000 | 138,000 | 1 |
| 2007/11/12 | 139,000 | 139,000 | 139,000 | 139,000 | 2 |
| 2007/11/09 | 139,000 | 139,000 | 139,000 | 139,000 | 1 |
| 2007/11/08 | 145,000 | 145,000 | 141,000 | 141,000 | 4 |
| 2007/11/06 | 145,000 | 145,000 | 145,000 | 145,000 | 2 |
| 2007/11/02 | 145,000 | 145,000 | 145,000 | 145,000 | 3 |
| 2007/11/01 | 145,000 | 145,000 | 145,000 | 145,000 | 2 |
| 2007/10/25 | 150,000 | 150,000 | 150,000 | 150,000 | 2 |
| 2007/10/24 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2007/10/23 | 140,000 | 140,000 | 140,000 | 140,000 | 10 |
| 2007/10/17 | 151,000 | 151,000 | 150,000 | 150,000 | 3 |
| 2007/10/16 | 152,000 | 152,000 | 152,000 | 152,000 | 2 |
| 2007/10/12 | 160,000 | 160,000 | 160,000 | 160,000 | 1 |
| 2007/10/11 | 162,000 | 162,000 | 161,000 | 161,000 | 2 |
| 2007/10/10 | 175,000 | 175,000 | 175,000 | 175,000 | 1 |
| 2007/10/03 | 160,000 | 160,000 | 160,000 | 160,000 | 1 |
| 2007/09/28 | 160,000 | 160,000 | 160,000 | 160,000 | 1 |
| 2007/09/27 | 155,000 | 155,000 | 155,000 | 155,000 | 1 |
| 2007/09/25 | 140,000 | 140,000 | 140,000 | 140,000 | 1 |
| 2007/09/18 | 150,000 | 150,000 | 145,000 | 145,000 | 3 |
| 2007/09/13 | 150,000 | 150,000 | 149,000 | 149,000 | 6 |
| 2007/09/12 | 150,000 | 150,000 | 149,000 | 149,000 | 46 |
| 2007/09/11 | 160,000 | 160,000 | 160,000 | 160,000 | 4 |
| 2007/09/10 | 160,000 | 160,000 | 160,000 | 160,000 | 2 |
| 2007/08/29 | 164,000 | 164,000 | 151,000 | 164,000 | 6 |
| 2007/08/28 | 161,000 | 161,000 | 161,000 | 161,000 | 2 |
| 2007/08/27 | 155,000 | 155,000 | 155,000 | 155,000 | 1 |
| 2007/08/23 | 141,000 | 142,000 | 141,000 | 142,000 | 2 |
| 2007/08/20 | 139,000 | 147,000 | 139,000 | 147,000 | 4 |
| 2007/08/17 | 142,000 | 146,000 | 142,000 | 146,000 | 2 |
| 2007/08/16 | 152,000 | 152,000 | 152,000 | 152,000 | 1 |
| 2007/08/15 | 155,000 | 155,000 | 155,000 | 155,000 | 2 |
| 2007/08/13 | 155,000 | 155,000 | 155,000 | 155,000 | 1 |
| 2007/08/10 | 154,000 | 154,000 | 154,000 | 154,000 | 10 |
| 2007/07/31 | 162,000 | 162,000 | 162,000 | 162,000 | 1 |
| 2007/07/30 | 145,000 | 160,000 | 139,000 | 160,000 | 6 |
| 2007/07/27 | 149,000 | 149,000 | 149,000 | 149,000 | 3 |
| 2007/07/26 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2007/07/23 | 156,000 | 156,000 | 156,000 | 156,000 | 1 |
| 2007/07/19 | 157,000 | 157,000 | 155,000 | 155,000 | 2 |
| 2007/07/18 | 163,000 | 163,000 | 163,000 | 163,000 | 1 |
| 2007/07/17 | 163,000 | 163,000 | 163,000 | 163,000 | 1 |
| 2007/07/09 | 175,000 | 175,000 | 175,000 | 175,000 | 2 |
| 2007/07/06 | 171,000 | 171,000 | 171,000 | 171,000 | 1 |
| 2007/07/03 | 163,000 | 163,000 | 163,000 | 163,000 | 2 |
| 2007/06/27 | 163,000 | 163,000 | 163,000 | 163,000 | 1 |
| 2007/06/25 | 172,000 | 172,000 | 172,000 | 172,000 | 1 |
| 2007/06/18 | 175,000 | 175,000 | 175,000 | 175,000 | 1 |
| 2007/06/15 | 166,000 | 166,000 | 165,000 | 165,000 | 2 |
| 2007/06/14 | 175,000 | 175,000 | 175,000 | 175,000 | 1 |
| 2007/06/12 | 162,000 | 180,000 | 162,000 | 180,000 | 4 |
| 2007/06/06 | 160,000 | 160,000 | 160,000 | 160,000 | 1 |
| 2007/06/04 | 161,000 | 161,000 | 161,000 | 161,000 | 2 |
| 2007/05/31 | 159,000 | 163,000 | 159,000 | 163,000 | 5 |
| 2007/05/28 | 172,000 | 172,000 | 172,000 | 172,000 | 1 |
| 2007/05/25 | 154,000 | 154,000 | 154,000 | 154,000 | 1 |
| 2007/05/23 | 150,000 | 180,000 | 150,000 | 180,000 | 9 |
| 2007/05/22 | 150,000 | 150,000 | 150,000 | 150,000 | 2 |
| 2007/05/17 | 155,000 | 155,000 | 152,000 | 152,000 | 5 |
| 2007/05/16 | 160,000 | 161,000 | 160,000 | 161,000 | 3 |
| 2007/05/15 | 165,000 | 165,000 | 161,000 | 161,000 | 4 |
| 2007/05/14 | 170,000 | 170,000 | 163,000 | 163,000 | 5 |
| 2007/05/10 | 171,000 | 171,000 | 171,000 | 171,000 | 1 |
| 2007/05/07 | 178,000 | 178,000 | 178,000 | 178,000 | 1 |
| 2007/05/01 | 176,000 | 176,000 | 170,000 | 171,000 | 3 |
| 2007/04/26 | 174,000 | 176,000 | 174,000 | 176,000 | 3 |
| 2007/04/18 | 186,000 | 186,000 | 186,000 | 186,000 | 1 |
| 2007/04/16 | 170,000 | 170,000 | 170,000 | 170,000 | 3 |
| 2007/04/13 | 176,000 | 176,000 | 176,000 | 176,000 | 2 |
| 2007/04/12 | 177,000 | 177,000 | 177,000 | 177,000 | 2 |
| 2007/04/11 | 200,000 | 200,000 | 198,000 | 198,000 | 2 |
| 2007/04/10 | 192,000 | 203,000 | 192,000 | 201,000 | 21 |
| 2007/04/09 | 181,000 | 189,000 | 181,000 | 189,000 | 5 |
| 2007/04/06 | 174,000 | 192,000 | 174,000 | 192,000 | 7 |
| 2007/04/05 | 177,000 | 193,000 | 177,000 | 193,000 | 44 |
| 2007/04/04 | 168,000 | 174,000 | 168,000 | 174,000 | 12 |
| 2007/04/03 | 171,000 | 172,000 | 168,000 | 168,000 | 10 |
| 2007/04/02 | 167,000 | 170,000 | 165,000 | 170,000 | 32 |
| 2007/03/30 | 168,000 | 168,000 | 168,000 | 168,000 | 1 |
| 2007/03/29 | 159,000 | 160,000 | 156,000 | 156,000 | 16 |
| 2007/03/28 | 151,000 | 152,000 | 151,000 | 152,000 | 3 |
| 2007/03/26 | 140,000 | 145,000 | 140,000 | 145,000 | 9 |
| 2007/03/23 | 140,000 | 140,000 | 138,000 | 138,000 | 5 |
| 2007/03/22 | 139,000 | 139,000 | 139,000 | 139,000 | 1 |
| 2007/03/20 | 140,000 | 140,000 | 140,000 | 140,000 | 2 |
| 2007/03/19 | 138,000 | 138,000 | 138,000 | 138,000 | 1 |
| 2007/03/15 | 147,000 | 147,000 | 138,000 | 138,000 | 5 |
| 2007/03/14 | 150,000 | 150,000 | 138,000 | 138,000 | 4 |
| 2007/03/13 | 148,000 | 150,000 | 148,000 | 150,000 | 8 |
| 2007/03/12 | 156,000 | 156,000 | 150,000 | 151,000 | 9 |
| 2007/03/09 | 150,000 | 156,000 | 150,000 | 156,000 | 3 |
| 2007/03/07 | 160,000 | 160,000 | 160,000 | 160,000 | 1 |
| 2007/03/06 | 150,000 | 152,000 | 150,000 | 152,000 | 5 |
| 2007/03/05 | 152,000 | 152,000 | 152,000 | 152,000 | 3 |
| 2007/03/02 | 156,000 | 156,000 | 156,000 | 156,000 | 1 |
| 2007/03/01 | 151,000 | 153,000 | 150,000 | 153,000 | 8 |
| 2007/02/28 | 161,000 | 161,000 | 149,000 | 154,000 | 3 |
| 2007/02/27 | 163,000 | 164,000 | 163,000 | 164,000 | 5 |
| 2007/02/26 | 165,000 | 165,000 | 163,000 | 163,000 | 4 |
| 2007/02/23 | 165,000 | 165,000 | 165,000 | 165,000 | 1 |
| 2007/02/22 | 168,000 | 168,000 | 165,000 | 165,000 | 2 |
| 2007/02/21 | 167,000 | 168,000 | 167,000 | 168,000 | 5 |
| 2007/02/20 | 161,000 | 161,000 | 161,000 | 161,000 | 1 |
| 2007/02/19 | 170,000 | 170,000 | 170,000 | 170,000 | 1 |
| 2007/02/16 | 170,000 | 170,000 | 170,000 | 170,000 | 1 |
| 2007/02/15 | 171,000 | 171,000 | 171,000 | 171,000 | 1 |
| 2007/02/14 | 173,000 | 173,000 | 167,000 | 170,000 | 4 |
| 2007/02/13 | 174,000 | 174,000 | 174,000 | 174,000 | 1 |
| 2007/02/09 | 166,000 | 166,000 | 165,000 | 166,000 | 4 |
| 2007/02/07 | 166,000 | 169,000 | 166,000 | 169,000 | 4 |
| 2007/02/06 | 170,000 | 170,000 | 170,000 | 170,000 | 1 |
| 2007/01/30 | 173,000 | 173,000 | 165,000 | 173,000 | 5 |
| 2007/01/29 | 173,000 | 173,000 | 173,000 | 173,000 | 1 |
| 2007/01/25 | 177,000 | 177,000 | 177,000 | 177,000 | 1 |
| 2007/01/24 | 178,000 | 178,000 | 178,000 | 178,000 | 1 |
| 2007/01/23 | 175,000 | 180,000 | 172,000 | 175,000 | 8 |
| 2007/01/22 | 184,000 | 184,000 | 178,000 | 178,000 | 3 |
| 2007/01/19 | 171,000 | 184,000 | 171,000 | 184,000 | 9 |
| 2007/01/18 | 168,000 | 169,000 | 168,000 | 169,000 | 2 |
| 2007/01/17 | 165,000 | 167,000 | 165,000 | 167,000 | 3 |
| 2007/01/16 | 163,000 | 165,000 | 163,000 | 165,000 | 4 |
| 2007/01/15 | 173,000 | 173,000 | 161,000 | 161,000 | 2 |
| 2007/01/12 | 160,000 | 160,000 | 160,000 | 160,000 | 1 |
| 2007/01/11 | 159,000 | 159,000 | 159,000 | 159,000 | 3 |
| 2007/01/10 | 165,000 | 165,000 | 165,000 | 165,000 | 3 |
| 2007/01/09 | 167,000 | 167,000 | 163,000 | 163,000 | 2 |
| 2007/01/05 | 167,000 | 179,000 | 167,000 | 178,000 | 3 |
| 2007/01/04 | 173,000 | 173,000 | 173,000 | 173,000 | 2 |