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 |
|---|---|---|---|---|---|
| 1983/12/28 | 700 | 705 | 700 | 700 | 28,000 |
| 1983/12/27 | 695 | 705 | 680 | 705 | 44,000 |
| 1983/12/26 | 710 | 725 | 700 | 706 | 81,000 |
| 1983/12/24 | 695 | 720 | 695 | 720 | 31,000 |
| 1983/12/23 | 729 | 729 | 695 | 701 | 51,000 |
| 1983/12/22 | 700 | 719 | 690 | 719 | 47,000 |
| 1983/12/21 | 690 | 702 | 682 | 702 | 48,000 |
| 1983/12/20 | 755 | 755 | 690 | 709 | 89,000 |
| 1983/12/19 | 710 | 725 | 700 | 725 | 89,000 |
| 1983/12/17 | 716 | 719 | 705 | 710 | 62,000 |
| 1983/12/16 | 700 | 721 | 680 | 716 | 65,000 |
| 1983/12/15 | 741 | 749 | 680 | 710 | 112,000 |
| 1983/12/14 | 746 | 750 | 730 | 735 | 52,000 |
| 1983/12/13 | 770 | 770 | 741 | 741 | 64,000 |
| 1983/12/12 | 845 | 848 | 795 | 819 | 101,000 |
| 1983/12/09 | 790 | 825 | 790 | 825 | 126,000 |
| 1983/12/08 | 810 | 825 | 740 | 740 | 322,000 |
| 1983/12/07 | 790 | 825 | 780 | 810 | 180,000 |
| 1983/12/06 | 760 | 770 | 756 | 770 | 61,000 |
| 1983/12/05 | 800 | 800 | 750 | 760 | 84,000 |
| 1983/12/03 | 813 | 815 | 770 | 793 | 95,000 |
| 1983/12/02 | 730 | 820 | 709 | 815 | 421,000 |
| 1983/12/01 | 830 | 830 | 750 | 750 | 62,000 |
| 1983/11/30 | 889 | 889 | 850 | 850 | 68,000 |
| 1983/11/29 | 890 | 890 | 850 | 890 | 89,000 |
| 1983/11/28 | 880 | 900 | 850 | 880 | 244,000 |
| 1983/11/25 | 999 | 1,000 | 949 | 950 | 154,000 |
| 1983/11/24 | 1,030 | 1,030 | 1,000 | 1,000 | 78,000 |
| 1983/11/22 | 1,070 | 1,080 | 1,020 | 1,020 | 42,000 |
| 1983/11/21 | 1,070 | 1,090 | 1,060 | 1,060 | 47,000 |
| 1983/11/19 | 1,070 | 1,070 | 1,040 | 1,060 | 44,000 |
| 1983/11/18 | 1,090 | 1,100 | 1,040 | 1,050 | 212,000 |
| 1983/11/17 | 1,090 | 1,090 | 1,050 | 1,080 | 71,000 |
| 1983/11/16 | 1,030 | 1,100 | 1,030 | 1,090 | 126,000 |
| 1983/11/15 | 1,050 | 1,060 | 1,020 | 1,030 | 66,000 |
| 1983/11/14 | 1,060 | 1,080 | 1,050 | 1,050 | 45,000 |
| 1983/11/11 | 1,050 | 1,100 | 1,030 | 1,080 | 131,000 |
| 1983/11/10 | 1,110 | 1,120 | 1,020 | 1,040 | 70,000 |
| 1983/11/09 | 1,110 | 1,140 | 1,100 | 1,100 | 176,000 |
| 1983/11/08 | 1,110 | 1,130 | 1,060 | 1,120 | 107,000 |
| 1983/11/07 | 1,100 | 1,110 | 1,070 | 1,070 | 262,000 |
| 1983/11/05 | 1,100 | 1,160 | 1,070 | 1,140 | 404,000 |
| 1983/11/04 | 960 | 1,060 | 955 | 1,060 | 181,000 |
| 1983/11/02 | 970 | 970 | 950 | 960 | 159,000 |
| 1983/11/01 | 1,020 | 1,030 | 977 | 980 | 271,000 |
| 1983/10/31 | 1,010 | 1,020 | 1,000 | 1,010 | 248,000 |
| 1983/10/29 | 1,010 | 1,040 | 1,000 | 1,020 | 81,000 |
| 1983/10/28 | 1,010 | 1,050 | 1,010 | 1,050 | 148,000 |
| 1983/10/27 | 1,080 | 1,080 | 1,000 | 1,000 | 128,000 |
| 1983/10/26 | 1,070 | 1,080 | 1,060 | 1,070 | 98,000 |
| 1983/10/25 | 1,050 | 1,070 | 1,030 | 1,070 | 108,000 |
| 1983/10/24 | 1,030 | 1,030 | 1,020 | 1,030 | 24,000 |
| 1983/10/22 | 1,030 | 1,040 | 1,010 | 1,010 | 33,000 |
| 1983/10/21 | 1,080 | 1,080 | 1,000 | 1,010 | 96,000 |
| 1983/10/20 | 1,030 | 1,080 | 1,030 | 1,080 | 85,000 |
| 1983/10/19 | 1,030 | 1,040 | 1,000 | 1,010 | 122,000 |
| 1983/10/18 | 1,090 | 1,090 | 1,040 | 1,040 | 57,000 |
| 1983/10/17 | 1,080 | 1,090 | 1,030 | 1,050 | 84,000 |
| 1983/10/15 | 1,070 | 1,110 | 1,030 | 1,090 | 31,000 |
| 1983/10/14 | 1,140 | 1,140 | 1,040 | 1,070 | 82,000 |
| 1983/10/13 | 1,100 | 1,130 | 1,080 | 1,100 | 152,000 |
| 1983/10/12 | 1,030 | 1,120 | 1,010 | 1,120 | 172,000 |
| 1983/10/11 | 1,110 | 1,130 | 1,000 | 1,020 | 124,000 |
| 1983/10/07 | 1,100 | 1,140 | 1,080 | 1,130 | 46,000 |
| 1983/10/06 | 1,190 | 1,190 | 1,080 | 1,080 | 138,000 |
| 1983/10/05 | 1,110 | 1,240 | 1,100 | 1,170 | 370,000 |
| 1983/10/04 | 1,030 | 1,100 | 1,000 | 1,090 | 132,000 |
| 1983/10/03 | 1,110 | 1,110 | 1,030 | 1,030 | 73,000 |
| 1983/10/01 | 1,030 | 1,090 | 1,010 | 1,090 | 47,000 |
| 1983/09/30 | 1,040 | 1,060 | 1,000 | 1,030 | 107,000 |
| 1983/09/29 | 1,140 | 1,140 | 1,020 | 1,060 | 157,000 |
| 1983/09/28 | 1,130 | 1,180 | 1,120 | 1,140 | 119,000 |
| 1983/09/27 | 1,190 | 1,200 | 1,110 | 1,130 | 222,000 |
| 1983/09/26 | 1,080 | 1,140 | 1,000 | 1,130 | 281,000 |
| 1983/09/24 | 1,180 | 1,200 | 1,090 | 1,140 | 126,000 |
| 1983/09/22 | 1,150 | 1,230 | 1,100 | 1,160 | 245,000 |
| 1983/09/21 | 1,190 | 1,200 | 1,100 | 1,110 | 182,000 |
| 1983/09/20 | 1,190 | 1,280 | 1,180 | 1,210 | 243,000 |
| 1983/09/19 | 1,340 | 1,340 | 1,250 | 1,250 | 95,000 |
| 1983/09/17 | 1,400 | 1,400 | 1,310 | 1,360 | 154,000 |
| 1983/09/16 | 1,430 | 1,460 | 1,380 | 1,380 | 583,000 |
| 1983/09/14 | 1,290 | 1,290 | 1,290 | 1,290 | 169,000 |
| 1983/09/13 | 1,130 | 1,150 | 1,090 | 1,090 | 875,000 |
| 1983/09/12 | 1,330 | 1,330 | 1,290 | 1,290 | 253,000 |
| 1983/09/09 | 1,520 | 1,520 | 1,460 | 1,490 | 1,046,000 |
| 1983/09/08 | 1,530 | 1,580 | 1,480 | 1,510 | 693,000 |
| 1983/09/07 | 1,570 | 1,600 | 1,550 | 1,560 | 500,000 |
| 1983/09/06 | 1,530 | 1,570 | 1,500 | 1,540 | 730,000 |
| 1983/09/05 | 1,480 | 1,520 | 1,420 | 1,520 | 688,000 |
| 1983/09/03 | 1,430 | 1,480 | 1,400 | 1,470 | 721,000 |
| 1983/09/02 | 1,340 | 1,450 | 1,310 | 1,410 | 1,035,000 |
| 1983/09/01 | 1,270 | 1,320 | 1,250 | 1,320 | 1,201,000 |
| 1983/08/31 | 1,130 | 1,200 | 1,110 | 1,190 | 942,000 |
| 1983/08/30 | 1,100 | 1,150 | 1,100 | 1,140 | 456,000 |
| 1983/08/29 | 1,100 | 1,100 | 1,060 | 1,100 | 308,000 |
| 1983/08/27 | 1,080 | 1,150 | 1,050 | 1,050 | 847,000 |
| 1983/08/26 | 1,060 | 1,100 | 1,040 | 1,050 | 959,000 |
| 1983/08/25 | 1,030 | 1,040 | 1,000 | 1,000 | 296,000 |
| 1983/08/24 | 970 | 1,070 | 970 | 1,010 | 1,035,000 |
| 1983/08/23 | 965 | 989 | 951 | 970 | 226,000 |
| 1983/08/22 | 1,000 | 1,020 | 970 | 975 | 575,000 |
| 1983/08/20 | 960 | 999 | 941 | 990 | 740,000 |
| 1983/08/19 | 880 | 960 | 878 | 960 | 1,030,000 |
| 1983/08/18 | 859 | 902 | 856 | 870 | 498,000 |
| 1983/08/17 | 850 | 880 | 841 | 861 | 420,000 |
| 1983/08/16 | 859 | 859 | 837 | 850 | 81,000 |
| 1983/08/15 | 833 | 859 | 826 | 850 | 191,000 |
| 1983/08/12 | 810 | 853 | 809 | 853 | 255,000 |
| 1983/08/11 | 850 | 865 | 818 | 820 | 147,000 |
| 1983/08/10 | 863 | 890 | 828 | 848 | 554,000 |
| 1983/08/09 | 800 | 850 | 780 | 843 | 458,000 |
| 1983/08/08 | 814 | 825 | 785 | 790 | 119,000 |
| 1983/08/06 | 793 | 825 | 790 | 819 | 226,000 |
| 1983/08/05 | 770 | 829 | 761 | 790 | 544,000 |
| 1983/08/04 | 820 | 839 | 760 | 770 | 1,027,000 |
| 1983/08/03 | 886 | 918 | 845 | 860 | 515,000 |
| 1983/08/02 | 890 | 910 | 860 | 888 | 748,000 |
| 1983/08/01 | 925 | 950 | 890 | 910 | 1,388,000 |
| 1983/07/30 | 830 | 915 | 820 | 915 | 1,389,000 |
| 1983/07/29 | 740 | 838 | 740 | 815 | 1,839,000 |
| 1983/07/28 | 740 | 755 | 740 | 740 | 640,000 |
| 1983/07/27 | 750 | 760 | 740 | 740 | 1,659,000 |
| 1983/07/26 | 710 | 740 | 681 | 740 | 1,138,000 |
| 1983/07/25 | 730 | 740 | 700 | 700 | 1,345,000 |
| 1983/07/23 | 645 | 710 | 640 | 710 | 2,775,000 |
| 1983/07/22 | 587 | 650 | 587 | 649 | 2,446,000 |
| 1983/07/21 | 605 | 624 | 590 | 617 | 1,151,000 |
| 1983/07/20 | 580 | 600 | 555 | 600 | 784,000 |
| 1983/07/19 | 588 | 588 | 567 | 575 | 717,000 |
| 1983/07/18 | 594 | 609 | 560 | 568 | 1,441,000 |
| 1983/07/15 | 540 | 585 | 531 | 584 | 2,284,000 |
| 1983/07/14 | 513 | 540 | 506 | 535 | 1,305,000 |
| 1983/07/13 | 515 | 525 | 503 | 503 | 1,254,000 |
| 1983/07/12 | 489 | 510 | 480 | 505 | 570,000 |
| 1983/07/11 | 480 | 485 | 470 | 484 | 345,000 |
| 1983/07/09 | 500 | 505 | 482 | 490 | 972,000 |
| 1983/07/08 | 464 | 500 | 460 | 495 | 2,118,000 |
| 1983/07/07 | 469 | 469 | 452 | 460 | 520,000 |
| 1983/07/06 | 455 | 464 | 445 | 464 | 578,000 |
| 1983/07/05 | 435 | 460 | 430 | 455 | 592,000 |
| 1983/07/04 | 420 | 445 | 415 | 440 | 178,000 |
| 1983/07/02 | 410 | 420 | 405 | 415 | 95,000 |
| 1983/07/01 | 407 | 415 | 407 | 415 | 58,000 |
| 1983/06/30 | 411 | 411 | 405 | 408 | 190,000 |
| 1983/06/29 | 419 | 419 | 410 | 412 | 148,000 |
| 1983/06/28 | 425 | 425 | 415 | 415 | 86,000 |
| 1983/06/27 | 430 | 433 | 420 | 425 | 122,000 |
| 1983/06/25 | 432 | 437 | 420 | 435 | 210,000 |
| 1983/06/24 | 427 | 440 | 427 | 430 | 237,000 |
| 1983/06/23 | 475 | 479 | 435 | 452 | 1,264,000 |
| 1983/06/22 | 434 | 465 | 432 | 465 | 1,244,000 |
| 1983/06/21 | 426 | 434 | 425 | 432 | 154,000 |
| 1983/06/20 | 435 | 435 | 425 | 425 | 59,000 |
| 1983/06/17 | 435 | 435 | 425 | 434 | 176,000 |
| 1983/06/16 | 426 | 435 | 425 | 431 | 94,000 |
| 1983/06/15 | 440 | 444 | 430 | 435 | 92,000 |
| 1983/06/14 | 442 | 442 | 430 | 430 | 196,000 |
| 1983/06/13 | 444 | 447 | 435 | 439 | 168,000 |
| 1983/06/11 | 442 | 455 | 425 | 425 | 648,000 |
| 1983/06/10 | 420 | 441 | 416 | 439 | 256,000 |
| 1983/06/09 | 415 | 425 | 415 | 415 | 75,000 |
| 1983/06/08 | 415 | 429 | 415 | 416 | 88,000 |
| 1983/06/07 | 415 | 418 | 405 | 407 | 252,000 |
| 1983/06/06 | 438 | 438 | 415 | 415 | 111,000 |
| 1983/06/04 | 440 | 443 | 431 | 439 | 147,000 |
| 1983/06/03 | 410 | 454 | 405 | 443 | 648,000 |
| 1983/06/02 | 406 | 409 | 400 | 406 | 191,000 |
| 1983/06/01 | 418 | 420 | 406 | 406 | 171,000 |
| 1983/05/31 | 420 | 424 | 413 | 413 | 96,000 |
| 1983/05/30 | 426 | 427 | 414 | 420 | 65,000 |
| 1983/05/28 | 420 | 429 | 413 | 429 | 190,000 |
| 1983/05/27 | 420 | 424 | 413 | 416 | 127,000 |
| 1983/05/26 | 424 | 425 | 412 | 419 | 231,000 |
| 1983/05/25 | 430 | 451 | 411 | 429 | 931,000 |
| 1983/05/24 | 431 | 431 | 406 | 429 | 445,000 |
| 1983/05/23 | 415 | 438 | 410 | 426 | 691,000 |
| 1983/05/20 | 445 | 445 | 400 | 410 | 1,190,000 |
| 1983/05/19 | 444 | 457 | 435 | 440 | 990,000 |
| 1983/05/18 | 460 | 474 | 433 | 439 | 1,818,000 |
| 1983/05/17 | 410 | 455 | 403 | 450 | 1,910,000 |
| 1983/05/16 | 400 | 418 | 394 | 410 | 1,578,000 |
| 1983/05/14 | 383 | 396 | 371 | 395 | 786,000 |
| 1983/05/13 | 349 | 401 | 349 | 388 | 2,025,000 |
| 1983/05/12 | 322 | 342 | 320 | 342 | 861,000 |
| 1983/05/11 | 321 | 329 | 316 | 323 | 449,000 |
| 1983/05/10 | 310 | 323 | 309 | 318 | 278,000 |
| 1983/05/09 | 314 | 315 | 306 | 307 | 159,000 |
| 1983/05/07 | 300 | 310 | 299 | 310 | 29,000 |
| 1983/05/06 | 300 | 300 | 298 | 298 | 105,000 |
| 1983/05/04 | 300 | 305 | 300 | 300 | 32,000 |
| 1983/05/02 | 310 | 310 | 298 | 305 | 50,000 |
| 1983/04/30 | 305 | 310 | 305 | 306 | 22,000 |
| 1983/04/27 | 302 | 320 | 301 | 320 | 129,000 |
| 1983/04/26 | 319 | 319 | 300 | 302 | 129,000 |
| 1983/04/25 | 320 | 324 | 315 | 317 | 246,000 |
| 1983/04/23 | 316 | 325 | 315 | 324 | 458,000 |
| 1983/04/22 | 304 | 320 | 302 | 315 | 555,000 |
| 1983/04/21 | 290 | 309 | 290 | 301 | 155,000 |
| 1983/04/20 | 283 | 290 | 281 | 290 | 64,000 |
| 1983/04/19 | 286 | 287 | 282 | 282 | 38,000 |
| 1983/04/18 | 284 | 287 | 284 | 287 | 63,000 |
| 1983/04/15 | 289 | 289 | 284 | 288 | 64,000 |
| 1983/04/14 | 290 | 290 | 288 | 290 | 66,000 |
| 1983/04/13 | 290 | 290 | 288 | 288 | 27,000 |
| 1983/04/12 | 286 | 289 | 286 | 286 | 35,000 |
| 1983/04/11 | 286 | 286 | 286 | 286 | 25,000 |
| 1983/04/09 | 291 | 292 | 288 | 288 | 80,000 |
| 1983/04/08 | 294 | 294 | 290 | 290 | 44,000 |
| 1983/04/07 | 292 | 292 | 291 | 291 | 72,000 |
| 1983/04/06 | 292 | 295 | 290 | 292 | 53,000 |
| 1983/04/05 | 295 | 295 | 287 | 290 | 44,000 |
| 1983/04/04 | 292 | 295 | 290 | 290 | 55,000 |
| 1983/04/02 | 298 | 298 | 291 | 292 | 74,000 |
| 1983/04/01 | 300 | 305 | 296 | 299 | 101,000 |
| 1983/03/31 | 294 | 305 | 294 | 305 | 67,000 |
| 1983/03/30 | 297 | 298 | 294 | 296 | 85,000 |
| 1983/03/29 | 299 | 304 | 297 | 297 | 54,000 |
| 1983/03/28 | 305 | 310 | 298 | 298 | 117,000 |
| 1983/03/26 | 307 | 315 | 302 | 315 | 175,000 |
| 1983/03/25 | 317 | 321 | 306 | 311 | 491,000 |
| 1983/03/24 | 304 | 319 | 301 | 314 | 712,000 |
| 1983/03/23 | 291 | 304 | 290 | 304 | 675,000 |
| 1983/03/22 | 295 | 297 | 288 | 291 | 270,000 |
| 1983/03/18 | 285 | 299 | 285 | 292 | 1,219,000 |
| 1983/03/17 | 266 | 280 | 266 | 280 | 82,000 |
| 1983/03/16 | 278 | 279 | 270 | 270 | 137,000 |
| 1983/03/15 | 268 | 274 | 267 | 269 | 89,000 |
| 1983/03/14 | 274 | 280 | 272 | 272 | 57,000 |
| 1983/03/12 | 281 | 288 | 272 | 279 | 156,000 |
| 1983/03/11 | 285 | 292 | 269 | 280 | 448,000 |
| 1983/03/10 | 279 | 295 | 276 | 285 | 670,000 |
| 1983/03/09 | 273 | 274 | 267 | 274 | 105,000 |
| 1983/03/08 | 265 | 270 | 265 | 270 | 102,000 |
| 1983/03/07 | 271 | 276 | 266 | 266 | 84,000 |
| 1983/03/05 | 266 | 276 | 266 | 266 | 158,000 |
| 1983/03/04 | 268 | 270 | 251 | 251 | 119,000 |
| 1983/03/03 | 282 | 287 | 269 | 273 | 248,000 |
| 1983/03/02 | 278 | 297 | 276 | 289 | 1,284,000 |
| 1983/03/01 | 272 | 282 | 260 | 282 | 736,000 |
| 1983/02/28 | 260 | 274 | 255 | 274 | 668,000 |
| 1983/02/26 | 255 | 256 | 251 | 255 | 94,000 |
| 1983/02/25 | 250 | 258 | 250 | 255 | 165,000 |
| 1983/02/24 | 249 | 253 | 247 | 250 | 108,000 |
| 1983/02/23 | 245 | 250 | 245 | 246 | 71,000 |
| 1983/02/22 | 245 | 246 | 241 | 245 | 82,000 |
| 1983/02/21 | 250 | 250 | 240 | 245 | 84,000 |
| 1983/02/18 | 257 | 257 | 245 | 248 | 202,000 |
| 1983/02/17 | 262 | 265 | 255 | 258 | 594,000 |
| 1983/02/16 | 240 | 264 | 240 | 258 | 546,000 |
| 1983/02/15 | 233 | 239 | 233 | 239 | 97,000 |
| 1983/02/14 | 232 | 233 | 232 | 232 | 13,000 |
| 1983/02/12 | 233 | 234 | 233 | 234 | 14,000 |
| 1983/02/10 | 231 | 234 | 230 | 234 | 18,000 |
| 1983/02/09 | 231 | 231 | 230 | 230 | 18,000 |
| 1983/02/08 | 230 | 235 | 230 | 230 | 42,000 |
| 1983/02/07 | 232 | 232 | 228 | 231 | 26,000 |
| 1983/02/05 | 229 | 234 | 229 | 234 | 42,000 |
| 1983/02/04 | 230 | 231 | 228 | 231 | 37,000 |
| 1983/02/03 | 230 | 232 | 228 | 232 | 31,000 |
| 1983/02/02 | 228 | 234 | 228 | 232 | 79,000 |
| 1983/02/01 | 220 | 230 | 220 | 230 | 41,000 |
| 1983/01/31 | 220 | 220 | 219 | 219 | 11,000 |
| 1983/01/29 | 223 | 223 | 218 | 219 | 29,000 |
| 1983/01/28 | 220 | 225 | 219 | 219 | 13,000 |
| 1983/01/27 | 226 | 226 | 219 | 219 | 13,000 |
| 1983/01/26 | 218 | 229 | 218 | 229 | 56,000 |
| 1983/01/25 | 220 | 220 | 218 | 218 | 43,000 |
| 1983/01/24 | 220 | 220 | 220 | 220 | 33,000 |
| 1983/01/22 | 220 | 220 | 220 | 220 | 7,000 |
| 1983/01/21 | 222 | 224 | 220 | 220 | 19,000 |
| 1983/01/19 | 222 | 224 | 222 | 222 | 16,000 |
| 1983/01/18 | 220 | 220 | 220 | 220 | 7,000 |
| 1983/01/17 | 221 | 221 | 220 | 221 | 17,000 |
| 1983/01/14 | 221 | 221 | 220 | 220 | 20,000 |
| 1983/01/13 | 221 | 227 | 221 | 225 | 13,000 |
| 1983/01/12 | 227 | 227 | 223 | 223 | 12,000 |
| 1983/01/11 | 223 | 230 | 223 | 230 | 97,000 |
| 1983/01/10 | 220 | 225 | 216 | 225 | 25,000 |
| 1983/01/08 | 216 | 216 | 215 | 215 | 14,000 |
| 1983/01/07 | 216 | 216 | 215 | 216 | 41,000 |
| 1983/01/06 | 210 | 215 | 210 | 215 | 28,000 |
| 1983/01/05 | 210 | 212 | 210 | 210 | 23,000 |
| 1983/01/04 | 210 | 210 | 207 | 210 | 13,000 |