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 |
---|---|---|---|---|---|
1988/12/28 | 649 | 650 | 640 | 640 | 10,000 |
1988/12/27 | 643 | 650 | 642 | 650 | 7,000 |
1988/12/26 | 642 | 650 | 641 | 641 | 10,000 |
1988/12/24 | 640 | 645 | 640 | 641 | 17,000 |
1988/12/23 | 645 | 645 | 645 | 645 | 6,000 |
1988/12/22 | 650 | 650 | 645 | 650 | 15,000 |
1988/12/21 | 660 | 660 | 640 | 640 | 21,000 |
1988/12/20 | 670 | 670 | 660 | 660 | 6,000 |
1988/12/19 | 670 | 670 | 670 | 670 | 8,000 |
1988/12/16 | 680 | 690 | 670 | 670 | 21,000 |
1988/12/15 | 699 | 699 | 680 | 690 | 56,000 |
1988/12/14 | 680 | 700 | 670 | 700 | 80,000 |
1988/12/13 | 660 | 670 | 660 | 670 | 60,000 |
1988/12/12 | 660 | 660 | 640 | 640 | 26,000 |
1988/12/09 | 645 | 660 | 642 | 660 | 20,000 |
1988/12/08 | 660 | 660 | 641 | 641 | 14,000 |
1988/12/07 | 660 | 660 | 640 | 650 | 19,000 |
1988/12/06 | 650 | 660 | 650 | 660 | 15,000 |
1988/12/05 | 655 | 660 | 630 | 650 | 29,000 |
1988/12/03 | 650 | 664 | 650 | 655 | 14,000 |
1988/12/02 | 648 | 649 | 630 | 649 | 23,000 |
1988/12/01 | 650 | 651 | 650 | 651 | 21,000 |
1988/11/30 | 663 | 668 | 655 | 665 | 18,000 |
1988/11/29 | 650 | 650 | 650 | 650 | 14,000 |
1988/11/28 | 695 | 695 | 684 | 684 | 32,000 |
1988/11/26 | 675 | 705 | 670 | 695 | 61,000 |
1988/11/25 | 655 | 675 | 655 | 675 | 62,000 |
1988/11/24 | 661 | 668 | 647 | 665 | 26,000 |
1988/11/22 | 645 | 670 | 640 | 660 | 59,000 |
1988/11/21 | 635 | 645 | 630 | 645 | 37,000 |
1988/11/18 | 615 | 625 | 615 | 625 | 29,000 |
1988/11/17 | 611 | 611 | 610 | 610 | 3,000 |
1988/11/16 | 615 | 615 | 605 | 605 | 13,000 |
1988/11/15 | 616 | 620 | 602 | 602 | 14,000 |
1988/11/14 | 596 | 615 | 596 | 602 | 7,000 |
1988/11/11 | 593 | 600 | 593 | 595 | 28,000 |
1988/11/10 | 606 | 606 | 591 | 600 | 29,000 |
1988/11/09 | 615 | 615 | 606 | 606 | 11,000 |
1988/11/08 | 605 | 610 | 591 | 591 | 17,000 |
1988/11/07 | 610 | 615 | 605 | 615 | 20,000 |
1988/11/04 | 625 | 625 | 612 | 620 | 16,000 |
1988/11/02 | 630 | 630 | 615 | 615 | 23,000 |
1988/11/01 | 604 | 605 | 600 | 600 | 17,000 |
1988/10/31 | 610 | 610 | 600 | 609 | 15,000 |
1988/10/29 | 595 | 605 | 590 | 590 | 28,000 |
1988/10/27 | 601 | 601 | 585 | 585 | 49,000 |
1988/10/26 | 605 | 605 | 600 | 601 | 11,000 |
1988/10/25 | 600 | 605 | 600 | 600 | 7,000 |
1988/10/24 | 600 | 610 | 600 | 600 | 7,000 |
1988/10/22 | 600 | 615 | 595 | 600 | 11,000 |
1988/10/21 | 600 | 605 | 590 | 600 | 12,000 |
1988/10/20 | 605 | 605 | 602 | 602 | 13,000 |
1988/10/19 | 610 | 610 | 605 | 605 | 16,000 |
1988/10/18 | 605 | 625 | 601 | 625 | 6,000 |
1988/10/17 | 605 | 605 | 605 | 605 | 6,000 |
1988/10/14 | 606 | 616 | 605 | 610 | 13,000 |
1988/10/13 | 605 | 605 | 600 | 603 | 23,000 |
1988/10/12 | 625 | 625 | 625 | 625 | 5,000 |
1988/10/11 | 624 | 625 | 624 | 625 | 2,000 |
1988/10/07 | 634 | 636 | 634 | 634 | 5,000 |
1988/10/06 | 611 | 630 | 611 | 630 | 2,000 |
1988/10/05 | 606 | 606 | 606 | 606 | 15,000 |
1988/10/04 | 616 | 616 | 610 | 611 | 8,000 |
1988/10/03 | 630 | 630 | 616 | 616 | 4,000 |
1988/10/01 | 616 | 616 | 616 | 616 | 3,000 |
1988/09/30 | 649 | 649 | 629 | 639 | 6,000 |
1988/09/29 | 631 | 649 | 630 | 649 | 8,000 |
1988/09/27 | 608 | 620 | 608 | 610 | 9,000 |
1988/09/26 | 605 | 606 | 605 | 606 | 29,000 |
1988/09/24 | 631 | 640 | 629 | 629 | 26,000 |
1988/09/22 | 644 | 645 | 630 | 630 | 20,000 |
1988/09/21 | 605 | 606 | 605 | 606 | 634,000 |
1988/09/20 | 645 | 645 | 625 | 625 | 22,000 |
1988/09/19 | 650 | 650 | 646 | 646 | 6,000 |
1988/09/14 | 650 | 650 | 645 | 650 | 9,000 |
1988/09/13 | 650 | 650 | 645 | 645 | 4,000 |
1988/09/12 | 650 | 650 | 645 | 650 | 7,000 |
1988/09/09 | 650 | 650 | 650 | 650 | 6,000 |
1988/09/08 | 650 | 670 | 640 | 670 | 15,000 |
1988/09/07 | 660 | 660 | 650 | 654 | 13,000 |
1988/09/06 | 690 | 690 | 672 | 672 | 18,000 |
1988/09/05 | 695 | 700 | 695 | 700 | 24,000 |
1988/09/03 | 685 | 699 | 685 | 685 | 55,000 |
1988/09/02 | 685 | 700 | 678 | 700 | 70,000 |
1988/09/01 | 669 | 680 | 665 | 679 | 67,000 |
1988/08/31 | 673 | 680 | 670 | 680 | 10,000 |
1988/08/30 | 676 | 680 | 655 | 660 | 40,000 |
1988/08/29 | 666 | 691 | 666 | 675 | 36,000 |
1988/08/27 | 650 | 662 | 650 | 662 | 12,000 |
1988/08/26 | 632 | 650 | 632 | 650 | 27,000 |
1988/08/25 | 635 | 635 | 631 | 631 | 13,000 |
1988/08/24 | 636 | 640 | 636 | 640 | 15,000 |
1988/08/23 | 640 | 640 | 630 | 633 | 69,000 |
1988/08/22 | 640 | 646 | 640 | 640 | 13,000 |
1988/08/19 | 640 | 645 | 630 | 630 | 23,000 |
1988/08/18 | 640 | 650 | 635 | 649 | 22,000 |
1988/08/17 | 650 | 650 | 630 | 630 | 7,000 |
1988/08/16 | 652 | 652 | 651 | 652 | 4,000 |
1988/08/15 | 660 | 660 | 650 | 650 | 16,000 |
1988/08/12 | 653 | 660 | 653 | 660 | 5,000 |
1988/08/11 | 656 | 656 | 651 | 653 | 13,000 |
1988/08/10 | 656 | 656 | 656 | 656 | 4,000 |
1988/08/09 | 655 | 656 | 655 | 656 | 13,000 |
1988/08/08 | 659 | 665 | 651 | 665 | 21,000 |
1988/08/06 | 659 | 659 | 650 | 650 | 11,000 |
1988/08/05 | 670 | 671 | 670 | 671 | 6,000 |
1988/08/04 | 668 | 670 | 667 | 670 | 17,000 |
1988/07/30 | 698 | 698 | 698 | 698 | 1,000 |
1988/07/29 | 700 | 700 | 699 | 700 | 44,000 |
1988/07/28 | 650 | 695 | 650 | 695 | 53,000 |
1988/07/27 | 655 | 680 | 655 | 675 | 43,000 |
1988/07/26 | 650 | 652 | 650 | 651 | 12,000 |
1988/07/25 | 660 | 680 | 655 | 680 | 25,000 |
1988/07/23 | 660 | 660 | 650 | 650 | 9,000 |
1988/07/22 | 668 | 670 | 660 | 660 | 38,000 |
1988/07/21 | 680 | 680 | 666 | 666 | 16,000 |
1988/07/20 | 665 | 666 | 665 | 666 | 8,000 |
1988/07/19 | 690 | 690 | 660 | 660 | 15,000 |
1988/07/18 | 681 | 681 | 680 | 680 | 15,000 |
1988/07/15 | 685 | 685 | 675 | 685 | 24,000 |
1988/07/14 | 686 | 686 | 685 | 685 | 29,000 |
1988/07/13 | 687 | 699 | 686 | 686 | 16,000 |
1988/07/12 | 698 | 699 | 686 | 686 | 13,000 |
1988/07/11 | 680 | 700 | 680 | 685 | 18,000 |
1988/07/08 | 685 | 685 | 680 | 680 | 15,000 |
1988/07/07 | 690 | 690 | 685 | 685 | 35,000 |
1988/07/06 | 691 | 699 | 686 | 686 | 34,000 |
1988/07/05 | 689 | 690 | 685 | 690 | 16,000 |
1988/07/04 | 696 | 700 | 690 | 699 | 20,000 |
1988/07/02 | 690 | 700 | 690 | 691 | 22,000 |
1988/07/01 | 700 | 705 | 690 | 690 | 52,000 |
1988/06/30 | 709 | 710 | 685 | 700 | 65,000 |
1988/06/29 | 715 | 715 | 704 | 705 | 16,000 |
1988/06/28 | 715 | 715 | 705 | 706 | 25,000 |
1988/06/27 | 707 | 710 | 707 | 710 | 26,000 |
1988/06/25 | 720 | 723 | 712 | 713 | 22,000 |
1988/06/24 | 738 | 739 | 720 | 720 | 41,000 |
1988/06/23 | 730 | 739 | 713 | 739 | 97,000 |
1988/06/22 | 715 | 730 | 711 | 730 | 76,000 |
1988/06/21 | 713 | 720 | 713 | 716 | 27,000 |
1988/06/20 | 721 | 721 | 717 | 717 | 19,000 |
1988/06/17 | 725 | 725 | 705 | 711 | 46,000 |
1988/06/16 | 726 | 730 | 711 | 725 | 68,000 |
1988/06/15 | 737 | 737 | 726 | 735 | 26,000 |
1988/06/14 | 739 | 740 | 725 | 726 | 38,000 |
1988/06/13 | 735 | 739 | 731 | 732 | 52,000 |
1988/06/10 | 730 | 730 | 720 | 726 | 42,000 |
1988/06/09 | 740 | 741 | 730 | 730 | 39,000 |
1988/06/08 | 732 | 740 | 730 | 734 | 37,000 |
1988/06/07 | 749 | 749 | 730 | 731 | 64,000 |
1988/06/06 | 726 | 747 | 722 | 730 | 68,000 |
1988/06/04 | 735 | 740 | 725 | 726 | 28,000 |
1988/06/03 | 734 | 735 | 726 | 728 | 30,000 |
1988/06/02 | 728 | 740 | 722 | 734 | 32,000 |
1988/06/01 | 731 | 735 | 710 | 720 | 63,000 |
1988/05/31 | 735 | 740 | 732 | 733 | 47,000 |
1988/05/30 | 730 | 731 | 730 | 731 | 33,000 |
1988/05/28 | 740 | 740 | 732 | 732 | 58,000 |
1988/05/27 | 750 | 750 | 735 | 745 | 86,000 |
1988/05/26 | 750 | 750 | 731 | 731 | 66,000 |
1988/05/25 | 740 | 765 | 730 | 765 | 113,000 |
1988/05/24 | 780 | 780 | 740 | 740 | 170,000 |
1988/05/23 | 795 | 795 | 760 | 775 | 449,000 |
1988/05/20 | 737 | 790 | 730 | 775 | 830,000 |
1988/05/19 | 707 | 750 | 700 | 743 | 430,000 |
1988/05/18 | 700 | 705 | 699 | 702 | 50,000 |
1988/05/17 | 700 | 700 | 696 | 698 | 42,000 |
1988/05/16 | 704 | 705 | 690 | 690 | 65,000 |
1988/05/13 | 689 | 704 | 685 | 701 | 48,000 |
1988/05/12 | 681 | 689 | 680 | 683 | 23,000 |
1988/05/11 | 700 | 701 | 680 | 680 | 87,000 |
1988/05/10 | 700 | 710 | 689 | 689 | 49,000 |
1988/05/09 | 705 | 705 | 690 | 700 | 59,000 |
1988/05/07 | 711 | 711 | 686 | 686 | 39,000 |
1988/05/06 | 711 | 711 | 701 | 703 | 40,000 |
1988/05/02 | 705 | 710 | 700 | 701 | 64,000 |
1988/04/30 | 700 | 705 | 700 | 701 | 27,000 |
1988/04/28 | 693 | 695 | 685 | 690 | 75,000 |
1988/04/27 | 700 | 700 | 683 | 683 | 62,000 |
1988/04/26 | 710 | 710 | 680 | 682 | 28,000 |
1988/04/25 | 696 | 702 | 696 | 700 | 48,000 |
1988/04/23 | 720 | 724 | 690 | 692 | 111,000 |
1988/04/22 | 710 | 725 | 710 | 720 | 427,000 |
1988/04/21 | 685 | 685 | 673 | 680 | 64,000 |
1988/04/20 | 675 | 685 | 670 | 671 | 76,000 |
1988/04/19 | 685 | 685 | 675 | 680 | 18,000 |
1988/04/18 | 681 | 690 | 681 | 685 | 42,000 |
1988/04/15 | 676 | 690 | 675 | 690 | 35,000 |
1988/04/14 | 682 | 685 | 676 | 680 | 46,000 |
1988/04/13 | 690 | 690 | 677 | 677 | 30,000 |
1988/04/12 | 690 | 699 | 675 | 675 | 79,000 |
1988/04/11 | 681 | 696 | 681 | 696 | 12,000 |
1988/04/08 | 710 | 710 | 679 | 679 | 76,000 |
1988/04/07 | 680 | 685 | 674 | 675 | 51,000 |
1988/04/06 | 695 | 710 | 691 | 710 | 59,000 |
1988/04/05 | 701 | 713 | 700 | 713 | 152,000 |
1988/04/04 | 664 | 730 | 664 | 721 | 304,000 |
1988/04/02 | 671 | 680 | 663 | 663 | 18,000 |
1988/04/01 | 665 | 667 | 662 | 662 | 10,000 |
1988/03/31 | 670 | 671 | 661 | 665 | 14,000 |
1988/03/30 | 655 | 680 | 655 | 680 | 36,000 |
1988/03/29 | 650 | 656 | 640 | 655 | 26,000 |
1988/03/28 | 650 | 653 | 640 | 653 | 26,000 |
1988/03/26 | 650 | 655 | 640 | 640 | 29,000 |
1988/03/25 | 656 | 656 | 651 | 651 | 19,000 |
1988/03/24 | 667 | 667 | 655 | 655 | 95,000 |
1988/03/23 | 660 | 665 | 657 | 665 | 30,000 |
1988/03/22 | 658 | 660 | 655 | 660 | 29,000 |
1988/03/18 | 660 | 660 | 658 | 658 | 38,000 |
1988/03/17 | 662 | 665 | 662 | 662 | 16,000 |
1988/03/16 | 667 | 667 | 663 | 663 | 40,000 |
1988/03/15 | 664 | 670 | 662 | 666 | 25,000 |
1988/03/14 | 662 | 665 | 660 | 662 | 28,000 |
1988/03/11 | 670 | 670 | 660 | 660 | 39,000 |
1988/03/10 | 675 | 680 | 665 | 665 | 60,000 |
1988/03/09 | 699 | 700 | 670 | 675 | 48,000 |
1988/03/08 | 692 | 703 | 690 | 690 | 26,000 |
1988/03/07 | 685 | 686 | 675 | 676 | 13,000 |
1988/03/05 | 682 | 682 | 666 | 666 | 28,000 |
1988/03/04 | 690 | 700 | 675 | 682 | 29,000 |
1988/03/03 | 710 | 710 | 685 | 690 | 46,000 |
1988/03/02 | 720 | 721 | 695 | 700 | 111,000 |
1988/03/01 | 708 | 730 | 700 | 721 | 313,000 |
1988/02/29 | 666 | 700 | 666 | 698 | 52,000 |
1988/02/27 | 667 | 681 | 666 | 669 | 39,000 |
1988/02/26 | 665 | 665 | 665 | 665 | 30,000 |
1988/02/25 | 666 | 667 | 665 | 665 | 30,000 |
1988/02/24 | 680 | 680 | 661 | 665 | 37,000 |
1988/02/23 | 661 | 671 | 660 | 665 | 41,000 |
1988/02/22 | 670 | 675 | 660 | 660 | 32,000 |
1988/02/19 | 666 | 680 | 666 | 668 | 22,000 |
1988/02/18 | 685 | 685 | 665 | 665 | 33,000 |
1988/02/17 | 676 | 686 | 665 | 665 | 39,000 |
1988/02/16 | 661 | 686 | 661 | 671 | 55,000 |
1988/02/15 | 690 | 690 | 650 | 660 | 36,000 |
1988/02/12 | 695 | 695 | 686 | 686 | 20,000 |
1988/02/10 | 700 | 700 | 695 | 695 | 46,000 |
1988/02/09 | 709 | 709 | 700 | 700 | 55,000 |
1988/02/08 | 710 | 710 | 702 | 704 | 43,000 |
1988/02/06 | 709 | 710 | 700 | 710 | 64,000 |
1988/02/05 | 710 | 710 | 696 | 701 | 42,000 |
1988/02/04 | 696 | 715 | 696 | 710 | 80,000 |
1988/02/03 | 686 | 690 | 685 | 686 | 68,000 |
1988/02/02 | 691 | 700 | 686 | 690 | 30,000 |
1988/02/01 | 708 | 708 | 690 | 690 | 21,000 |
1988/01/30 | 700 | 708 | 695 | 708 | 28,000 |
1988/01/29 | 720 | 720 | 700 | 700 | 109,000 |
1988/01/28 | 684 | 719 | 674 | 719 | 139,000 |
1988/01/27 | 673 | 685 | 673 | 676 | 26,000 |
1988/01/26 | 680 | 680 | 670 | 673 | 45,000 |
1988/01/25 | 676 | 685 | 660 | 660 | 45,000 |
1988/01/23 | 668 | 673 | 666 | 666 | 40,000 |
1988/01/22 | 680 | 680 | 666 | 678 | 14,000 |
1988/01/21 | 679 | 680 | 662 | 662 | 46,000 |
1988/01/20 | 709 | 710 | 681 | 681 | 63,000 |
1988/01/19 | 720 | 722 | 706 | 708 | 137,000 |
1988/01/18 | 721 | 728 | 710 | 717 | 167,000 |
1988/01/14 | 709 | 722 | 698 | 711 | 265,000 |
1988/01/13 | 730 | 730 | 691 | 710 | 304,000 |
1988/01/12 | 680 | 720 | 665 | 720 | 552,000 |
1988/01/11 | 610 | 684 | 600 | 681 | 188,000 |
1988/01/08 | 601 | 620 | 595 | 620 | 81,000 |
1988/01/07 | 592 | 600 | 590 | 600 | 57,000 |
1988/01/06 | 596 | 600 | 585 | 585 | 56,000 |
1988/01/05 | 609 | 609 | 595 | 597 | 54,000 |