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 |
---|---|---|---|---|---|
1994/12/30 | 370 | 370 | 367 | 370 | 25,000 |
1994/12/29 | 364 | 370 | 364 | 370 | 6,000 |
1994/12/28 | 375 | 375 | 373 | 373 | 40,000 |
1994/12/27 | 359 | 380 | 359 | 373 | 60,000 |
1994/12/26 | 353 | 356 | 353 | 354 | 19,000 |
1994/12/22 | 345 | 353 | 345 | 346 | 26,000 |
1994/12/21 | 333 | 346 | 330 | 345 | 14,000 |
1994/12/20 | 330 | 333 | 325 | 333 | 15,000 |
1994/12/19 | 330 | 330 | 325 | 330 | 27,000 |
1994/12/16 | 332 | 332 | 330 | 331 | 9,000 |
1994/12/15 | 330 | 330 | 327 | 330 | 11,000 |
1994/12/14 | 325 | 330 | 325 | 330 | 14,000 |
1994/12/13 | 331 | 331 | 325 | 330 | 10,000 |
1994/12/12 | 330 | 330 | 320 | 330 | 32,000 |
1994/12/09 | 333 | 335 | 330 | 333 | 41,000 |
1994/12/08 | 345 | 345 | 331 | 333 | 15,000 |
1994/12/07 | 360 | 360 | 350 | 351 | 8,000 |
1994/12/06 | 369 | 369 | 369 | 369 | 2,000 |
1994/12/05 | 369 | 370 | 368 | 369 | 32,000 |
1994/12/02 | 366 | 366 | 350 | 359 | 10,000 |
1994/12/01 | 370 | 375 | 362 | 369 | 35,000 |
1994/11/30 | 345 | 372 | 345 | 367 | 72,000 |
1994/11/29 | 335 | 344 | 334 | 344 | 22,000 |
1994/11/28 | 331 | 340 | 320 | 320 | 34,000 |
1994/11/25 | 314 | 323 | 310 | 323 | 52,000 |
1994/11/24 | 330 | 336 | 319 | 319 | 32,000 |
1994/11/22 | 346 | 350 | 330 | 330 | 21,000 |
1994/11/21 | 360 | 365 | 345 | 345 | 30,000 |
1994/11/18 | 356 | 360 | 352 | 353 | 24,000 |
1994/11/17 | 375 | 375 | 352 | 356 | 23,000 |
1994/11/16 | 375 | 375 | 370 | 375 | 21,000 |
1994/11/15 | 355 | 365 | 355 | 364 | 23,000 |
1994/11/14 | 370 | 370 | 350 | 354 | 40,000 |
1994/11/11 | 375 | 375 | 370 | 372 | 17,000 |
1994/11/10 | 385 | 385 | 367 | 367 | 219,000 |
1994/11/09 | 390 | 390 | 379 | 385 | 50,000 |
1994/11/08 | 386 | 390 | 386 | 386 | 65,000 |
1994/11/07 | 416 | 416 | 385 | 386 | 81,000 |
1994/11/04 | 425 | 430 | 415 | 415 | 33,000 |
1994/11/02 | 420 | 430 | 420 | 425 | 56,000 |
1994/11/01 | 435 | 435 | 420 | 421 | 119,000 |
1994/10/31 | 421 | 450 | 420 | 430 | 236,000 |
1994/10/28 | 409 | 409 | 409 | 409 | 199,000 |
1994/10/27 | 490 | 530 | 490 | 491 | 847,000 |
1994/10/26 | 434 | 470 | 434 | 470 | 855,000 |
1994/10/25 | 415 | 440 | 413 | 429 | 931,000 |
1994/10/24 | 390 | 407 | 385 | 400 | 646,000 |
1994/10/21 | 380 | 382 | 378 | 378 | 107,000 |
1994/10/20 | 377 | 378 | 368 | 378 | 44,000 |
1994/10/19 | 380 | 381 | 378 | 378 | 57,000 |
1994/10/18 | 380 | 384 | 378 | 381 | 114,000 |
1994/10/17 | 372 | 386 | 371 | 385 | 209,000 |
1994/10/14 | 350 | 372 | 350 | 372 | 106,000 |
1994/10/13 | 340 | 350 | 340 | 350 | 57,000 |
1994/10/12 | 330 | 335 | 325 | 335 | 60,000 |
1994/10/11 | 325 | 326 | 323 | 326 | 57,000 |
1994/10/07 | 320 | 320 | 318 | 320 | 39,000 |
1994/10/06 | 325 | 325 | 318 | 320 | 62,000 |
1994/10/05 | 320 | 320 | 320 | 320 | 12,000 |
1994/10/04 | 320 | 320 | 320 | 320 | 8,000 |
1994/10/03 | 326 | 330 | 326 | 330 | 4,000 |
1994/09/29 | 306 | 306 | 306 | 306 | 5,000 |
1994/09/28 | 315 | 315 | 305 | 307 | 5,000 |
1994/09/27 | 318 | 318 | 318 | 318 | 2,000 |
1994/09/26 | 306 | 306 | 305 | 306 | 13,000 |
1994/09/22 | 306 | 306 | 306 | 306 | 2,000 |
1994/09/21 | 302 | 305 | 301 | 305 | 19,000 |
1994/09/20 | 300 | 301 | 300 | 301 | 17,000 |
1994/09/19 | 300 | 300 | 300 | 300 | 7,000 |
1994/09/16 | 302 | 303 | 302 | 302 | 14,000 |
1994/09/14 | 306 | 306 | 302 | 302 | 14,000 |
1994/09/13 | 315 | 315 | 313 | 313 | 6,000 |
1994/09/12 | 320 | 322 | 315 | 315 | 12,000 |
1994/09/09 | 320 | 325 | 320 | 324 | 23,000 |
1994/09/08 | 325 | 325 | 325 | 325 | 1,000 |
1994/09/07 | 325 | 329 | 324 | 329 | 9,000 |
1994/09/06 | 335 | 335 | 330 | 330 | 7,000 |
1994/09/05 | 344 | 344 | 340 | 344 | 9,000 |
1994/09/02 | 345 | 345 | 340 | 340 | 9,000 |
1994/09/01 | 345 | 346 | 345 | 346 | 8,000 |
1994/08/29 | 344 | 349 | 344 | 349 | 2,000 |
1994/08/26 | 350 | 350 | 349 | 349 | 4,000 |
1994/08/23 | 360 | 360 | 350 | 350 | 4,000 |
1994/08/22 | 362 | 362 | 360 | 360 | 3,000 |
1994/08/19 | 366 | 366 | 362 | 365 | 11,000 |
1994/08/18 | 370 | 370 | 368 | 368 | 5,000 |
1994/08/17 | 366 | 370 | 366 | 370 | 3,000 |
1994/08/16 | 370 | 371 | 370 | 371 | 4,000 |
1994/08/12 | 350 | 350 | 350 | 350 | 4,000 |
1994/08/11 | 345 | 350 | 345 | 350 | 6,000 |
1994/08/10 | 345 | 345 | 340 | 345 | 6,000 |
1994/08/09 | 343 | 343 | 343 | 343 | 2,000 |
1994/08/08 | 342 | 342 | 340 | 340 | 16,000 |
1994/08/05 | 352 | 352 | 351 | 351 | 6,000 |
1994/08/04 | 354 | 357 | 354 | 357 | 5,000 |
1994/08/03 | 350 | 353 | 350 | 353 | 8,000 |
1994/08/02 | 351 | 351 | 350 | 350 | 5,000 |
1994/08/01 | 352 | 353 | 351 | 351 | 9,000 |
1994/07/29 | 350 | 350 | 350 | 350 | 3,000 |
1994/07/28 | 351 | 351 | 350 | 350 | 11,000 |
1994/07/27 | 365 | 365 | 350 | 350 | 6,000 |
1994/07/26 | 370 | 370 | 368 | 368 | 3,000 |
1994/07/25 | 372 | 378 | 370 | 374 | 6,000 |
1994/07/22 | 372 | 379 | 370 | 372 | 12,000 |
1994/07/21 | 380 | 380 | 375 | 375 | 8,000 |
1994/07/20 | 388 | 388 | 368 | 368 | 14,000 |
1994/07/19 | 382 | 388 | 382 | 388 | 8,000 |
1994/07/18 | 375 | 381 | 368 | 381 | 16,000 |
1994/07/15 | 380 | 380 | 375 | 375 | 10,000 |
1994/07/14 | 371 | 372 | 370 | 372 | 7,000 |
1994/07/13 | 368 | 370 | 368 | 368 | 9,000 |
1994/07/12 | 377 | 377 | 370 | 370 | 9,000 |
1994/07/11 | 384 | 384 | 380 | 380 | 8,000 |
1994/07/08 | 389 | 389 | 385 | 385 | 10,000 |
1994/07/07 | 389 | 389 | 389 | 389 | 3,000 |
1994/07/06 | 397 | 399 | 389 | 389 | 6,000 |
1994/07/05 | 386 | 391 | 386 | 387 | 11,000 |
1994/07/04 | 387 | 387 | 386 | 387 | 5,000 |
1994/07/01 | 385 | 386 | 385 | 386 | 2,000 |
1994/06/30 | 384 | 390 | 384 | 390 | 9,000 |
1994/06/29 | 393 | 393 | 393 | 393 | 4,000 |
1994/06/28 | 389 | 400 | 389 | 400 | 8,000 |
1994/06/27 | 394 | 394 | 390 | 390 | 11,000 |
1994/06/24 | 410 | 415 | 405 | 405 | 27,000 |
1994/06/23 | 395 | 409 | 395 | 409 | 17,000 |
1994/06/22 | 386 | 390 | 385 | 390 | 16,000 |
1994/06/21 | 407 | 407 | 396 | 396 | 20,000 |
1994/06/20 | 415 | 415 | 410 | 410 | 42,000 |
1994/06/17 | 408 | 413 | 407 | 412 | 27,000 |
1994/06/16 | 406 | 410 | 405 | 407 | 13,000 |
1994/06/15 | 406 | 410 | 404 | 404 | 16,000 |
1994/06/14 | 403 | 405 | 403 | 405 | 19,000 |
1994/06/13 | 413 | 413 | 400 | 401 | 28,000 |
1994/06/10 | 415 | 418 | 405 | 412 | 44,000 |
1994/06/09 | 400 | 411 | 395 | 410 | 55,000 |
1994/06/08 | 390 | 393 | 384 | 391 | 29,000 |
1994/06/07 | 377 | 389 | 377 | 389 | 12,000 |
1994/06/06 | 385 | 390 | 373 | 373 | 20,000 |
1994/06/03 | 389 | 389 | 381 | 385 | 11,000 |
1994/06/02 | 375 | 385 | 375 | 384 | 37,000 |
1994/06/01 | 372 | 380 | 372 | 379 | 24,000 |
1994/05/31 | 380 | 380 | 371 | 372 | 14,000 |
1994/05/30 | 375 | 380 | 370 | 380 | 30,000 |
1994/05/27 | 367 | 370 | 367 | 370 | 13,000 |
1994/05/26 | 370 | 370 | 367 | 367 | 2,000 |
1994/05/25 | 370 | 375 | 370 | 370 | 14,000 |
1994/05/24 | 374 | 375 | 374 | 374 | 11,000 |
1994/05/23 | 368 | 375 | 364 | 364 | 16,000 |
1994/05/20 | 361 | 368 | 361 | 368 | 5,000 |
1994/05/19 | 361 | 370 | 361 | 365 | 10,000 |
1994/05/18 | 361 | 361 | 360 | 360 | 7,000 |
1994/05/17 | 365 | 366 | 361 | 366 | 3,000 |
1994/05/16 | 360 | 370 | 360 | 370 | 9,000 |
1994/05/13 | 366 | 370 | 366 | 370 | 7,000 |
1994/05/11 | 365 | 375 | 365 | 373 | 11,000 |
1994/05/10 | 375 | 375 | 361 | 361 | 9,000 |
1994/05/09 | 365 | 375 | 365 | 375 | 5,000 |
1994/05/06 | 365 | 365 | 365 | 365 | 4,000 |
1994/05/02 | 382 | 382 | 365 | 365 | 19,000 |
1994/04/28 | 369 | 380 | 369 | 380 | 21,000 |
1994/04/27 | 353 | 369 | 351 | 369 | 19,000 |
1994/04/26 | 351 | 351 | 351 | 351 | 3,000 |
1994/04/25 | 360 | 365 | 360 | 360 | 8,000 |
1994/04/22 | 361 | 361 | 360 | 360 | 17,000 |
1994/04/21 | 360 | 361 | 360 | 361 | 8,000 |
1994/04/20 | 373 | 373 | 370 | 370 | 13,000 |
1994/04/19 | 375 | 378 | 375 | 378 | 7,000 |
1994/04/18 | 375 | 379 | 371 | 371 | 13,000 |
1994/04/15 | 380 | 384 | 380 | 380 | 13,000 |
1994/04/14 | 382 | 386 | 381 | 385 | 17,000 |
1994/04/13 | 375 | 386 | 375 | 380 | 61,000 |
1994/04/12 | 380 | 380 | 370 | 370 | 44,000 |
1994/04/11 | 370 | 380 | 366 | 378 | 31,000 |
1994/04/08 | 365 | 368 | 350 | 350 | 24,000 |
1994/04/07 | 359 | 360 | 354 | 360 | 6,000 |
1994/04/06 | 368 | 368 | 356 | 356 | 17,000 |
1994/04/05 | 350 | 360 | 350 | 360 | 7,000 |
1994/04/04 | 345 | 345 | 337 | 338 | 20,000 |
1994/04/01 | 336 | 345 | 336 | 345 | 14,000 |
1994/03/31 | 336 | 336 | 335 | 335 | 12,000 |
1994/03/30 | 339 | 340 | 335 | 335 | 5,000 |
1994/03/29 | 355 | 359 | 346 | 346 | 9,000 |
1994/03/28 | 347 | 350 | 345 | 350 | 17,000 |
1994/03/25 | 345 | 354 | 342 | 342 | 41,000 |
1994/03/24 | 345 | 349 | 344 | 345 | 14,000 |
1994/03/23 | 350 | 355 | 350 | 350 | 16,000 |
1994/03/22 | 365 | 365 | 350 | 350 | 8,000 |
1994/03/18 | 362 | 367 | 352 | 360 | 19,000 |
1994/03/17 | 365 | 380 | 362 | 362 | 63,000 |
1994/03/16 | 340 | 364 | 340 | 364 | 31,000 |
1994/03/15 | 335 | 340 | 335 | 335 | 11,000 |
1994/03/14 | 329 | 335 | 329 | 335 | 11,000 |
1994/03/11 | 331 | 331 | 325 | 325 | 15,000 |
1994/03/10 | 325 | 330 | 325 | 329 | 8,000 |
1994/03/09 | 326 | 329 | 320 | 325 | 18,000 |
1994/03/08 | 325 | 325 | 315 | 315 | 21,000 |
1994/03/07 | 316 | 320 | 315 | 320 | 6,000 |
1994/03/04 | 312 | 312 | 312 | 312 | 3,000 |
1994/03/03 | 325 | 325 | 315 | 315 | 10,000 |
1994/03/02 | 316 | 316 | 315 | 315 | 3,000 |
1994/03/01 | 321 | 322 | 321 | 321 | 11,000 |
1994/02/28 | 326 | 326 | 326 | 326 | 1,000 |
1994/02/25 | 320 | 325 | 320 | 325 | 7,000 |
1994/02/24 | 321 | 321 | 321 | 321 | 1,000 |
1994/02/23 | 320 | 320 | 320 | 320 | 1,000 |
1994/02/22 | 310 | 310 | 310 | 310 | 4,000 |
1994/02/21 | 313 | 313 | 310 | 310 | 5,000 |
1994/02/18 | 313 | 313 | 313 | 313 | 4,000 |
1994/02/16 | 311 | 315 | 311 | 313 | 7,000 |
1994/02/15 | 320 | 320 | 308 | 310 | 5,000 |
1994/02/14 | 318 | 320 | 318 | 320 | 14,000 |
1994/02/10 | 330 | 330 | 320 | 325 | 10,000 |
1994/02/09 | 335 | 335 | 310 | 310 | 21,000 |
1994/02/08 | 336 | 336 | 330 | 330 | 17,000 |
1994/02/07 | 335 | 335 | 330 | 335 | 6,000 |
1994/02/04 | 330 | 335 | 330 | 330 | 6,000 |
1994/02/03 | 337 | 338 | 320 | 320 | 8,000 |
1994/02/02 | 340 | 340 | 338 | 338 | 4,000 |
1994/02/01 | 343 | 343 | 335 | 339 | 24,000 |
1994/01/31 | 334 | 334 | 330 | 334 | 24,000 |
1994/01/28 | 313 | 313 | 308 | 308 | 9,000 |
1994/01/27 | 308 | 316 | 308 | 316 | 7,000 |
1994/01/26 | 310 | 315 | 306 | 307 | 16,000 |
1994/01/25 | 296 | 306 | 296 | 306 | 9,000 |
1994/01/24 | 287 | 290 | 287 | 290 | 13,000 |
1994/01/21 | 330 | 330 | 312 | 312 | 21,000 |
1994/01/20 | 329 | 329 | 328 | 328 | 12,000 |
1994/01/19 | 326 | 327 | 320 | 324 | 20,000 |
1994/01/18 | 315 | 324 | 315 | 324 | 19,000 |
1994/01/17 | 320 | 325 | 320 | 320 | 26,000 |
1994/01/14 | 329 | 329 | 319 | 320 | 17,000 |
1994/01/13 | 329 | 329 | 321 | 329 | 27,000 |
1994/01/12 | 291 | 310 | 291 | 310 | 21,000 |
1994/01/11 | 300 | 305 | 290 | 290 | 11,000 |
1994/01/10 | 291 | 299 | 291 | 299 | 17,000 |
1994/01/07 | 285 | 285 | 280 | 280 | 2,000 |
1994/01/06 | 285 | 285 | 276 | 285 | 10,000 |
1994/01/05 | 271 | 281 | 271 | 280 | 3,000 |
1994/01/04 | 271 | 271 | 271 | 271 | 1,000 |