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 |
|---|---|---|---|---|---|
| 1995/12/29 | 332 | 345 | 330 | 345 | 41,000 |
| 1995/12/28 | 348 | 348 | 335 | 337 | 36,000 |
| 1995/12/27 | 355 | 357 | 335 | 349 | 183,000 |
| 1995/12/26 | 325 | 350 | 320 | 350 | 121,000 |
| 1995/12/25 | 325 | 325 | 320 | 320 | 53,000 |
| 1995/12/22 | 314 | 320 | 308 | 320 | 55,000 |
| 1995/12/21 | 306 | 314 | 306 | 308 | 31,000 |
| 1995/12/20 | 310 | 317 | 306 | 306 | 47,000 |
| 1995/12/19 | 300 | 300 | 300 | 300 | 7,000 |
| 1995/12/18 | 310 | 310 | 300 | 300 | 70,000 |
| 1995/12/15 | 310 | 315 | 305 | 305 | 48,000 |
| 1995/12/14 | 302 | 305 | 295 | 299 | 59,000 |
| 1995/12/13 | 321 | 321 | 315 | 317 | 65,000 |
| 1995/12/12 | 329 | 329 | 316 | 322 | 63,000 |
| 1995/12/11 | 338 | 340 | 320 | 334 | 229,000 |
| 1995/12/08 | 333 | 335 | 325 | 334 | 273,000 |
| 1995/12/07 | 300 | 323 | 300 | 323 | 364,000 |
| 1995/12/06 | 288 | 310 | 288 | 295 | 190,000 |
| 1995/12/05 | 278 | 284 | 271 | 271 | 62,000 |
| 1995/12/04 | 275 | 280 | 271 | 275 | 22,000 |
| 1995/12/01 | 275 | 275 | 265 | 270 | 8,000 |
| 1995/11/30 | 264 | 276 | 264 | 270 | 59,000 |
| 1995/11/29 | 275 | 275 | 256 | 263 | 80,000 |
| 1995/11/28 | 273 | 278 | 270 | 275 | 29,000 |
| 1995/11/27 | 280 | 280 | 270 | 275 | 44,000 |
| 1995/11/24 | 261 | 270 | 261 | 268 | 75,000 |
| 1995/11/22 | 252 | 260 | 251 | 260 | 29,000 |
| 1995/11/21 | 259 | 260 | 250 | 250 | 14,000 |
| 1995/11/20 | 250 | 260 | 250 | 255 | 34,000 |
| 1995/11/17 | 241 | 245 | 240 | 244 | 35,000 |
| 1995/11/16 | 241 | 241 | 241 | 241 | 4,000 |
| 1995/11/15 | 241 | 241 | 240 | 241 | 12,000 |
| 1995/11/14 | 238 | 241 | 238 | 241 | 16,000 |
| 1995/11/13 | 241 | 241 | 238 | 238 | 8,000 |
| 1995/11/10 | 245 | 245 | 240 | 241 | 18,000 |
| 1995/11/09 | 247 | 249 | 245 | 245 | 14,000 |
| 1995/11/08 | 247 | 247 | 245 | 247 | 37,000 |
| 1995/11/07 | 245 | 245 | 245 | 245 | 5,000 |
| 1995/11/06 | 241 | 245 | 239 | 245 | 9,000 |
| 1995/11/02 | 245 | 249 | 240 | 240 | 6,000 |
| 1995/10/30 | 240 | 250 | 238 | 250 | 5,000 |
| 1995/10/27 | 241 | 243 | 241 | 241 | 17,000 |
| 1995/10/26 | 241 | 241 | 241 | 241 | 4,000 |
| 1995/10/25 | 241 | 245 | 241 | 245 | 9,000 |
| 1995/10/24 | 245 | 245 | 245 | 245 | 5,000 |
| 1995/10/23 | 240 | 250 | 240 | 250 | 2,000 |
| 1995/10/20 | 255 | 255 | 245 | 245 | 10,000 |
| 1995/10/19 | 245 | 250 | 245 | 250 | 18,000 |
| 1995/10/18 | 231 | 237 | 231 | 234 | 53,000 |
| 1995/10/17 | 240 | 240 | 220 | 230 | 32,000 |
| 1995/10/12 | 242 | 242 | 240 | 241 | 13,000 |
| 1995/10/11 | 245 | 245 | 245 | 245 | 1,000 |
| 1995/10/09 | 245 | 245 | 245 | 245 | 10,000 |
| 1995/10/06 | 243 | 245 | 243 | 245 | 12,000 |
| 1995/10/05 | 245 | 245 | 245 | 245 | 8,000 |
| 1995/10/04 | 246 | 246 | 246 | 246 | 6,000 |
| 1995/10/03 | 246 | 255 | 246 | 246 | 9,000 |
| 1995/10/02 | 246 | 246 | 246 | 246 | 1,000 |
| 1995/09/29 | 246 | 246 | 246 | 246 | 2,000 |
| 1995/09/28 | 243 | 255 | 243 | 245 | 43,000 |
| 1995/09/27 | 245 | 245 | 242 | 242 | 13,000 |
| 1995/09/26 | 243 | 245 | 241 | 242 | 30,000 |
| 1995/09/25 | 260 | 260 | 251 | 252 | 13,000 |
| 1995/09/22 | 260 | 260 | 250 | 250 | 54,000 |
| 1995/09/21 | 260 | 260 | 260 | 260 | 2,000 |
| 1995/09/20 | 265 | 265 | 251 | 255 | 12,000 |
| 1995/09/19 | 265 | 267 | 260 | 260 | 10,000 |
| 1995/09/18 | 263 | 265 | 260 | 265 | 11,000 |
| 1995/09/14 | 263 | 268 | 263 | 268 | 6,000 |
| 1995/09/13 | 261 | 261 | 258 | 258 | 4,000 |
| 1995/09/12 | 260 | 265 | 260 | 262 | 12,000 |
| 1995/09/11 | 268 | 270 | 259 | 259 | 29,000 |
| 1995/09/08 | 260 | 265 | 251 | 253 | 85,000 |
| 1995/09/07 | 259 | 259 | 252 | 252 | 10,000 |
| 1995/09/06 | 260 | 260 | 255 | 260 | 5,000 |
| 1995/09/05 | 252 | 260 | 252 | 260 | 7,000 |
| 1995/09/04 | 264 | 264 | 260 | 260 | 8,000 |
| 1995/09/01 | 265 | 265 | 256 | 262 | 9,000 |
| 1995/08/31 | 273 | 273 | 260 | 265 | 8,000 |
| 1995/08/30 | 280 | 282 | 275 | 275 | 27,000 |
| 1995/08/29 | 274 | 284 | 265 | 281 | 36,000 |
| 1995/08/28 | 261 | 265 | 252 | 265 | 60,000 |
| 1995/08/25 | 265 | 270 | 260 | 265 | 57,000 |
| 1995/08/24 | 275 | 275 | 270 | 271 | 34,000 |
| 1995/08/23 | 298 | 299 | 270 | 280 | 144,000 |
| 1995/08/22 | 260 | 293 | 260 | 293 | 181,000 |
| 1995/08/21 | 260 | 267 | 260 | 260 | 24,000 |
| 1995/08/18 | 255 | 263 | 254 | 263 | 34,000 |
| 1995/08/17 | 265 | 266 | 250 | 250 | 22,000 |
| 1995/08/16 | 263 | 276 | 263 | 269 | 58,000 |
| 1995/08/15 | 247 | 255 | 247 | 255 | 38,000 |
| 1995/08/14 | 240 | 250 | 240 | 250 | 25,000 |
| 1995/08/11 | 236 | 240 | 236 | 240 | 7,000 |
| 1995/08/10 | 250 | 250 | 246 | 246 | 7,000 |
| 1995/08/09 | 240 | 250 | 240 | 250 | 36,000 |
| 1995/08/08 | 240 | 240 | 236 | 240 | 37,000 |
| 1995/08/07 | 240 | 240 | 240 | 240 | 1,000 |
| 1995/08/04 | 245 | 245 | 237 | 240 | 19,000 |
| 1995/08/03 | 236 | 240 | 236 | 240 | 8,000 |
| 1995/08/02 | 226 | 226 | 226 | 226 | 6,000 |
| 1995/08/01 | 245 | 245 | 230 | 230 | 15,000 |
| 1995/07/28 | 240 | 240 | 218 | 240 | 60,000 |
| 1995/07/27 | 249 | 250 | 249 | 250 | 2,000 |
| 1995/07/26 | 249 | 249 | 249 | 249 | 12,000 |
| 1995/07/25 | 245 | 250 | 245 | 250 | 15,000 |
| 1995/07/24 | 248 | 248 | 248 | 248 | 3,000 |
| 1995/07/21 | 245 | 245 | 240 | 240 | 34,000 |
| 1995/07/20 | 259 | 259 | 255 | 255 | 4,000 |
| 1995/07/19 | 274 | 274 | 250 | 250 | 44,000 |
| 1995/07/18 | 260 | 277 | 255 | 275 | 73,000 |
| 1995/07/17 | 256 | 260 | 256 | 258 | 12,000 |
| 1995/07/14 | 250 | 255 | 250 | 255 | 13,000 |
| 1995/07/13 | 250 | 250 | 245 | 245 | 18,000 |
| 1995/07/12 | 241 | 250 | 240 | 240 | 24,000 |
| 1995/07/11 | 254 | 255 | 230 | 232 | 12,000 |
| 1995/07/10 | 240 | 255 | 240 | 250 | 42,000 |
| 1995/07/07 | 232 | 245 | 232 | 240 | 21,000 |
| 1995/07/06 | 217 | 217 | 217 | 217 | 5,000 |
| 1995/07/05 | 218 | 222 | 212 | 222 | 20,000 |
| 1995/07/03 | 220 | 220 | 217 | 220 | 10,000 |
| 1995/06/30 | 220 | 220 | 220 | 220 | 5,000 |
| 1995/06/29 | 212 | 212 | 212 | 212 | 20,000 |
| 1995/06/28 | 210 | 212 | 207 | 207 | 23,000 |
| 1995/06/27 | 220 | 220 | 220 | 220 | 8,000 |
| 1995/06/26 | 226 | 230 | 216 | 220 | 25,000 |
| 1995/06/23 | 236 | 245 | 226 | 226 | 17,000 |
| 1995/06/21 | 249 | 250 | 249 | 250 | 5,000 |
| 1995/06/20 | 260 | 260 | 250 | 250 | 5,000 |
| 1995/06/19 | 249 | 268 | 245 | 250 | 34,000 |
| 1995/06/16 | 216 | 250 | 216 | 250 | 24,000 |
| 1995/06/15 | 220 | 220 | 206 | 206 | 9,000 |
| 1995/06/14 | 201 | 226 | 201 | 226 | 18,000 |
| 1995/06/13 | 215 | 220 | 206 | 210 | 25,000 |
| 1995/06/12 | 225 | 225 | 215 | 220 | 16,000 |
| 1995/06/09 | 250 | 250 | 225 | 225 | 93,000 |
| 1995/06/08 | 250 | 250 | 250 | 250 | 6,000 |
| 1995/06/07 | 252 | 252 | 250 | 250 | 5,000 |
| 1995/06/06 | 256 | 257 | 252 | 257 | 8,000 |
| 1995/06/02 | 253 | 255 | 253 | 255 | 3,000 |
| 1995/06/01 | 252 | 252 | 252 | 252 | 1,000 |
| 1995/05/31 | 252 | 252 | 252 | 252 | 1,000 |
| 1995/05/30 | 251 | 251 | 251 | 251 | 2,000 |
| 1995/05/29 | 252 | 252 | 251 | 251 | 6,000 |
| 1995/05/26 | 251 | 251 | 250 | 251 | 28,000 |
| 1995/05/25 | 260 | 260 | 251 | 251 | 7,000 |
| 1995/05/24 | 260 | 260 | 255 | 260 | 8,000 |
| 1995/05/23 | 265 | 265 | 255 | 258 | 18,000 |
| 1995/05/22 | 271 | 271 | 265 | 265 | 7,000 |
| 1995/05/19 | 270 | 275 | 270 | 270 | 11,000 |
| 1995/05/18 | 270 | 270 | 270 | 270 | 7,000 |
| 1995/05/17 | 275 | 275 | 270 | 270 | 10,000 |
| 1995/05/16 | 285 | 285 | 280 | 280 | 4,000 |
| 1995/05/15 | 288 | 288 | 280 | 280 | 5,000 |
| 1995/05/12 | 288 | 288 | 288 | 288 | 2,000 |
| 1995/05/11 | 295 | 295 | 286 | 288 | 5,000 |
| 1995/05/10 | 285 | 285 | 280 | 280 | 16,000 |
| 1995/05/09 | 302 | 302 | 300 | 300 | 13,000 |
| 1995/05/08 | 277 | 282 | 277 | 282 | 34,000 |
| 1995/05/02 | 276 | 276 | 272 | 272 | 6,000 |
| 1995/05/01 | 271 | 271 | 271 | 271 | 2,000 |
| 1995/04/28 | 282 | 285 | 280 | 280 | 20,000 |
| 1995/04/27 | 292 | 292 | 282 | 282 | 8,000 |
| 1995/04/26 | 291 | 291 | 290 | 290 | 3,000 |
| 1995/04/25 | 294 | 297 | 291 | 296 | 19,000 |
| 1995/04/24 | 293 | 294 | 290 | 294 | 9,000 |
| 1995/04/21 | 291 | 294 | 291 | 293 | 16,000 |
| 1995/04/20 | 290 | 294 | 288 | 291 | 13,000 |
| 1995/04/19 | 281 | 285 | 281 | 285 | 4,000 |
| 1995/04/18 | 282 | 283 | 280 | 281 | 24,000 |
| 1995/04/17 | 290 | 290 | 280 | 280 | 25,000 |
| 1995/04/14 | 294 | 294 | 290 | 290 | 7,000 |
| 1995/04/13 | 283 | 290 | 283 | 290 | 14,000 |
| 1995/04/12 | 282 | 285 | 282 | 282 | 23,000 |
| 1995/04/11 | 280 | 284 | 280 | 282 | 10,000 |
| 1995/04/10 | 280 | 280 | 275 | 275 | 7,000 |
| 1995/04/07 | 275 | 275 | 275 | 275 | 5,000 |
| 1995/04/06 | 280 | 280 | 280 | 280 | 6,000 |
| 1995/04/05 | 280 | 280 | 280 | 280 | 7,000 |
| 1995/04/04 | 270 | 270 | 270 | 270 | 1,000 |
| 1995/04/03 | 275 | 275 | 270 | 270 | 8,000 |
| 1995/03/31 | 285 | 300 | 285 | 295 | 17,000 |
| 1995/03/30 | 281 | 285 | 280 | 285 | 4,000 |
| 1995/03/29 | 285 | 285 | 280 | 280 | 8,000 |
| 1995/03/28 | 290 | 290 | 290 | 290 | 10,000 |
| 1995/03/27 | 270 | 270 | 269 | 269 | 10,000 |
| 1995/03/24 | 253 | 255 | 250 | 250 | 23,000 |
| 1995/03/23 | 260 | 260 | 250 | 255 | 31,000 |
| 1995/03/22 | 261 | 261 | 260 | 260 | 17,000 |
| 1995/03/20 | 275 | 275 | 260 | 261 | 18,000 |
| 1995/03/17 | 271 | 275 | 270 | 275 | 17,000 |
| 1995/03/16 | 273 | 275 | 273 | 275 | 19,000 |
| 1995/03/15 | 275 | 280 | 273 | 273 | 12,000 |
| 1995/03/14 | 287 | 287 | 272 | 272 | 37,000 |
| 1995/03/13 | 290 | 290 | 290 | 290 | 11,000 |
| 1995/03/10 | 290 | 291 | 289 | 290 | 51,000 |
| 1995/03/09 | 290 | 292 | 287 | 290 | 24,000 |
| 1995/03/08 | 290 | 290 | 286 | 290 | 15,000 |
| 1995/03/07 | 286 | 287 | 286 | 287 | 15,000 |
| 1995/03/06 | 286 | 287 | 286 | 287 | 7,000 |
| 1995/03/03 | 290 | 294 | 285 | 294 | 25,000 |
| 1995/03/02 | 289 | 295 | 289 | 290 | 36,000 |
| 1995/03/01 | 296 | 300 | 287 | 289 | 29,000 |
| 1995/02/28 | 290 | 296 | 280 | 296 | 21,000 |
| 1995/02/27 | 295 | 295 | 289 | 295 | 51,000 |
| 1995/02/24 | 292 | 296 | 292 | 295 | 18,000 |
| 1995/02/23 | 298 | 300 | 292 | 292 | 35,000 |
| 1995/02/22 | 300 | 304 | 295 | 296 | 25,000 |
| 1995/02/21 | 302 | 302 | 300 | 300 | 33,000 |
| 1995/02/20 | 314 | 314 | 301 | 306 | 11,000 |
| 1995/02/17 | 300 | 304 | 299 | 301 | 27,000 |
| 1995/02/16 | 302 | 305 | 296 | 305 | 40,000 |
| 1995/02/15 | 305 | 305 | 300 | 305 | 53,000 |
| 1995/02/14 | 316 | 317 | 308 | 310 | 50,000 |
| 1995/02/13 | 311 | 312 | 304 | 304 | 307,000 |
| 1995/02/10 | 305 | 315 | 305 | 314 | 19,000 |
| 1995/02/09 | 310 | 310 | 309 | 310 | 41,000 |
| 1995/02/08 | 310 | 310 | 307 | 310 | 64,000 |
| 1995/02/07 | 320 | 320 | 310 | 310 | 15,000 |
| 1995/02/06 | 319 | 320 | 317 | 320 | 85,000 |
| 1995/02/03 | 308 | 316 | 305 | 315 | 218,000 |
| 1995/02/02 | 309 | 310 | 305 | 308 | 49,000 |
| 1995/02/01 | 305 | 305 | 300 | 302 | 66,000 |
| 1995/01/31 | 310 | 313 | 306 | 310 | 51,000 |
| 1995/01/30 | 310 | 315 | 306 | 306 | 126,000 |
| 1995/01/27 | 311 | 315 | 307 | 307 | 38,000 |
| 1995/01/26 | 315 | 319 | 307 | 307 | 56,000 |
| 1995/01/25 | 315 | 320 | 311 | 320 | 112,000 |
| 1995/01/24 | 310 | 315 | 305 | 315 | 332,000 |
| 1995/01/23 | 315 | 319 | 311 | 311 | 17,000 |
| 1995/01/20 | 324 | 330 | 320 | 320 | 11,000 |
| 1995/01/19 | 310 | 320 | 310 | 320 | 80,000 |
| 1995/01/18 | 330 | 331 | 320 | 321 | 41,000 |
| 1995/01/17 | 333 | 334 | 330 | 333 | 15,000 |
| 1995/01/13 | 335 | 335 | 331 | 332 | 16,000 |
| 1995/01/12 | 345 | 349 | 340 | 340 | 40,000 |
| 1995/01/09 | 355 | 370 | 355 | 370 | 32,000 |
| 1995/01/06 | 361 | 361 | 356 | 360 | 10,000 |
| 1995/01/05 | 373 | 373 | 371 | 371 | 2,000 |
| 1995/01/04 | 371 | 371 | 371 | 371 | 1,000 |